1606230000000|2020-11-24 15:00:00|12590.5|12588.5|12587.3|12585.3|12590.5|12588.5|12587.3|12585.3|43353
1606233600000|2020-11-24 16:00:00|12586.5|12584.5|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|92733
1606237200000|2020-11-24 17:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|71172
1606240800000|2020-11-24 18:00:00|12586.5|12584.5|12589.7|12587.7|12590.5|12588.5|12586.5|12584.5|55493
1606244400000|2020-11-24 19:00:00|12590.5|12588.5|12588.1|12586.1|12590.5|12588.5|12586.5|12584.5|86191
1606248000000|2020-11-24 20:00:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12585.8|12583.8|143112
1606251600000|2020-11-24 21:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|343164
1606258800000|2020-11-24 23:00:00|12586.9|12584.9|12585.8|12583.8|12587.3|12585.3|12585|12583|3454
1606262400000|2020-11-25 00:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|4438
1606266000000|2020-11-25 01:00:00|12584.2|12582.2|12583.8|12581.8|12585|12583|12583.4|12581.4|5501
1606269600000|2020-11-25 02:00:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|1403
1606273200000|2020-11-25 03:00:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|4260
1606276800000|2020-11-25 04:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1827
1606280400000|2020-11-25 05:00:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4753
1606284000000|2020-11-25 06:00:00|12586.5|12584.5|12588.9|12586.9|12589.7|12587.7|12586.5|12584.5|12004
1606287600000|2020-11-25 07:00:00|12588.1|12586.1|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|12394
1606291200000|2020-11-25 08:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12586.5|12584.5|12371
1606294800000|2020-11-25 09:00:00|12589.3|12587.3|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|18136
1606298400000|2020-11-25 10:00:00|12589.7|12587.7|12591.2|12589.2|12592|12590|12589.7|12587.7|45707
1606302000000|2020-11-25 11:00:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|20013
1606305600000|2020-11-25 12:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|32359
1606309200000|2020-11-25 13:00:00|12588.9|12586.9|12592|12590|12592|12590|12587.3|12585.3|123928
1606312800000|2020-11-25 14:00:00|12591.6|12589.6|12593.6|12591.6|12593.6|12591.6|12588.9|12586.9|90129
1606316400000|2020-11-25 15:00:00|12592.8|12590.8|12594.4|12592.4|12597.5|12595.5|12592.8|12590.8|111038
1606320000000|2020-11-25 16:00:00|12594|12592|12592|12590|12594.4|12592.4|12592|12590|44545
1606323600000|2020-11-25 17:00:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592|12590|91537
1606327200000|2020-11-25 18:00:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|22007
1606330800000|2020-11-25 19:00:00|12592.8|12590.8|12590.5|12588.5|12593.6|12591.6|12589.7|12587.7|63553
1606334400000|2020-11-25 20:00:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|26370
1606338000000|2020-11-25 21:00:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12587.3|12585.3|30228
1606345200000|2020-11-25 23:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|4673
1606348800000|2020-11-26 00:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3282
1606352400000|2020-11-26 01:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|3466
1606356000000|2020-11-26 02:00:00|||||||||803
1606359600000|2020-11-26 03:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1304
1606363200000|2020-11-26 04:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|786
1606366800000|2020-11-26 05:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|522
1606370400000|2020-11-26 06:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1483
1606374000000|2020-11-26 07:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2977
1606377600000|2020-11-26 08:00:00|12590.5|12588.5|12592|12590|12592|12590|12589.7|12587.7|5715
1606381200000|2020-11-26 09:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|8215
1606384800000|2020-11-26 10:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|1913
1606388400000|2020-11-26 11:00:00|||||||||1087
1606392000000|2020-11-26 12:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2556
1606395600000|2020-11-26 13:00:00|12594.4|12592.4|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|3657
1606399200000|2020-11-26 14:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|3504
1606402800000|2020-11-26 15:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|4308
1606406400000|2020-11-26 16:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3121
1606410000000|2020-11-26 17:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2440
1606431600000|2020-11-26 23:00:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|624
1606435200000|2020-11-27 00:00:00|12594.4|12592.4|12596.7|12594.7|12599|12597|12594.4|12592.4|5616
1606438800000|2020-11-27 01:00:00|12597.1|12595.1|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|2906
1606442400000|2020-11-27 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|1808
1606446000000|2020-11-27 03:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|580
1606449600000|2020-11-27 04:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3186
1606453200000|2020-11-27 05:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|1547
1606456800000|2020-11-27 06:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|1691
1606460400000|2020-11-27 07:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|3960
1606464000000|2020-11-27 08:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|8381
1606467600000|2020-11-27 09:00:00|12592.8|12590.8|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|2591
1606471200000|2020-11-27 10:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|3755
1606474800000|2020-11-27 11:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|10672
1606478400000|2020-11-27 12:00:00|12594.4|12592.4|12595.1|12593.1|12595.5|12593.5|12593.6|12591.6|11523
1606482000000|2020-11-27 13:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|9286
1606485600000|2020-11-27 14:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|29440
1606489200000|2020-11-27 15:00:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|29504
1606492800000|2020-11-27 16:00:00|12595.1|12593.1|12599|12597|12599|12597|12595.1|12593.1|40011
1606496400000|2020-11-27 17:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|32469
1606500000000|2020-11-27 18:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|7448
1606690800000|2020-11-29 23:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|2189
1606694400000|2020-11-30 00:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1424
1606698000000|2020-11-30 01:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1192
1606701600000|2020-11-30 02:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|468
1606705200000|2020-11-30 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2047
1606708800000|2020-11-30 04:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1747
1606712400000|2020-11-30 05:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|868
1606716000000|2020-11-30 06:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1726
1606719600000|2020-11-30 07:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2418
1606723200000|2020-11-30 08:00:00|12600.6|12598.6|12599|12597|12602.2|12600.2|12599|12597|7583
1606726800000|2020-11-30 09:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|4999
1606730400000|2020-11-30 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|4642
1606734000000|2020-11-30 11:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|8048
1606737600000|2020-11-30 12:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|8474
1606741200000|2020-11-30 13:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12595.1|12593.1|15457
1606744800000|2020-11-30 14:00:00|12597.5|12595.5|12599.8|12597.8|12605.3|12603.3|12595.9|12593.9|69609
1606748400000|2020-11-30 15:00:00|12600.6|12598.6|12603|12601|12603|12601|12599|12597|26209
1606752000000|2020-11-30 16:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12599.8|12597.8|28798
1606755600000|2020-11-30 17:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|14136
1606759200000|2020-11-30 18:00:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|36170
1606762800000|2020-11-30 19:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12603|12601|58711
1606766400000|2020-11-30 20:00:00|12606.1|12604.1|12601.4|12599.4|12606.1|12604.1|12600.6|12598.6|43187
1606770000000|2020-11-30 21:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|19716
1606777200000|2020-11-30 23:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|2070
1606780800000|2020-12-01 00:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12601.4|12599.4|3438
1606784400000|2020-12-01 01:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|794
1606788000000|2020-12-01 02:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1685
1606791600000|2020-12-01 03:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1929
1606795200000|2020-12-01 04:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1344
1606798800000|2020-12-01 05:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1543
1606802400000|2020-12-01 06:00:00|||||||||544
1606806000000|2020-12-01 07:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|4950
1606809600000|2020-12-01 08:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|3679
1606813200000|2020-12-01 09:00:00|12604.5|12602.5|12599|12597|12604.5|12602.5|12597.5|12595.5|7889
1606816800000|2020-12-01 10:00:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599|12597|8039
1606820400000|2020-12-01 11:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4919
1606824000000|2020-12-01 12:00:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599.8|12597.8|4531
1606827600000|2020-12-01 13:00:00|12600.6|12598.6|12591.2|12589.2|12601.4|12599.4|12591.2|12589.2|50478
1606831200000|2020-12-01 14:00:00|12590.5|12588.5|12581.9|12579.9|12591.2|12589.2|12581.1|12579.1|51252
1606834800000|2020-12-01 15:00:00|12582.3|12580.3|12574|12572|12582.6|12580.6|12571.7|12569.7|77515
1606838400000|2020-12-01 16:00:00|12573.3|12571.3|12576.4|12574.4|12576.4|12574.4|12570.9|12568.9|52712
1606842000000|2020-12-01 17:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12571.7|12569.7|31408
1606845600000|2020-12-01 18:00:00|12574|12572|12571.7|12569.7|12574|12572|12570.9|12568.9|36597
1606849200000|2020-12-01 19:00:00|12570.9|12568.9|12568.6|12566.6|12571.7|12569.7|12566.2|12564.2|63425
1606852800000|2020-12-01 20:00:00|12569.4|12567.4|12574.8|12572.8|12574.8|12572.8|12569.4|12567.4|30404
1606856400000|2020-12-01 21:00:00|12574|12572|12574|12572|12574.8|12572.8|12571.7|12569.7|23872
1606863600000|2020-12-01 23:00:00|12573.7|12571.7|12574|12572|12575.6|12573.6|12573.3|12571.3|4423
1606867200000|2020-12-02 00:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|5320
1606870800000|2020-12-02 01:00:00|12576.8|12574.8|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|4192
1606874400000|2020-12-02 02:00:00|12577.6|12575.6|12578|12576|12579.5|12577.5|12577.2|12575.2|1941
1606878000000|2020-12-02 03:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1491
1606881600000|2020-12-02 04:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2185
1606885200000|2020-12-02 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1343
1606888800000|2020-12-02 06:00:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|1519
1606892400000|2020-12-02 07:00:00|12576.4|12574.4|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|10136
1606896000000|2020-12-02 08:00:00|12574.8|12572.8|12577.2|12575.2|12578|12576|12574.8|12572.8|6541
1606899600000|2020-12-02 09:00:00|12576.4|12574.4|12575.6|12573.6|12578|12576|12574.8|12572.8|5676
1606903200000|2020-12-02 10:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|5026
1606906800000|2020-12-02 11:00:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|7299
1606910400000|2020-12-02 12:00:00|12576.4|12574.4|12577.2|12575.2|12580.3|12578.3|12575.6|12573.6|9324
1606914000000|2020-12-02 13:00:00|12576.4|12574.4|12571.7|12569.7|12578|12576|12571.7|12569.7|34449
1606917600000|2020-12-02 14:00:00|12572.5|12570.5|12566.2|12564.2|12573.3|12571.3|12565.5|12563.5|30733
1606921200000|2020-12-02 15:00:00|12567|12565|12570.1|12568.1|12570.9|12568.9|12565.5|12563.5|33090
1606924800000|2020-12-02 16:00:00|12569.4|12567.4|12569.4|12567.4|12572.5|12570.5|12568.6|12566.6|22944
1606928400000|2020-12-02 17:00:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|17948
1606932000000|2020-12-02 18:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2237
1606935600000|2020-12-02 19:00:00|12567|12565|12573.3|12571.3|12573.3|12571.3|12567|12565|14601
1606939200000|2020-12-02 20:00:00|12572.5|12570.5|12573.3|12571.3|12574.8|12572.8|12571.7|12569.7|18880
1606942800000|2020-12-02 21:00:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12573.3|12571.3|14752
1606950000000|2020-12-02 23:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1115
1606953600000|2020-12-03 00:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2385
1606957200000|2020-12-03 01:00:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|3120
1606960800000|2020-12-03 02:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1212
1606964400000|2020-12-03 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1066
1606968000000|2020-12-03 04:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3664
1606971600000|2020-12-03 05:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2712
1606975200000|2020-12-03 06:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|2976
1606978800000|2020-12-03 07:00:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574|12572|3086
1606982400000|2020-12-03 08:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|5503
1606986000000|2020-12-03 09:00:00|12574|12572|12578|12576|12578|12576|12574|12572|12295
1606989600000|2020-12-03 10:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|3414
1606993200000|2020-12-03 11:00:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|2345
1606996800000|2020-12-03 12:00:00|12580.3|12578.3|12577.2|12575.2|12580.3|12578.3|12575.6|12573.6|9860
1607000400000|2020-12-03 13:00:00|12578|12576|12580.3|12578.3|12581.9|12579.9|12576.4|12574.4|27036
1607004000000|2020-12-03 14:00:00|12579.5|12577.5|12581.9|12579.9|12585|12583|12578.7|12576.7|28284
1607007600000|2020-12-03 15:00:00|12582.6|12580.6|12580.3|12578.3|12585|12583|12580.3|12578.3|40534
1607011200000|2020-12-03 16:00:00|12581.1|12579.1|12588.1|12586.1|12588.1|12586.1|12580.3|12578.3|20679
1607014800000|2020-12-03 17:00:00|12587.3|12585.3|12584.2|12582.2|12588.1|12586.1|12584.2|12582.2|16870
1607018400000|2020-12-03 18:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|10934
1607022000000|2020-12-03 19:00:00|12583.4|12581.4|12582.6|12580.6|12585|12583|12582.6|12580.6|18055
1607025600000|2020-12-03 20:00:00|12581.9|12579.9|12585.8|12583.8|12588.9|12586.9|12581.9|12579.9|29971
1607029200000|2020-12-03 21:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|19697
1607036400000|2020-12-03 23:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2078
1607040000000|2020-12-04 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1723
1607043600000|2020-12-04 01:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1985
1607047200000|2020-12-04 02:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|959
1607050800000|2020-12-04 03:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|647
1607054400000|2020-12-04 04:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|870
1607058000000|2020-12-04 05:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|956
1607061600000|2020-12-04 06:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12583.4|12581.4|4730
1607065200000|2020-12-04 07:00:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12583|12581|3584
1607068800000|2020-12-04 08:00:00|12585|12583|12582.6|12580.6|12585|12583|12582.6|12580.6|5606
1607072400000|2020-12-04 09:00:00|12583.4|12581.4|12580.3|12578.3|12583.4|12581.4|12579.5|12577.5|8437
1607076000000|2020-12-04 10:00:00|12581.1|12579.1|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|8252
1607079600000|2020-12-04 11:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12579.5|12577.5|4057
1607083200000|2020-12-04 12:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|6556
1607086800000|2020-12-04 13:00:00|12582.6|12580.6|12576.4|12574.4|12590.5|12588.5|12575.6|12573.6|39529
1607090400000|2020-12-04 14:00:00|12577.2|12575.2|12573.3|12571.3|12578|12576|12570.9|12568.9|45085
1607094000000|2020-12-04 15:00:00|12572.5|12570.5|12570.1|12568.1|12574|12572|12569.4|12567.4|34920
1607097600000|2020-12-04 16:00:00|12570.9|12568.9|12572.5|12570.5|12574|12572|12568.6|12566.6|42839
1607101200000|2020-12-04 17:00:00|12571.7|12569.7|12574.8|12572.8|12575.6|12573.6|12571.7|12569.7|14153
1607104800000|2020-12-04 18:00:00|12574|12572|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|11452
1607108400000|2020-12-04 19:00:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|23676
1607112000000|2020-12-04 20:00:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|17621
1607115600000|2020-12-04 21:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|11758
1607295600000|2020-12-06 23:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12573.3|12571.3|3552
1607299200000|2020-12-07 00:00:00|12575.6|12573.6|12577.2|12575.2|12579.5|12577.5|12574.8|12572.8|8571
1607302800000|2020-12-07 01:00:00|12576.4|12574.4|12578|12576|12579.5|12577.5|12576.4|12574.4|2331
1607306400000|2020-12-07 02:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578|12576|2006
1607310000000|2020-12-07 03:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2374
1607313600000|2020-12-07 04:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1309
1607317200000|2020-12-07 05:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1192
1607320800000|2020-12-07 06:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1427
1607324400000|2020-12-07 07:00:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|3020
1607328000000|2020-12-07 08:00:00|12581.9|12579.9|12585|12583|12585|12583|12581.9|12579.9|14546
1607331600000|2020-12-07 09:00:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|7180
1607335200000|2020-12-07 10:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|6306
1607338800000|2020-12-07 11:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|4338
1607342400000|2020-12-07 12:00:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|5754
1607346000000|2020-12-07 13:00:00|12583.4|12581.4|12585.8|12583.8|12588.1|12586.1|12582.6|12580.6|12492
1607349600000|2020-12-07 14:00:00|12586.5|12584.5|12588.9|12586.9|12588.9|12586.9|12585|12583|20264
1607353200000|2020-12-07 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|15678
1607356800000|2020-12-07 16:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|21481
1607360400000|2020-12-07 17:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12587.3|12585.3|13206
1607364000000|2020-12-07 18:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|17676
1607367600000|2020-12-07 19:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12589.7|12587.7|13575
1607371200000|2020-12-07 20:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|16367
1607374800000|2020-12-07 21:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|21647
1607382000000|2020-12-07 23:00:00|12592|12590|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|4128
1607385600000|2020-12-08 00:00:00|12592|12590|12590.5|12588.5|12592.8|12590.8|12589.7|12587.7|1273
1607389200000|2020-12-08 01:00:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1565
1607392800000|2020-12-08 02:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|1492
1607396400000|2020-12-08 03:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|631
1607400000000|2020-12-08 04:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|878
1607403600000|2020-12-08 05:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1298
1607407200000|2020-12-08 06:00:00|12589.3|12587.3|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1979
1607410800000|2020-12-08 07:00:00|12591.2|12589.2|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|6800
1607414400000|2020-12-08 08:00:00|12592|12590|12588.1|12586.1|12592.8|12590.8|12588.1|12586.1|10573
1607418000000|2020-12-08 09:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|7654
1607421600000|2020-12-08 10:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|9841
1607425200000|2020-12-08 11:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|7765
1607428800000|2020-12-08 12:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|8799
1607432400000|2020-12-08 13:00:00|12589.7|12587.7|12595.1|12593.1|12596.7|12594.7|12589.7|12587.7|26752
1607436000000|2020-12-08 14:00:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12593.6|12591.6|25231
1607439600000|2020-12-08 15:00:00|12599|12597|12595.1|12593.1|12599.8|12597.8|12595.1|12593.1|42134
1607443200000|2020-12-08 16:00:00|12595.9|12593.9|12595.1|12593.1|12597.5|12595.5|12594.4|12592.4|16396
1607446800000|2020-12-08 17:00:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|23888
1607450400000|2020-12-08 18:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12592|12590|17396
1607454000000|2020-12-08 19:00:00|12595.1|12593.1|12592|12590|12595.1|12593.1|12591.2|12589.2|15349
1607457600000|2020-12-08 20:00:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|17679
1607461200000|2020-12-08 21:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|10871
1607468400000|2020-12-08 23:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12585|12583|5762
1607472000000|2020-12-09 00:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|1710
1607475600000|2020-12-09 01:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12585|12583|2439
1607479200000|2020-12-09 02:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|1002
1607482800000|2020-12-09 03:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|713
1607486400000|2020-12-09 04:00:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|2135
1607490000000|2020-12-09 05:00:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|2474
1607493600000|2020-12-09 06:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1801
1607497200000|2020-12-09 07:00:00|12584.6|12582.6|12585|12583|12585|12583|12583.4|12581.4|3196
1607500800000|2020-12-09 08:00:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|10914
1607504400000|2020-12-09 09:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2391
1607508000000|2020-12-09 10:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|3471
1607511600000|2020-12-09 11:00:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|4307
1607515200000|2020-12-09 12:00:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6068
1607518800000|2020-12-09 13:00:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12580.3|12578.3|16469
1607522400000|2020-12-09 14:00:00|12582.6|12580.6|12578|12576|12584.2|12582.2|12578|12576|14443
1607526000000|2020-12-09 15:00:00|12578.7|12576.7|12583.4|12581.4|12583.4|12581.4|12577.2|12575.2|30378
1607529600000|2020-12-09 16:00:00|12582.6|12580.6|12580.3|12578.3|12584.2|12582.2|12579.5|12577.5|15100
1607533200000|2020-12-09 17:00:00|12581.1|12579.1|12580.7|12578.7|12581.9|12579.9|12580.3|12578.3|9139
1607536800000|2020-12-09 18:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12579.5|12577.5|34300
1607540400000|2020-12-09 19:00:00|12585.8|12583.8|12581.9|12579.9|12585.8|12583.8|12581.9|12579.9|22854
1607544000000|2020-12-09 20:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|15339
1607547600000|2020-12-09 21:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|15827
1607554800000|2020-12-09 23:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1371
1607558400000|2020-12-10 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1154
1607562000000|2020-12-10 01:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|157
1607565600000|2020-12-10 02:00:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2807
1607569200000|2020-12-10 03:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1379
1607572800000|2020-12-10 04:00:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1026
1607576400000|2020-12-10 05:00:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|2487
1607580000000|2020-12-10 06:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|2740
1607583600000|2020-12-10 07:00:00|12588.5|12586.5|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|10091
1607587200000|2020-12-10 08:00:00|12590.8|12588.8|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|9572
1607590800000|2020-12-10 09:00:00|12586.5|12584.5|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|5645
1607594400000|2020-12-10 10:00:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3999
1607598000000|2020-12-10 11:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|5733
1607601600000|2020-12-10 12:00:00|12589.7|12587.7|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|7828
1607605200000|2020-12-10 13:00:00|12588.1|12586.1|12587.3|12585.3|12592|12590|12585|12583|27926
1607608800000|2020-12-10 14:00:00|12586.5|12584.5|12590.5|12588.5|12592.8|12590.8|12585|12583|23807
1607612400000|2020-12-10 15:00:00|12591.2|12589.2|12586.5|12584.5|12591.2|12589.2|12585|12583|23841
1607616000000|2020-12-10 16:00:00|12585.8|12583.8|12591.2|12589.2|12592|12590|12585.8|12583.8|24469
1607619600000|2020-12-10 17:00:00|12590.5|12588.5|12588.1|12586.1|12591.2|12589.2|12587.3|12585.3|17762
1607623200000|2020-12-10 18:00:00|12588.9|12586.9|12593.6|12591.6|12595.1|12593.1|12588.1|12586.1|28195
1607626800000|2020-12-10 19:00:00|12592.8|12590.8|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|19243
1607630400000|2020-12-10 20:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|14506
1607634000000|2020-12-10 21:00:00|12595.9|12593.9|12593.6|12591.6|12597.5|12595.5|12593.6|12591.6|21849
1607641200000|2020-12-10 23:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3104
1607644800000|2020-12-11 00:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4252
1607648400000|2020-12-11 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1408
1607652000000|2020-12-11 02:00:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2726
1607655600000|2020-12-11 03:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|993
1607659200000|2020-12-11 04:00:00|||||||||227
1607662800000|2020-12-11 05:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1450
1607666400000|2020-12-11 06:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2697
1607670000000|2020-12-11 07:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|4795
1607673600000|2020-12-11 08:00:00|12596.7|12594.7|12602.2|12600.2|12603.7|12601.7|12595.9|12593.9|8452
1607677200000|2020-12-11 09:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12601.4|12599.4|10336
1607680800000|2020-12-11 10:00:00|12606.1|12604.1|12603|12601|12606.1|12604.1|12602.2|12600.2|7569
1607684400000|2020-12-11 11:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|10915
1607688000000|2020-12-11 12:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|6050
1607691600000|2020-12-11 13:00:00|12603|12601|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|25967
1607695200000|2020-12-11 14:00:00|12607.6|12605.6|12612.3|12610.3|12612.3|12610.3|12607.6|12605.6|41006
1607698800000|2020-12-11 15:00:00|12611.5|12609.5|12613.1|12611.1|12613.9|12611.9|12609.2|12607.2|30037
1607702400000|2020-12-11 16:00:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12610.8|12608.8|25993
1607706000000|2020-12-11 17:00:00|12614.7|12612.7|12612.3|12610.3|12614.7|12612.7|12612.3|12610.3|13496
1607709600000|2020-12-11 18:00:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|25464
1607713200000|2020-12-11 19:00:00|12608.4|12606.4|12610|12608|12610|12608|12606.9|12604.9|19374
1607716800000|2020-12-11 20:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|10771
1607720400000|2020-12-11 21:00:00|12610.8|12608.8|12606.9|12604.9|12610.8|12608.8|12606.9|12604.9|12849
1607900400000|2020-12-13 23:00:00|12606.1|12604.1|12604.5|12602.5|12606.9|12604.9|12603.7|12601.7|3978
1607904000000|2020-12-14 00:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1419
1607907600000|2020-12-14 01:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1274
1607911200000|2020-12-14 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|737
1607914800000|2020-12-14 03:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1610
1607918400000|2020-12-14 04:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|456
1607922000000|2020-12-14 05:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1069
1607925600000|2020-12-14 06:00:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1764
1607929200000|2020-12-14 07:00:00|12603.7|12601.7|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3874
1607932800000|2020-12-14 08:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12602.2|12600.2|7060
1607936400000|2020-12-14 09:00:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603|12601|6055
1607940000000|2020-12-14 10:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|5758
1607943600000|2020-12-14 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|7971
1607947200000|2020-12-14 12:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12598.3|12596.3|9292
1607950800000|2020-12-14 13:00:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12595.1|12593.1|20631
1607954400000|2020-12-14 14:00:00|12599.8|12597.8|12601.4|12599.4|12602.2|12600.2|12598.3|12596.3|17120
1607958000000|2020-12-14 15:00:00|12602.2|12600.2|12609.2|12607.2|12610|12608|12600.6|12598.6|28991
1607961600000|2020-12-14 16:00:00|12610|12608|12609.2|12607.2|12611.5|12609.5|12608.4|12606.4|17566
1607965200000|2020-12-14 17:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|9522
1607968800000|2020-12-14 18:00:00|12609.2|12607.2|12610|12608|12611.5|12609.5|12608.4|12606.4|11983
1607972400000|2020-12-14 19:00:00|12609.2|12607.2|12610.8|12608.8|12612.3|12610.3|12609.2|12607.2|14459
1607976000000|2020-12-14 20:00:00|12610|12608|12609.2|12607.2|12610.8|12608.8|12608.4|12606.4|12192
1607979600000|2020-12-14 21:00:00|12608.4|12606.4|12610|12608|12610|12608|12607.6|12605.6|10166
1607986800000|2020-12-14 23:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1483
1607990400000|2020-12-15 00:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|1944
1607994000000|2020-12-15 01:00:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|1566
1607997600000|2020-12-15 02:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|2099
1608001200000|2020-12-15 03:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|1986
1608004800000|2020-12-15 04:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1220
1608008400000|2020-12-15 05:00:00|12611.2|12609.2|12610|12608|12611.5|12609.5|12610|12608|899
1608012000000|2020-12-15 06:00:00|||||||||1800
1608015600000|2020-12-15 07:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12608.4|12606.4|3188
1608019200000|2020-12-15 08:00:00|12610.8|12608.8|12607.6|12605.6|12610.8|12608.8|12607.6|12605.6|4285
1608022800000|2020-12-15 09:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3090
1608026400000|2020-12-15 10:00:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1262
1608030000000|2020-12-15 11:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3116
1608033600000|2020-12-15 12:00:00|12606.9|12604.9|12608.4|12606.4|12609.2|12607.2|12606.9|12604.9|5713
1608037200000|2020-12-15 13:00:00|12607.6|12605.6|12606.1|12604.1|12608.4|12606.4|12604.5|12602.5|14674
1608040800000|2020-12-15 14:00:00|12606.5|12604.5|12603.7|12601.7|12606.9|12604.9|12601.4|12599.4|23201
1608044400000|2020-12-15 15:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|17318
1608048000000|2020-12-15 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|22096
1608051600000|2020-12-15 17:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|13220
1608055200000|2020-12-15 18:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|12436
1608058800000|2020-12-15 19:00:00|12603|12601|12603|12601|12603|12601|12600.6|12598.6|28880
1608062400000|2020-12-15 20:00:00|12603.7|12601.7|12606.9|12604.9|12606.9|12604.9|12603.7|12601.7|22899
1608066000000|2020-12-15 21:00:00|12606.1|12604.1|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|16159
1608073200000|2020-12-15 23:00:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2547
1608076800000|2020-12-16 00:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1198
1608080400000|2020-12-16 01:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|728
1608084000000|2020-12-16 02:00:00|12607.6|12605.6|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1850
1608087600000|2020-12-16 03:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|2583
1608091200000|2020-12-16 04:00:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1206
1608094800000|2020-12-16 05:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|891
1608098400000|2020-12-16 06:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2343
1608102000000|2020-12-16 07:00:00|12606.9|12604.9|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|3915
1608105600000|2020-12-16 08:00:00|12606.9|12604.9|12603.7|12601.7|12607.6|12605.6|12603|12601|10952
1608109200000|2020-12-16 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|4052
1608112800000|2020-12-16 10:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12601.4|12599.4|4739
1608116400000|2020-12-16 11:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|5711
1608120000000|2020-12-16 12:00:00|12604.1|12602.1|12602.2|12600.2|12604.5|12602.5|12600.6|12598.6|6209
1608123600000|2020-12-16 13:00:00|12601.4|12599.4|12595.1|12593.1|12602.2|12600.2|12594.4|12592.4|33902
1608127200000|2020-12-16 14:00:00|12594.4|12592.4|12600.6|12598.6|12602.2|12600.2|12593.6|12591.6|27909
1608130800000|2020-12-16 15:00:00|12599.8|12597.8|12606.1|12604.1|12606.1|12604.1|12599.8|12597.8|28112
1608134400000|2020-12-16 16:00:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|12111
1608138000000|2020-12-16 17:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|8830
1608141600000|2020-12-16 18:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.1|12602.1|12581
1608145200000|2020-12-16 19:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12595.1|12593.1|45766
1608148800000|2020-12-16 20:00:00|12605.3|12603.3|12605.3|12603.3|12608.8|12606.8|12603.7|12601.7|39756
1608152400000|2020-12-16 21:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|11850
1608159600000|2020-12-16 23:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|1525
1608163200000|2020-12-17 00:00:00|12606.9|12604.9|12604.5|12602.5|12606.9|12604.9|12604.1|12602.1|1879
1608166800000|2020-12-17 01:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|4197
1608170400000|2020-12-17 02:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1009
1608174000000|2020-12-17 03:00:00|12603|12601|12605.3|12603.3|12605.3|12603.3|12603|12601|997
1608177600000|2020-12-17 04:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1209
1608181200000|2020-12-17 05:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2659
1608184800000|2020-12-17 06:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1533
1608188400000|2020-12-17 07:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|5450
1608192000000|2020-12-17 08:00:00|12601.4|12599.4|12605.3|12603.3|12605.3|12603.3|12600.6|12598.6|4156
1608195600000|2020-12-17 09:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|5907
1608199200000|2020-12-17 10:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|3865
1608202800000|2020-12-17 11:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|7215
1608206400000|2020-12-17 12:00:00|12603|12601|12604.5|12602.5|12606.1|12604.1|12603|12601|13414
1608210000000|2020-12-17 13:00:00|12603.7|12601.7|12610.8|12608.8|12612.3|12610.3|12598.3|12596.3|27104
1608213600000|2020-12-17 14:00:00|12610|12608|12610.8|12608.8|12613.9|12611.9|12609.2|12607.2|26255
1608217200000|2020-12-17 15:00:00|12611.5|12609.5|12606.9|12604.9|12612.3|12610.3|12606.9|12604.9|18039
1608220800000|2020-12-17 16:00:00|12607.6|12605.6|12595.9|12593.9|12607.6|12605.6|12595.9|12593.9|41560
1608224400000|2020-12-17 17:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|23251
1608228000000|2020-12-17 18:00:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|6763
1608231600000|2020-12-17 19:00:00|12597.5|12595.5|12601.4|12599.4|12601.4|12599.4|12597.5|12595.5|23160
1608235200000|2020-12-17 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|11590
1608238800000|2020-12-17 21:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|15201
1608246000000|2020-12-17 23:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1881
1608249600000|2020-12-18 00:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1431
1608253200000|2020-12-18 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|879
1608256800000|2020-12-18 02:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|1276
1608260400000|2020-12-18 03:00:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12601.4|12599.4|694
1608264000000|2020-12-18 04:00:00|||||||||54
1608267600000|2020-12-18 05:00:00|12603|12601|12605.3|12603.3|12605.3|12603.3|12603|12601|2368
1608271200000|2020-12-18 06:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2428
1608274800000|2020-12-18 07:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2802
1608278400000|2020-12-18 08:00:00|12605.3|12603.3|12601.4|12599.4|12606.1|12604.1|12600.6|12598.6|5038
1608282000000|2020-12-18 09:00:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599|12597|4339
1608285600000|2020-12-18 10:00:00|12599.4|12597.4|12599|12597|12600.6|12598.6|12599|12597|3993
1608289200000|2020-12-18 11:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2477
1608292800000|2020-12-18 12:00:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|10681
1608296400000|2020-12-18 13:00:00|12603|12601|12605.3|12603.3|12606.9|12604.9|12603|12601|13496
1608300000000|2020-12-18 14:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12602.2|12600.2|20640
1608303600000|2020-12-18 15:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12603|12601|20614
1608307200000|2020-12-18 16:00:00|12603.7|12601.7|12602.2|12600.2|12605.3|12603.3|12601.4|12599.4|19916
1608310800000|2020-12-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12600.6|12598.6|16666
1608314400000|2020-12-18 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|8558
1608318000000|2020-12-18 19:00:00|12601.4|12599.4|12599.8|12597.8|12602.2|12600.2|12599|12597|21518
1608321600000|2020-12-18 20:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|15498
1608325200000|2020-12-18 21:00:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|13672
1608505200000|2020-12-20 23:00:00|12599.4|12597.4|12602.2|12600.2|12603.7|12601.7|12599|12597|3624
1608508800000|2020-12-21 00:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2003
1608512400000|2020-12-21 01:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12603|12601|4670
1608516000000|2020-12-21 02:00:00|12605.7|12603.7|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|2774
1608519600000|2020-12-21 03:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4190
1608523200000|2020-12-21 04:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|904
1608526800000|2020-12-21 05:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1042
1608530400000|2020-12-21 06:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|2721
1608534000000|2020-12-21 07:00:00|12606.5|12604.5|12611.5|12609.5|12613.1|12611.1|12606.1|12604.1|8762
1608537600000|2020-12-21 08:00:00|12612.3|12610.3|12610.8|12608.8|12613.1|12611.1|12610|12608|10969
1608541200000|2020-12-21 09:00:00|12611.5|12609.5|12613.1|12611.1|12613.1|12611.1|12610.8|12608.8|5744
1608544800000|2020-12-21 10:00:00|12613.9|12611.9|12617|12615|12620.1|12618.1|12612.3|12610.3|18290
1608548400000|2020-12-21 11:00:00|12617.8|12615.8|12613.1|12611.1|12617.8|12615.8|12612.3|12610.3|9001
1608552000000|2020-12-21 12:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|7158
1608555600000|2020-12-21 13:00:00|12612.3|12610.3|12611.5|12609.5|12614.7|12612.7|12610.8|12608.8|15411
1608559200000|2020-12-21 14:00:00|12610.8|12608.8|12602.2|12600.2|12610.8|12608.8|12601.4|12599.4|21958
1608562800000|2020-12-21 15:00:00|12601.4|12599.4|12603|12601|12605.3|12603.3|12601.4|12599.4|30367
1608566400000|2020-12-21 16:00:00|12602.2|12600.2|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|17343
1608570000000|2020-12-21 17:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|17673
1608573600000|2020-12-21 18:00:00|12601.4|12599.4|12599.8|12597.8|12602.2|12600.2|12598.3|12596.3|16104
1608577200000|2020-12-21 19:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12596.7|12594.7|17762
1608580800000|2020-12-21 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|12234
1608584400000|2020-12-21 21:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12598.3|12596.3|8889
1608591600000|2020-12-21 23:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|2626
1608595200000|2020-12-22 00:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|3821
1608598800000|2020-12-22 01:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1927
1608602400000|2020-12-22 02:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|806
1608606000000|2020-12-22 03:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|843
1608609600000|2020-12-22 04:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1492
1608613200000|2020-12-22 05:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|436
1608616800000|2020-12-22 06:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|2131
1608620400000|2020-12-22 07:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|4933
1608624000000|2020-12-22 08:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12603|12601|5187
1608627600000|2020-12-22 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|4804
1608631200000|2020-12-22 10:00:00|12602.2|12600.2|12599|12597|12603|12601|12598.3|12596.3|6756
1608634800000|2020-12-22 11:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|3989
1608638400000|2020-12-22 12:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|6948
1608642000000|2020-12-22 13:00:00|12601.4|12599.4|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|12904
1608645600000|2020-12-22 14:00:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12602.2|12600.2|13854
1608649200000|2020-12-22 15:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|28000
1608652800000|2020-12-22 16:00:00|12602.2|12600.2|12606.1|12604.1|12607.6|12605.6|12601.4|12599.4|18452
1608656400000|2020-12-22 17:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|6734
1608660000000|2020-12-22 18:00:00|12605.3|12603.3|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|21588
1608663600000|2020-12-22 19:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|12764
1608667200000|2020-12-22 20:00:00|12606.9|12604.9|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|11569
1608670800000|2020-12-22 21:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|5172
1608678000000|2020-12-22 23:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1431
1608681600000|2020-12-23 00:00:00|12608.4|12606.4|12611.5|12609.5|12612.3|12610.3|12607.6|12605.6|4215
1608685200000|2020-12-23 01:00:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2425
1608688800000|2020-12-23 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1471
1608692400000|2020-12-23 03:00:00|12611.2|12609.2|12609.2|12607.2|12611.2|12609.2|12609.2|12607.2|1079
1608696000000|2020-12-23 04:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1022
1608699600000|2020-12-23 05:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|616
1608703200000|2020-12-23 06:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|2072
1608706800000|2020-12-23 07:00:00|12610.4|12608.4|12607.6|12605.6|12611.5|12609.5|12606.9|12604.9|7475
1608710400000|2020-12-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12604.5|12602.5|4388
1608714000000|2020-12-23 09:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|5497
1608717600000|2020-12-23 10:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2171
1608721200000|2020-12-23 11:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2663
1608724800000|2020-12-23 12:00:00|12605.3|12603.3|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|6123
1608728400000|2020-12-23 13:00:00|12606.9|12604.9|12604.5|12602.5|12609.2|12607.2|12603.7|12601.7|15965
1608732000000|2020-12-23 14:00:00|12603.7|12601.7|12599.8|12597.8|12604.5|12602.5|12596.7|12594.7|41098
1608735600000|2020-12-23 15:00:00|12599|12597|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|31099
1608739200000|2020-12-23 16:00:00|12598.3|12596.3|12603|12601|12603|12601|12595.9|12593.9|21875
1608742800000|2020-12-23 17:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|14487
1608746400000|2020-12-23 18:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|9213
1608750000000|2020-12-23 19:00:00|12599.8|12597.8|12603|12601|12603|12601|12599.8|12597.8|16154
1608753600000|2020-12-23 20:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|10976
1608757200000|2020-12-23 21:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|9796
1608764400000|2020-12-23 23:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1354
1608768000000|2020-12-24 00:00:00|12603.3|12601.3|12603.7|12601.7|12604.5|12602.5|12603|12601|2080
1608771600000|2020-12-24 01:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|1127
1608775200000|2020-12-24 02:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3460
1608778800000|2020-12-24 03:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1671
1608782400000|2020-12-24 04:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3441
1608786000000|2020-12-24 05:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|4500
1608789600000|2020-12-24 06:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1642
1608793200000|2020-12-24 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1536
1608796800000|2020-12-24 08:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2781
1608800400000|2020-12-24 09:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|627
1608804000000|2020-12-24 10:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1623
1608807600000|2020-12-24 11:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|987
1608811200000|2020-12-24 12:00:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3869
1608814800000|2020-12-24 13:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|6487
1608818400000|2020-12-24 14:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|9566
1608822000000|2020-12-24 15:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|7254
1608825600000|2020-12-24 16:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|9839
1608829200000|2020-12-24 17:00:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|13960
1608832800000|2020-12-24 18:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|5304
1609110000000|2020-12-27 23:00:00|12608|12606|12605.3|12603.3|12609.2|12607.2|12604.5|12602.5|4238
1609113600000|2020-12-28 00:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|2014
1609117200000|2020-12-28 01:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|3747
1609120800000|2020-12-28 02:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1229
1609124400000|2020-12-28 03:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1140
1609128000000|2020-12-28 04:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1384
1609131600000|2020-12-28 05:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|4141
1609135200000|2020-12-28 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|828
1609138800000|2020-12-28 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2303
1609142400000|2020-12-28 08:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|4695
1609146000000|2020-12-28 09:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2027
1609149600000|2020-12-28 10:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1792
1609153200000|2020-12-28 11:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|5011
1609156800000|2020-12-28 12:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12598.3|12596.3|5580
1609160400000|2020-12-28 13:00:00|12599.8|12597.8|12602.2|12600.2|12604.5|12602.5|12599|12597|14016
1609164000000|2020-12-28 14:00:00|12603|12601|12599.8|12597.8|12603|12601|12599.8|12597.8|9377
1609167600000|2020-12-28 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|14410
1609171200000|2020-12-28 16:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12598.3|12596.3|13562
1609174800000|2020-12-28 17:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599|12597|19218
1609178400000|2020-12-28 18:00:00|12603|12601|12609.2|12607.2|12610|12608|12600.2|12598.2|30150
1609182000000|2020-12-28 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12607.6|12605.6|13172
1609185600000|2020-12-28 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12607.6|12605.6|17825
1609189200000|2020-12-28 21:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|10081
1609196400000|2020-12-28 23:00:00|12610.8|12608.8|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|3240
1609200000000|2020-12-29 00:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2226
1609203600000|2020-12-29 01:00:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1228
1609207200000|2020-12-29 02:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1193
1609210800000|2020-12-29 03:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|926
1609214400000|2020-12-29 04:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|923
1609218000000|2020-12-29 05:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1302
1609221600000|2020-12-29 06:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|206
1609225200000|2020-12-29 07:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3856
1609228800000|2020-12-29 08:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|6387
1609232400000|2020-12-29 09:00:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|2052
1609236000000|2020-12-29 10:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1932
1609239600000|2020-12-29 11:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|3004
1609243200000|2020-12-29 12:00:00|12608|12606|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|4493
1609246800000|2020-12-29 13:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|14718
1609250400000|2020-12-29 14:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|13349
1609254000000|2020-12-29 15:00:00|12607.6|12605.6|12608.4|12606.4|12610.8|12608.8|12606.9|12604.9|15186
1609257600000|2020-12-29 16:00:00|12609.2|12607.2|12608.4|12606.4|12610.8|12608.8|12607.6|12605.6|21069
1609261200000|2020-12-29 17:00:00|12607.6|12605.6|12609.2|12607.2|12611.5|12609.5|12607.6|12605.6|24369
1609264800000|2020-12-29 18:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12607.6|12605.6|14694
1609268400000|2020-12-29 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|16118
1609272000000|2020-12-29 20:00:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|9691
1609275600000|2020-12-29 21:00:00|12610.8|12608.8|12608.4|12606.4|12610.8|12608.8|12607.6|12605.6|6126
1609282800000|2020-12-29 23:00:00|12607.6|12605.6|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1515
1609286400000|2020-12-30 00:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1575
1609290000000|2020-12-30 01:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1560
1609293600000|2020-12-30 02:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|594
1609297200000|2020-12-30 03:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|1313
1609300800000|2020-12-30 04:00:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|3206
1609304400000|2020-12-30 05:00:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12607.6|12605.6|4126
1609308000000|2020-12-30 06:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|886
1609311600000|2020-12-30 07:00:00|12607.6|12605.6|12605.3|12603.3|12608.4|12606.4|12604.5|12602.5|2078
1609315200000|2020-12-30 08:00:00|12604.5|12602.5|12603|12601|12605.3|12603.3|12603|12601|4588
1609318800000|2020-12-30 09:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|3546
1609322400000|2020-12-30 10:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1237
1609326000000|2020-12-30 11:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12603|12601|4716
1609329600000|2020-12-30 12:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|2622
1609333200000|2020-12-30 13:00:00|12604.5|12602.5|12607.6|12605.6|12610|12608|12604.5|12602.5|17091
1609336800000|2020-12-30 14:00:00|12608.4|12606.4|12610|12608|12611.5|12609.5|12607.6|12605.6|22511
1609340400000|2020-12-30 15:00:00|12609.2|12607.2|12609.2|12607.2|12610.8|12608.8|12608.4|12606.4|11412
1609344000000|2020-12-30 16:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|8098
1609347600000|2020-12-30 17:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610|12608|11294
1609351200000|2020-12-30 18:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|11097
1609354800000|2020-12-30 19:00:00|12612.3|12610.3|12612.3|12610.3|12613.9|12611.9|12611.5|12609.5|23052
1609358400000|2020-12-30 20:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|15071
1609362000000|2020-12-30 21:00:00|12611.5|12609.5|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|11928
1609369200000|2020-12-30 23:00:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|817
1609372800000|2020-12-31 00:00:00|||||||||150
1609376400000|2020-12-31 01:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|440
1609380000000|2020-12-31 02:00:00|12612.7|12610.7|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2508
1609383600000|2020-12-31 03:00:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|6453
1609387200000|2020-12-31 04:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|6611
1609390800000|2020-12-31 05:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|7724
1609394400000|2020-12-31 06:00:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|4149
1609398000000|2020-12-31 07:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|4037
1609401600000|2020-12-31 08:00:00|12613.9|12611.9|12614.7|12612.7|12615.1|12613.1|12613.9|12611.9|1534
1609405200000|2020-12-31 09:00:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2259
1609408800000|2020-12-31 10:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2954
1609412400000|2020-12-31 11:00:00|12615.5|12613.5|12613.9|12611.9|12615.5|12613.5|12613.9|12611.9|6120
1609416000000|2020-12-31 12:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|6373
1609419600000|2020-12-31 13:00:00|12613.9|12611.9|12611.5|12609.5|12615.5|12613.5|12611.5|12609.5|14734
1609423200000|2020-12-31 14:00:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12611.5|12609.5|20120
1609426800000|2020-12-31 15:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|18906
1609430400000|2020-12-31 16:00:00|12617.8|12615.8|12618.6|12616.6|12619.4|12617.4|12617|12615|24050
1609434000000|2020-12-31 17:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|63370
1609437600000|2020-12-31 18:00:00|12617.8|12615.8|12617|12615|12618.6|12616.6|12617|12615|31964
1609441200000|2020-12-31 19:00:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12614.7|12612.7|5864
1609444800000|2020-12-31 20:00:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|10468
1609448400000|2020-12-31 21:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|3070
1609714800000|2021-01-03 23:00:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|5908
1609718400000|2021-01-04 00:00:00|12614.7|12612.7|12613.1|12611.1|12614.7|12612.7|12613.1|12611.1|2219
1609722000000|2021-01-04 01:00:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|4285
1609725600000|2021-01-04 02:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1887
1609729200000|2021-01-04 03:00:00|||||||||766
1609732800000|2021-01-04 04:00:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|1245
1609736400000|2021-01-04 05:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|942
1609740000000|2021-01-04 06:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2753
1609743600000|2021-01-04 07:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|7308
1609747200000|2021-01-04 08:00:00|12611.5|12609.5|12615.5|12613.5|12618.6|12616.6|12610.8|12608.8|12284
1609750800000|2021-01-04 09:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.1|12611.1|6280
1609754400000|2021-01-04 10:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|3768
1609758000000|2021-01-04 11:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12613.9|12611.9|5635
1609761600000|2021-01-04 12:00:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12614.7|12612.7|7254
1609765200000|2021-01-04 13:00:00|12616.2|12614.2|12614.7|12612.7|12617.8|12615.8|12614.7|12612.7|23747
1609768800000|2021-01-04 14:00:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12609.2|12607.2|27237
1609772400000|2021-01-04 15:00:00|12613.9|12611.9|12615.5|12613.5|12616.2|12614.2|12612.3|12610.3|39222
1609776000000|2021-01-04 16:00:00|12616.2|12614.2|12619.4|12617.4|12620.1|12618.1|12613.9|12611.9|27034
1609779600000|2021-01-04 17:00:00|12620.1|12618.1|12619.4|12617.4|12620.9|12618.9|12618.6|12616.6|19336
1609783200000|2021-01-04 18:00:00|12620.1|12618.1|12621.7|12619.7|12622.5|12620.5|12620.1|12618.1|26595
1609786800000|2021-01-04 19:00:00|12622.5|12620.5|12620.9|12618.9|12622.5|12620.5|12620.1|12618.1|17216
1609790400000|2021-01-04 20:00:00|12621.7|12619.7|12621.7|12619.7|12623.3|12621.3|12620.1|12618.1|25857
1609794000000|2021-01-04 21:00:00|12620.9|12618.9|12622.5|12620.5|12623.3|12621.3|12620.1|12618.1|16895
1609801200000|2021-01-04 23:00:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|1290
1609804800000|2021-01-05 00:00:00|12621.7|12619.7|12620.1|12618.1|12621.7|12619.7|12619.4|12617.4|2058
1609808400000|2021-01-05 01:00:00|12619.4|12617.4|12620.9|12618.9|12620.9|12618.9|12619.4|12617.4|1700
1609812000000|2021-01-05 02:00:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|930
1609815600000|2021-01-05 03:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|1442
1609819200000|2021-01-05 04:00:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1674
1609822800000|2021-01-05 05:00:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|1182
1609826400000|2021-01-05 06:00:00|12620.1|12618.1|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|2590
1609830000000|2021-01-05 07:00:00|12620.1|12618.1|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|5672
1609833600000|2021-01-05 08:00:00|12620.9|12618.9|12618.6|12616.6|12620.9|12618.9|12617.8|12615.8|6997
1609837200000|2021-01-05 09:00:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12616.2|12614.2|5162
1609840800000|2021-01-05 10:00:00|12617|12615|12617.8|12615.8|12618.6|12616.6|12617|12615|3429
1609844400000|2021-01-05 11:00:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|3809
1609848000000|2021-01-05 12:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617|12615|6667
1609851600000|2021-01-05 13:00:00|12619.4|12617.4|12621.7|12619.7|12621.7|12619.7|12617|12615|20001
1609855200000|2021-01-05 14:00:00|12622.5|12620.5|12617.8|12615.8|12622.5|12620.5|12617|12615|34520
1609858800000|2021-01-05 15:00:00|12617|12615|12617|12615|12619.4|12617.4|12613.9|12611.9|39378
1609862400000|2021-01-05 16:00:00|12616.2|12614.2|12613.1|12611.1|12616.2|12614.2|12611.5|12609.5|25079
1609866000000|2021-01-05 17:00:00|12612.3|12610.3|12608.4|12606.4|12613.1|12611.1|12607.6|12605.6|29618
1609869600000|2021-01-05 18:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12608.4|12606.4|17863
1609873200000|2021-01-05 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|19863
1609876800000|2021-01-05 20:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|17582
1609880400000|2021-01-05 21:00:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|15340
1609887600000|2021-01-05 23:00:00|12610|12608|12612.3|12610.3|12613.9|12611.9|12610|12608|3732
1609891200000|2021-01-06 00:00:00|12611.5|12609.5|12606.1|12604.1|12613.1|12611.1|12605.3|12603.3|6462
1609894800000|2021-01-06 01:00:00|12605.3|12603.3|12603|12601|12607.6|12605.6|12599.8|12597.8|16002
1609898400000|2021-01-06 02:00:00|12602.2|12600.2|12599.8|12597.8|12604.5|12602.5|12598.3|12596.3|17226
1609902000000|2021-01-06 03:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|6509
1609905600000|2021-01-06 04:00:00|12598.3|12596.3|12592.8|12590.8|12598.3|12596.3|12592.8|12590.8|12556
1609909200000|2021-01-06 05:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|4858
1609912800000|2021-01-06 06:00:00|12592.8|12590.8|12588.9|12586.9|12593.6|12591.6|12588.9|12586.9|9218
1609916400000|2021-01-06 07:00:00|12587.3|12585.3|12589.7|12587.7|12592|12590|12586.5|12584.5|24831
1609920000000|2021-01-06 08:00:00|12588.9|12586.9|12592|12590|12592.8|12590.8|12588.1|12586.1|29849
1609923600000|2021-01-06 09:00:00|12591.2|12589.2|12586.5|12584.5|12592.8|12590.8|12586.5|12584.5|17893
1609927200000|2021-01-06 10:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12582.6|12580.6|14095
1609930800000|2021-01-06 11:00:00|12584.2|12582.2|12590.5|12588.5|12590.5|12588.5|12584.2|12582.2|14395
1609934400000|2021-01-06 12:00:00|12591.2|12589.2|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|26832
1609938000000|2021-01-06 13:00:00|12593.6|12591.6|12591.2|12589.2|12596.7|12594.7|12588.1|12586.1|40132
1609941600000|2021-01-06 14:00:00|12590.5|12588.5|12585.8|12583.8|12592.8|12590.8|12584.2|12582.2|48597
1609945200000|2021-01-06 15:00:00|12585.4|12583.4|12581.9|12579.9|12585.8|12583.8|12580.3|12578.3|58903
1609948800000|2021-01-06 16:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12578|12576|47656
1609952400000|2021-01-06 17:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12576.4|12574.4|37578
1609956000000|2021-01-06 18:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|33051
1609959600000|2021-01-06 19:00:00|12576.4|12574.4|12580.3|12578.3|12582.6|12580.6|12574.8|12572.8|40183
1609963200000|2021-01-06 20:00:00|12579.5|12577.5|12584.2|12582.2|12585|12583|12579.5|12577.5|38847
1609966800000|2021-01-06 21:00:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|17968
1609974000000|2021-01-06 23:00:00|12581.1|12579.1|12583.4|12581.4|12584.2|12582.2|12581.1|12579.1|2202
1609977600000|2021-01-07 00:00:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|3771
1609981200000|2021-01-07 01:00:00|12585|12583|12581.9|12579.9|12585|12583|12581.1|12579.1|3854
1609984800000|2021-01-07 02:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2405
1609988400000|2021-01-07 03:00:00|12579.9|12577.9|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|2794
1609992000000|2021-01-07 04:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|511
1609995600000|2021-01-07 05:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3145
1609999200000|2021-01-07 06:00:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|6883
1610002800000|2021-01-07 07:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12575.6|12573.6|11297
1610006400000|2021-01-07 08:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12574.8|12572.8|11466
1610010000000|2021-01-07 09:00:00|12576.4|12574.4|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|12232
1610013600000|2021-01-07 10:00:00|12580.3|12578.3|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|7610
1610017200000|2021-01-07 11:00:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|13194
1610020800000|2021-01-07 12:00:00|12582.6|12580.6|12578.7|12576.7|12582.6|12580.6|12578|12576|10706
1610024400000|2021-01-07 13:00:00|12579.1|12577.1|12574.8|12572.8|12580.3|12578.3|12574.8|12572.8|30253
1610028000000|2021-01-07 14:00:00|12574|12572|12574|12572|12574.8|12572.8|12570.1|12568.1|45767
1610031600000|2021-01-07 15:00:00|12573.3|12571.3|12570.9|12568.9|12574|12572|12569.4|12567.4|39416
1610035200000|2021-01-07 16:00:00|12570.1|12568.1|12573.3|12571.3|12574|12572|12569.4|12567.4|27888
1610038800000|2021-01-07 17:00:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12568.6|12566.6|19119
1610042400000|2021-01-07 18:00:00|12569.4|12567.4|12572.5|12570.5|12572.5|12570.5|12569.4|12567.4|13025
1610046000000|2021-01-07 19:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|21133
1610049600000|2021-01-07 20:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|20262
1610053200000|2021-01-07 21:00:00|12570.1|12568.1|12567.8|12565.8|12570.9|12568.9|12567.8|12565.8|17603
1610060400000|2021-01-07 23:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3308
1610064000000|2021-01-08 00:00:00|12568.6|12566.6|12565.5|12563.5|12570.1|12568.1|12565.5|12563.5|9785
1610067600000|2021-01-08 01:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|4693
1610071200000|2021-01-08 02:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|8722
1610074800000|2021-01-08 03:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3020
1610078400000|2021-01-08 04:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|2230
1610082000000|2021-01-08 05:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|781
1610085600000|2021-01-08 06:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3085
1610089200000|2021-01-08 07:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|8931
1610092800000|2021-01-08 08:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|10452
1610096400000|2021-01-08 09:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|10071
1610100000000|2021-01-08 10:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|6581
1610103600000|2021-01-08 11:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|6985
1610107200000|2021-01-08 12:00:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567|12565|11475
1610110800000|2021-01-08 13:00:00|12568.6|12566.6|12568.6|12566.6|12570.1|12568.1|12561.5|12559.5|69188
1610114400000|2021-01-08 14:00:00|12569.4|12567.4|12563.9|12561.9|12569.4|12567.4|12560.8|12558.8|70538
1610118000000|2021-01-08 15:00:00|12563.1|12561.1|12561.5|12559.5|12563.9|12561.9|12558.4|12556.4|35137
1610121600000|2021-01-08 16:00:00|12560.8|12558.8|12557.6|12555.6|12561.5|12559.5|12553.7|12551.7|75948
1610125200000|2021-01-08 17:00:00|12558.4|12556.4|12558.4|12556.4|12560.8|12558.8|12554.5|12552.5|22480
1610128800000|2021-01-08 18:00:00|12559.2|12557.2|12563.1|12561.1|12567|12565|12557.6|12555.6|49373
1610132400000|2021-01-08 19:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|21563
1610136000000|2021-01-08 20:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12554.5|12552.5|29162
1610139600000|2021-01-08 21:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.1|12554.1|9585
1610319600000|2021-01-10 23:00:00|12555.3|12553.3|12558.4|12556.4|12558.4|12556.4|12553|12551|7694
1610323200000|2021-01-11 00:00:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12556.9|12554.9|1709
1610326800000|2021-01-11 01:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3575
1610330400000|2021-01-11 02:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1723
1610334000000|2021-01-11 03:00:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|2909
1610337600000|2021-01-11 04:00:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|2717
1610341200000|2021-01-11 05:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1236
1610344800000|2021-01-11 06:00:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2553
1610348400000|2021-01-11 07:00:00|12562.7|12560.7|12563.1|12561.1|12565.5|12563.5|12561.5|12559.5|8393
1610352000000|2021-01-11 08:00:00|12562.3|12560.3|12561.5|12559.5|12563.9|12561.9|12560|12558|11665
1610355600000|2021-01-11 09:00:00|12560.8|12558.8|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|7722
1610359200000|2021-01-11 10:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|3411
1610362800000|2021-01-11 11:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|5632
1610366400000|2021-01-11 12:00:00|12561.5|12559.5|12560.8|12558.8|12563.1|12561.1|12559.2|12557.2|11910
1610370000000|2021-01-11 13:00:00|12560|12558|12560.8|12558.8|12562.3|12560.3|12554.5|12552.5|32876
1610373600000|2021-01-11 14:00:00|12560|12558|12555.3|12553.3|12561.5|12559.5|12553.7|12551.7|42118
1610377200000|2021-01-11 15:00:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12555.3|12553.3|39512
1610380800000|2021-01-11 16:00:00|12556.1|12554.1|12553.7|12551.7|12557.6|12555.6|12553|12551|21462
1610384400000|2021-01-11 17:00:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553|12551|24249
1610388000000|2021-01-11 18:00:00|12553|12551|12553|12551|12555.3|12553.3|12553|12551|14274
1610391600000|2021-01-11 19:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|21436
1610395200000|2021-01-11 20:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|23956
1610398800000|2021-01-11 21:00:00|12551.4|12549.4|12548.3|12546.3|12552.2|12550.2|12547.5|12545.5|28047
1610406000000|2021-01-11 23:00:00|12549|12547|12549|12547|12550.6|12548.6|12548.3|12546.3|6552
1610409600000|2021-01-12 00:00:00|12549.8|12547.8|12545.1|12543.1|12549.8|12547.8|12545.1|12543.1|8573
1610413200000|2021-01-12 01:00:00|12544.4|12542.4|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|5358
1610416800000|2021-01-12 02:00:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|3869
1610420400000|2021-01-12 03:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2551
1610424000000|2021-01-12 04:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2935
1610427600000|2021-01-12 05:00:00|12546.7|12544.7|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|1538
1610431200000|2021-01-12 06:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1604
1610434800000|2021-01-12 07:00:00|12546.7|12544.7|12546.7|12544.7|12548.3|12546.3|12545.1|12543.1|7409
1610438400000|2021-01-12 08:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12544.4|12542.4|11748
1610442000000|2021-01-12 09:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12543.6|12541.6|7646
1610445600000|2021-01-12 10:00:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12541.2|12539.2|7241
1610449200000|2021-01-12 11:00:00|12542.8|12540.8|12542.8|12540.8|12544.4|12542.4|12542|12540|10128
1610452800000|2021-01-12 12:00:00|12542|12540|12541.2|12539.2|12542.8|12540.8|12538.1|12536.1|31801
1610456400000|2021-01-12 13:00:00|12542|12540|12541.2|12539.2|12542|12540|12537.3|12535.3|40559
1610460000000|2021-01-12 14:00:00|12542|12540|12540.5|12538.5|12542|12540|12538.9|12536.9|38889
1610463600000|2021-01-12 15:00:00|12539.7|12537.7|12536.5|12534.5|12540.5|12538.5|12535.8|12533.8|82844
1610467200000|2021-01-12 16:00:00|12537.3|12535.3|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|59107
1610470800000|2021-01-12 17:00:00|12537.3|12535.3|12538.9|12536.9|12541.2|12539.2|12536.5|12534.5|39409
1610474400000|2021-01-12 18:00:00|12539.7|12537.7|12546.7|12544.7|12548.3|12546.3|12539.7|12537.7|38373
1610478000000|2021-01-12 19:00:00|12547.5|12545.5|12549.8|12547.8|12553|12551|12547.5|12545.5|36086
1610481600000|2021-01-12 20:00:00|12549|12547|12550.6|12548.6|12552.2|12550.2|12549|12547|21515
1610485200000|2021-01-12 21:00:00|12549.8|12547.8|12549.8|12547.8|12552.2|12550.2|12549|12547|23739
1610492400000|2021-01-12 23:00:00|12550.6|12548.6|12555.3|12553.3|12555.3|12553.3|12549.8|12547.8|5499
1610496000000|2021-01-13 00:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|4390
1610499600000|2021-01-13 01:00:00|12555.3|12553.3|12557.3|12555.3|12558.4|12556.4|12554.5|12552.5|6454
1610503200000|2021-01-13 02:00:00|12556.9|12554.9|12554.5|12552.5|12557.6|12555.6|12553.7|12551.7|5680
1610506800000|2021-01-13 03:00:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553|12551|3188
1610510400000|2021-01-13 04:00:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2976
1610514000000|2021-01-13 05:00:00|12553.3|12551.3|12554.5|12552.5|12554.5|12552.5|12553|12551|3970
1610517600000|2021-01-13 06:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|3368
1610521200000|2021-01-13 07:00:00|12553|12551|12555.3|12553.3|12556.1|12554.1|12553|12551|13214
1610524800000|2021-01-13 08:00:00|12556.1|12554.1|12553.7|12551.7|12556.1|12554.1|12552.2|12550.2|22191
1610528400000|2021-01-13 09:00:00|12553.3|12551.3|12548.3|12546.3|12553.7|12551.7|12548.3|12546.3|18804
1610532000000|2021-01-13 10:00:00|12547.5|12545.5|12549.8|12547.8|12549.8|12547.8|12547.5|12545.5|13238
1610535600000|2021-01-13 11:00:00|12549|12547|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|9344
1610539200000|2021-01-13 12:00:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|10418
1610542800000|2021-01-13 13:00:00|12549|12547|12553.7|12551.7|12553.7|12551.7|12546.7|12544.7|45649
1610546400000|2021-01-13 14:00:00|12554.5|12552.5|12556.9|12554.9|12557.6|12555.6|12553|12551|26823
1610550000000|2021-01-13 15:00:00|12556.1|12554.1|12556.9|12554.9|12560|12558|12555.3|12553.3|31579
1610553600000|2021-01-13 16:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|28977
1610557200000|2021-01-13 17:00:00|12555.3|12553.3|12558.4|12556.4|12559.2|12557.2|12554.5|12552.5|27030
1610560800000|2021-01-13 18:00:00|12558|12556|12560.8|12558.8|12565.5|12563.5|12557.6|12555.6|39896
1610564400000|2021-01-13 19:00:00|12560|12558|12563.1|12561.1|12563.1|12561.1|12560|12558|34440
1610568000000|2021-01-13 20:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|22773
1610571600000|2021-01-13 21:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|28412
1610578800000|2021-01-13 23:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.1|12561.1|5765
1610582400000|2021-01-14 00:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|2719
1610586000000|2021-01-14 01:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4637
1610589600000|2021-01-14 02:00:00|12567|12565|12556.9|12554.9|12567|12565|12553|12551|26980
1610593200000|2021-01-14 03:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553|12551|8345
1610596800000|2021-01-14 04:00:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|2557
1610600400000|2021-01-14 05:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|4430
1610604000000|2021-01-14 06:00:00|12554.1|12552.1|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|2768
1610607600000|2021-01-14 07:00:00|12553.7|12551.7|12557.6|12555.6|12557.6|12555.6|12553.7|12551.7|6519
1610611200000|2021-01-14 08:00:00|12557.3|12555.3|12559.2|12557.2|12560|12558|12556.9|12554.9|7599
1610614800000|2021-01-14 09:00:00|12560|12558|12558.4|12556.4|12560|12558|12557.6|12555.6|7091
1610618400000|2021-01-14 10:00:00|12557.6|12555.6|12555.3|12553.3|12557.6|12555.6|12555.3|12553.3|4653
1610622000000|2021-01-14 11:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12555.3|12553.3|7276
1610625600000|2021-01-14 12:00:00|12557.6|12555.6|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|11787
1610629200000|2021-01-14 13:00:00|12558.4|12556.4|12563.9|12561.9|12564.7|12562.7|12557.6|12555.6|18997
1610632800000|2021-01-14 14:00:00|12564.7|12562.7|12561.5|12559.5|12565.5|12563.5|12561.5|12559.5|24103
1610636400000|2021-01-14 15:00:00|12560.8|12558.8|12567|12565|12567.8|12565.8|12560.8|12558.8|40054
1610640000000|2021-01-14 16:00:00|12566.2|12564.2|12567|12565|12570.1|12568.1|12566.2|12564.2|29698
1610643600000|2021-01-14 17:00:00|12566.2|12564.2|12570.1|12568.1|12571.7|12569.7|12565.5|12563.5|31290
1610647200000|2021-01-14 18:00:00|12569.4|12567.4|12562.3|12560.3|12569.4|12567.4|12561.5|12559.5|87430
1610650800000|2021-01-14 19:00:00|12561.5|12559.5|12559.2|12557.2|12562.3|12560.3|12559.2|12557.2|39782
1610654400000|2021-01-14 20:00:00|12560|12558|12560|12558|12560.8|12558.8|12557.6|12555.6|21929
1610658000000|2021-01-14 21:00:00|12560.8|12558.8|12558.4|12556.4|12560.8|12558.8|12556.9|12554.9|32090
1610665200000|2021-01-14 23:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12559.2|12557.2|5644
1610668800000|2021-01-15 00:00:00|12562.3|12560.3|12566.2|12564.2|12566.2|12564.2|12562.3|12560.3|9962
1610672400000|2021-01-15 01:00:00|12567|12565|12567|12565|12568.6|12566.6|12566.2|12564.2|8373
1610676000000|2021-01-15 02:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|2103
1610679600000|2021-01-15 03:00:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|1423
1610683200000|2021-01-15 04:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1911
1610686800000|2021-01-15 05:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567|12565|3032
1610690400000|2021-01-15 06:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567|12565|3290
1610694000000|2021-01-15 07:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|5617
1610697600000|2021-01-15 08:00:00|12566.2|12564.2|12565.5|12563.5|12567.8|12565.8|12565.5|12563.5|8512
1610701200000|2021-01-15 09:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|7519
1610704800000|2021-01-15 10:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|6261
1610708400000|2021-01-15 11:00:00|12564.7|12562.7|12567|12565|12567.8|12565.8|12563.9|12561.9|3959
1610712000000|2021-01-15 12:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|6755
1610715600000|2021-01-15 13:00:00|12567.8|12565.8|12567|12565|12570.9|12568.9|12566.2|12564.2|26852
1610719200000|2021-01-15 14:00:00|12567.8|12565.8|12563.9|12561.9|12569.4|12567.4|12561.5|12559.5|27320
1610722800000|2021-01-15 15:00:00|12563.1|12561.1|12573.3|12571.3|12573.3|12571.3|12563.1|12561.1|48088
1610726400000|2021-01-15 16:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12571.7|12569.7|23702
1610730000000|2021-01-15 17:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|12998
1610733600000|2021-01-15 18:00:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|16444
1610737200000|2021-01-15 19:00:00|12572.5|12570.5|12572.5|12570.5|12574|12572|12572.5|12570.5|20913
1610740800000|2021-01-15 20:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|27896
1610744400000|2021-01-15 21:00:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12572.5|12570.5|19612
1610924400000|2021-01-17 23:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12574|12572|4249
1610928000000|2021-01-18 00:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3322
1610931600000|2021-01-18 01:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|975
1610935200000|2021-01-18 02:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1048
1610938800000|2021-01-18 03:00:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|174
1610942400000|2021-01-18 04:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|337
1610946000000|2021-01-18 05:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1080
1610949600000|2021-01-18 06:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1700
1610953200000|2021-01-18 07:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|1372
1610956800000|2021-01-18 08:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3935
1610960400000|2021-01-18 09:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2665
1610964000000|2021-01-18 10:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|4603
1610967600000|2021-01-18 11:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|3080
1610971200000|2021-01-18 12:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3101
1610974800000|2021-01-18 13:00:00|12572.5|12570.5|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|3883
1610978400000|2021-01-18 14:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|5661
1610982000000|2021-01-18 15:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|4004
1610985600000|2021-01-18 16:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2804
1610989200000|2021-01-18 17:00:00|||||||||1564
1611010800000|2021-01-18 23:00:00|12572.9|12570.9|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|1539
1611014400000|2021-01-19 00:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2718
1611018000000|2021-01-19 01:00:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12565.5|12563.5|5639
1611021600000|2021-01-19 02:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|2475
1611025200000|2021-01-19 03:00:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12562.3|12560.3|4310
1611028800000|2021-01-19 04:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2537
1611032400000|2021-01-19 05:00:00|12563.9|12561.9|12566.2|12564.2|12567|12565|12563.9|12561.9|2819
1611036000000|2021-01-19 06:00:00|12567|12565|12567|12565|12567|12565|12565.5|12563.5|2459
1611039600000|2021-01-19 07:00:00|12566.6|12564.6|12565.5|12563.5|12567|12565|12563.9|12561.9|6872
1611043200000|2021-01-19 08:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|6349
1611046800000|2021-01-19 09:00:00|12566.6|12564.6|12567|12565|12567.8|12565.8|12566.2|12564.2|6339
1611050400000|2021-01-19 10:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12564.7|12562.7|7590
1611054000000|2021-01-19 11:00:00|12565.1|12563.1|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|3048
1611057600000|2021-01-19 12:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.9|12561.9|5872
1611061200000|2021-01-19 13:00:00|12566.2|12564.2|12567|12565|12569.4|12567.4|12566.2|12564.2|15380
1611064800000|2021-01-19 14:00:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12564.7|12562.7|21131
1611068400000|2021-01-19 15:00:00|12566.2|12564.2|12570.9|12568.9|12571.7|12569.7|12564.7|12562.7|20033
1611072000000|2021-01-19 16:00:00|12571.7|12569.7|12574|12572|12575.6|12573.6|12570.9|12568.9|23450
1611075600000|2021-01-19 17:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12571.7|12569.7|20970
1611079200000|2021-01-19 18:00:00|12575.6|12573.6|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|19848
1611082800000|2021-01-19 19:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|26977
1611086400000|2021-01-19 20:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|15875
1611090000000|2021-01-19 21:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|22844
1611097200000|2021-01-19 23:00:00|12578.7|12576.7|12574|12572|12578.7|12576.7|12574|12572|3979
1611100800000|2021-01-20 00:00:00|12574.8|12572.8|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|3435
1611104400000|2021-01-20 01:00:00|12576.4|12574.4|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|13563
1611108000000|2021-01-20 02:00:00|12578|12576|12575.6|12573.6|12578|12576|12574.8|12572.8|3530
1611111600000|2021-01-20 03:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3135
1611115200000|2021-01-20 04:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1095
1611118800000|2021-01-20 05:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1111
1611122400000|2021-01-20 06:00:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2975
1611126000000|2021-01-20 07:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3418
1611129600000|2021-01-20 08:00:00|12576|12574|12576.4|12574.4|12577.2|12575.2|12574|12572|8093
1611133200000|2021-01-20 09:00:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12573.3|12571.3|6708
1611136800000|2021-01-20 10:00:00|12573.3|12571.3|12571.7|12569.7|12574|12572|12571.7|12569.7|5045
1611140400000|2021-01-20 11:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|6597
1611144000000|2021-01-20 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5214
1611147600000|2021-01-20 13:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12570.9|12568.9|21559
1611151200000|2021-01-20 14:00:00|12573.3|12571.3|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|23470
1611154800000|2021-01-20 15:00:00|12572.5|12570.5|12577.2|12575.2|12578|12576|12572.5|12570.5|43867
1611158400000|2021-01-20 16:00:00|12578|12576|12577.2|12575.2|12578|12576|12575.6|12573.6|20523
1611162000000|2021-01-20 17:00:00|12576.4|12574.4|12578.7|12576.7|12579.5|12577.5|12576.4|12574.4|13844
1611165600000|2021-01-20 18:00:00|12576.4|12574.4|12578.7|12576.7|12579.5|12577.5|12576.4|12574.4|34134
1611169200000|2021-01-20 19:00:00|12578|12576|12578|12576|12579.5|12577.5|12577.2|12575.2|22851
1611172800000|2021-01-20 20:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|27396
1611176400000|2021-01-20 21:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|18356
1611183600000|2021-01-20 23:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2218
1611187200000|2021-01-21 00:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1726
1611190800000|2021-01-21 01:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2410
1611194400000|2021-01-21 02:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2962
1611198000000|2021-01-21 03:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|2361
1611201600000|2021-01-21 04:00:00|||||||||955
1611205200000|2021-01-21 05:00:00|||||||||819
1611208800000|2021-01-21 06:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1701
1611212400000|2021-01-21 07:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|4122
1611216000000|2021-01-21 08:00:00|12579.5|12577.5|12578.7|12576.7|12581.1|12579.1|12578.7|12576.7|9595
1611219600000|2021-01-21 09:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|9737
1611223200000|2021-01-21 10:00:00|12578|12576|12578|12576|12578.7|12576.7|12576.4|12574.4|8623
1611226800000|2021-01-21 11:00:00|12577.2|12575.2|12578|12576|12578|12576|12575.6|12573.6|4841
1611230400000|2021-01-21 12:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|10588
1611234000000|2021-01-21 13:00:00|12575.6|12573.6|12570.9|12568.9|12576.4|12574.4|12568.6|12566.6|40526
1611237600000|2021-01-21 14:00:00|12570.1|12568.1|12575.6|12573.6|12576.4|12574.4|12569.4|12567.4|23551
1611241200000|2021-01-21 15:00:00|12574.8|12572.8|12578|12576|12578|12576|12574|12572|26272
1611244800000|2021-01-21 16:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12577.2|12575.2|24134
1611248400000|2021-01-21 17:00:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|14071
1611252000000|2021-01-21 18:00:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578|12576|10706
1611255600000|2021-01-21 19:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578|12576|21702
1611259200000|2021-01-21 20:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|28056
1611262800000|2021-01-21 21:00:00|12579.5|12577.5|12578.7|12576.7|12581.1|12579.1|12578.7|12576.7|24515
1611270000000|2021-01-21 23:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.3|12576.3|4875
1611273600000|2021-01-22 00:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|3187
1611277200000|2021-01-22 01:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|1898
1611280800000|2021-01-22 02:00:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|9119
1611284400000|2021-01-22 03:00:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1238
1611288000000|2021-01-22 04:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1466
1611291600000|2021-01-22 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1626
1611295200000|2021-01-22 06:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2553
1611298800000|2021-01-22 07:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|5548
1611302400000|2021-01-22 08:00:00|12581.9|12579.9|12578.7|12576.7|12582.6|12580.6|12578.7|12576.7|14513
1611306000000|2021-01-22 09:00:00|12578|12576|12580.3|12578.3|12581.1|12579.1|12577.2|12575.2|13246
1611309600000|2021-01-22 10:00:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|6352
1611313200000|2021-01-22 11:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|4310
1611316800000|2021-01-22 12:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|7186
1611320400000|2021-01-22 13:00:00|12582.6|12580.6|12585|12583|12585.8|12583.8|12581.9|12579.9|33258
1611324000000|2021-01-22 14:00:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12581.9|12579.9|35651
1611327600000|2021-01-22 15:00:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12581.9|12579.9|44148
1611331200000|2021-01-22 16:00:00|12585|12583|12587.3|12585.3|12588.1|12586.1|12583.4|12581.4|67472
1611334800000|2021-01-22 17:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585|12583|19924
1611338400000|2021-01-22 18:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12585|12583|11443
1611342000000|2021-01-22 19:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12584.2|12582.2|22557
1611345600000|2021-01-22 20:00:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12585|12583|15899
1611349200000|2021-01-22 21:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|12991
1611529200000|2021-01-24 23:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12584.2|12582.2|2480
1611532800000|2021-01-25 00:00:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12583.4|12581.4|2883
1611536400000|2021-01-25 01:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1541
1611540000000|2021-01-25 02:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|6351
1611543600000|2021-01-25 03:00:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|1764
1611547200000|2021-01-25 04:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|960
1611550800000|2021-01-25 05:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|600
1611554400000|2021-01-25 06:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2491
1611558000000|2021-01-25 07:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2214
1611561600000|2021-01-25 08:00:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12582.6|12580.6|5928
1611565200000|2021-01-25 09:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585|12583|7194
1611568800000|2021-01-25 10:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|4680
1611572400000|2021-01-25 11:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|3242
1611576000000|2021-01-25 12:00:00|12588.9|12586.9|12590.5|12588.5|12592|12590|12588.9|12586.9|20270
1611579600000|2021-01-25 13:00:00|12591.2|12589.2|12591.2|12589.2|12593.6|12591.6|12590.5|12588.5|17220
1611583200000|2021-01-25 14:00:00|12592|12590|12592|12590|12592.8|12590.8|12589.7|12587.7|16541
1611586800000|2021-01-25 15:00:00|12591.2|12589.2|12600.6|12598.6|12600.6|12598.6|12590.5|12588.5|40985
1611590400000|2021-01-25 16:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|18517
1611594000000|2021-01-25 17:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|15932
1611597600000|2021-01-25 18:00:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|9715
1611601200000|2021-01-25 19:00:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|9128
1611604800000|2021-01-25 20:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12595.9|12593.9|13829
1611608400000|2021-01-25 21:00:00|12598.3|12596.3|12599.4|12597.4|12600.6|12598.6|12598.3|12596.3|17369
1611615600000|2021-01-25 23:00:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3397
1611619200000|2021-01-26 00:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1751
1611622800000|2021-01-26 01:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2822
1611626400000|2021-01-26 02:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|596
1611630000000|2021-01-26 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1880
1611633600000|2021-01-26 04:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1239
1611637200000|2021-01-26 05:00:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|531
1611640800000|2021-01-26 06:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|3496
1611644400000|2021-01-26 07:00:00|12598.3|12596.3|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|8418
1611648000000|2021-01-26 08:00:00|12599|12597|12596.7|12594.7|12599.8|12597.8|12595.9|12593.9|7198
1611651600000|2021-01-26 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4694
1611655200000|2021-01-26 10:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2372
1611658800000|2021-01-26 11:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|6168
1611662400000|2021-01-26 12:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|11749
1611666000000|2021-01-26 13:00:00|12595.1|12593.1|12596.7|12594.7|12598.3|12596.3|12593.6|12591.6|16841
1611669600000|2021-01-26 14:00:00|12595.9|12593.9|12598.3|12596.3|12599|12597|12595.1|12593.1|18587
1611673200000|2021-01-26 15:00:00|12597.5|12595.5|12596.7|12594.7|12599|12597|12595.1|12593.1|31604
1611676800000|2021-01-26 16:00:00|12595.9|12593.9|12597.5|12595.5|12598.3|12596.3|12595.1|12593.1|14454
1611680400000|2021-01-26 17:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|24354
1611684000000|2021-01-26 18:00:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|23972
1611687600000|2021-01-26 19:00:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|16888
1611691200000|2021-01-26 20:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|8294
1611694800000|2021-01-26 21:00:00|12596.7|12594.7|12596.3|12594.3|12597.5|12595.5|12595.9|12593.9|18368
1611702000000|2021-01-26 23:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2151
1611705600000|2021-01-27 00:00:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12594.4|12592.4|3258
1611709200000|2021-01-27 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|859
1611712800000|2021-01-27 02:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1310
1611716400000|2021-01-27 03:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1536
1611720000000|2021-01-27 04:00:00|||||||||35
1611723600000|2021-01-27 05:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|694
1611727200000|2021-01-27 06:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1679
1611730800000|2021-01-27 07:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2475
1611734400000|2021-01-27 08:00:00|12596.7|12594.7|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|9601
1611738000000|2021-01-27 09:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|7994
1611741600000|2021-01-27 10:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12593.6|12591.6|5115
1611745200000|2021-01-27 11:00:00|12596.7|12594.7|12599|12597|12599|12597|12595.9|12593.9|4824
1611748800000|2021-01-27 12:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599|12597|12811
1611752400000|2021-01-27 13:00:00|12603|12601|12603|12601|12604.5|12602.5|12600.6|12598.6|25316
1611756000000|2021-01-27 14:00:00|12602.2|12600.2|12606.1|12604.1|12608.4|12606.4|12602.2|12600.2|33442
1611759600000|2021-01-27 15:00:00|12605.3|12603.3|12603.7|12601.7|12606.1|12604.1|12603|12601|29804
1611763200000|2021-01-27 16:00:00|12604.5|12602.5|12605.3|12603.3|12606.9|12604.9|12604.5|12602.5|15250
1611766800000|2021-01-27 17:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|17446
1611770400000|2021-01-27 18:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|15496
1611774000000|2021-01-27 19:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12600.6|12598.6|24572
1611777600000|2021-01-27 20:00:00|12604.5|12602.5|12601.4|12599.4|12604.5|12602.5|12599.8|12597.8|19299
1611781200000|2021-01-27 21:00:00|12600.6|12598.6|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|19135
1611788400000|2021-01-27 23:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12599.8|12597.8|3428
1611792000000|2021-01-28 00:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|3398
1611795600000|2021-01-28 01:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|3597
1611799200000|2021-01-28 02:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2638
1611802800000|2021-01-28 03:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2828
1611806400000|2021-01-28 04:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|2804
1611810000000|2021-01-28 05:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|4081
1611813600000|2021-01-28 06:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|8609
1611817200000|2021-01-28 07:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|9342
1611820800000|2021-01-28 08:00:00|12599.8|12597.8|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|12053
1611824400000|2021-01-28 09:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|7567
1611828000000|2021-01-28 10:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|5334
1611831600000|2021-01-28 11:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599|12597|4750
1611835200000|2021-01-28 12:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599|12597|7517
1611838800000|2021-01-28 13:00:00|12601.4|12599.4|12595.9|12593.9|12603.7|12601.7|12595.9|12593.9|39793
1611842400000|2021-01-28 14:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12592|12590|47926
1611846000000|2021-01-28 15:00:00|12595.1|12593.1|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|36632
1611849600000|2021-01-28 16:00:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12590.5|12588.5|22112
1611853200000|2021-01-28 17:00:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12590.5|12588.5|28047
1611856800000|2021-01-28 18:00:00|12592|12590|12590.5|12588.5|12592.8|12590.8|12588.1|12586.1|24173
1611860400000|2021-01-28 19:00:00|12589.7|12587.7|12593.6|12591.6|12594.4|12592.4|12589.7|12587.7|29365
1611864000000|2021-01-28 20:00:00|12594.4|12592.4|12592.8|12590.8|12595.1|12593.1|12592|12590|22943
1611867600000|2021-01-28 21:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|15317
1611874800000|2021-01-28 23:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|2981
1611878400000|2021-01-29 00:00:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|3963
1611882000000|2021-01-29 01:00:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12590.5|12588.5|3256
1611885600000|2021-01-29 02:00:00|12591.2|12589.2|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|3340
1611889200000|2021-01-29 03:00:00|12592|12590|12595.1|12593.1|12595.1|12593.1|12592|12590|3489
1611892800000|2021-01-29 04:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1793
1611896400000|2021-01-29 05:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2399
1611900000000|2021-01-29 06:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2604
1611903600000|2021-01-29 07:00:00|12593.6|12591.6|12595.9|12593.9|12596.7|12594.7|12593.6|12591.6|5092
1611907200000|2021-01-29 08:00:00|12596.7|12594.7|12592.8|12590.8|12597.5|12595.5|12592.8|12590.8|9184
1611910800000|2021-01-29 09:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|9670
1611914400000|2021-01-29 10:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|5660
1611918000000|2021-01-29 11:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12589.7|12587.7|13214
1611921600000|2021-01-29 12:00:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|8584
1611925200000|2021-01-29 13:00:00|12590.5|12588.5|12585.8|12583.8|12597.5|12595.5|12583.4|12581.4|50681
1611928800000|2021-01-29 14:00:00|12585|12583|12589.7|12587.7|12590.5|12588.5|12583.4|12581.4|35635
1611932400000|2021-01-29 15:00:00|12588.9|12586.9|12588.1|12586.1|12591.2|12589.2|12586.5|12584.5|18605
1611936000000|2021-01-29 16:00:00|12588.9|12586.9|12593.6|12591.6|12595.9|12593.9|12588.1|12586.1|25982
1611939600000|2021-01-29 17:00:00|12592.8|12590.8|12595.1|12593.1|12597.5|12595.5|12592|12590|21376
1611943200000|2021-01-29 18:00:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12592|12590|20660
1611946800000|2021-01-29 19:00:00|12592.8|12590.8|12588.1|12586.1|12595.1|12593.1|12587.3|12585.3|42250
1611950400000|2021-01-29 20:00:00|12588.9|12586.9|12594.4|12592.4|12595.1|12593.1|12585|12583|85011
1611954000000|2021-01-29 21:00:00|12595.1|12593.1|12599.8|12597.8|12600.6|12598.6|12594.4|12592.4|40900
1612134000000|2021-01-31 23:00:00|12600.6|12598.6|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|9531
1612137600000|2021-02-01 00:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|4144
1612141200000|2021-02-01 01:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|5271
1612144800000|2021-02-01 02:00:00|||||||||1385
1612148400000|2021-02-01 03:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2893
1612152000000|2021-02-01 04:00:00|||||||||1604
1612155600000|2021-02-01 05:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1311
1612159200000|2021-02-01 06:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2818
1612162800000|2021-02-01 07:00:00|12596.7|12594.7|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|6293
1612166400000|2021-02-01 08:00:00|12596.7|12594.7|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|6889
1612170000000|2021-02-01 09:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|5244
1612173600000|2021-02-01 10:00:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|10007
1612177200000|2021-02-01 11:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|5925
1612180800000|2021-02-01 12:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|8192
1612184400000|2021-02-01 13:00:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|28962
1612188000000|2021-02-01 14:00:00|12596.7|12594.7|12599.8|12597.8|12600.6|12598.6|12595.1|12593.1|28809
1612191600000|2021-02-01 15:00:00|12599|12597|12601.4|12599.4|12602.2|12600.2|12597.5|12595.5|31680
1612195200000|2021-02-01 16:00:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12599.8|12597.8|39154
1612198800000|2021-02-01 17:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|20662
1612202400000|2021-02-01 18:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12598.3|12596.3|16702
1612206000000|2021-02-01 19:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12595.9|12593.9|23043
1612209600000|2021-02-01 20:00:00|12599|12597|12600.6|12598.6|12601.4|12599.4|12598.3|12596.3|14976
1612213200000|2021-02-01 21:00:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|24334
1612220400000|2021-02-01 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2560
1612224000000|2021-02-02 00:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12597.5|12595.5|2321
1612227600000|2021-02-02 01:00:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|3503
1612231200000|2021-02-02 02:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1455
1612234800000|2021-02-02 03:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|3734
1612238400000|2021-02-02 04:00:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1825
1612242000000|2021-02-02 05:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2021
1612245600000|2021-02-02 06:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2065
1612249200000|2021-02-02 07:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|3927
1612252800000|2021-02-02 08:00:00|12595.9|12593.9|12592.8|12590.8|12596.7|12594.7|12591.2|12589.2|15804
1612256400000|2021-02-02 09:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|17070
1612260000000|2021-02-02 10:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|10122
1612263600000|2021-02-02 11:00:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|6584
1612267200000|2021-02-02 12:00:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|26416
1612270800000|2021-02-02 13:00:00|12587.3|12585.3|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|24396
1612274400000|2021-02-02 14:00:00|12588.9|12586.9|12588.9|12586.9|12591.2|12589.2|12588.1|12586.1|32216
1612278000000|2021-02-02 15:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|19930
1612281600000|2021-02-02 16:00:00|12588.1|12586.1|12590.5|12588.5|12591.2|12589.2|12588.1|12586.1|23908
1612285200000|2021-02-02 17:00:00|12591.2|12589.2|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|30641
1612288800000|2021-02-02 18:00:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|8317
1612292400000|2021-02-02 19:00:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12587.3|12585.3|16186
1612296000000|2021-02-02 20:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|16405
1612299600000|2021-02-02 21:00:00|12588.9|12586.9|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|16373
1612306800000|2021-02-02 23:00:00|12590.5|12588.5|12586.5|12584.5|12590.5|12588.5|12586.5|12584.5|7225
1612310400000|2021-02-03 00:00:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12585|12583|5074
1612314000000|2021-02-03 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2815
1612317600000|2021-02-03 02:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|3580
1612321200000|2021-02-03 03:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1984
1612324800000|2021-02-03 04:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1912
1612328400000|2021-02-03 05:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1123
1612332000000|2021-02-03 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1038
1612335600000|2021-02-03 07:00:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3954
1612339200000|2021-02-03 08:00:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|11009
1612342800000|2021-02-03 09:00:00|12585.8|12583.8|12583.4|12581.4|12586.5|12584.5|12583.4|12581.4|6638
1612346400000|2021-02-03 10:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|9511
1612350000000|2021-02-03 11:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|7045
1612353600000|2021-02-03 12:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|7536
1612357200000|2021-02-03 13:00:00|12584.2|12582.2|12581.1|12579.1|12585|12583|12580.3|12578.3|35814
1612360800000|2021-02-03 14:00:00|12581.9|12579.9|12581.1|12579.1|12586.5|12584.5|12580.3|12578.3|24116
1612364400000|2021-02-03 15:00:00|12580.3|12578.3|12582.6|12580.6|12585|12583|12578.7|12576.7|27754
1612368000000|2021-02-03 16:00:00|12583.4|12581.4|12581.1|12579.1|12585|12583|12581.1|12579.1|35175
1612371600000|2021-02-03 17:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12579.5|12577.5|14951
1612375200000|2021-02-03 18:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.1|12579.1|13467
1612378800000|2021-02-03 19:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|17033
1612382400000|2021-02-03 20:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|19187
1612386000000|2021-02-03 21:00:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12578.7|12576.7|23398
1612393200000|2021-02-03 23:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2371
1612396800000|2021-02-04 00:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3516
1612400400000|2021-02-04 01:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|2877
1612404000000|2021-02-04 02:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2443
1612407600000|2021-02-04 03:00:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3091
1612411200000|2021-02-04 04:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|4339
1612414800000|2021-02-04 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2650
1612418400000|2021-02-04 06:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2094
1612422000000|2021-02-04 07:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578|12576|7167
1612425600000|2021-02-04 08:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|7968
1612429200000|2021-02-04 09:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|5487
1612432800000|2021-02-04 10:00:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|10924
1612436400000|2021-02-04 11:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|6382
1612440000000|2021-02-04 12:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12577.2|12575.2|10954
1612443600000|2021-02-04 13:00:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12575.6|12573.6|30506
1612447200000|2021-02-04 14:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12574.8|12572.8|32097
1612450800000|2021-02-04 15:00:00|12575.6|12573.6|12581.1|12579.1|12581.9|12579.9|12574.8|12572.8|30787
1612454400000|2021-02-04 16:00:00|12580.3|12578.3|12580.3|12578.3|12583.4|12581.4|12580.3|12578.3|30284
1612458000000|2021-02-04 17:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|19141
1612461600000|2021-02-04 18:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|11663
1612465200000|2021-02-04 19:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|23432
1612468800000|2021-02-04 20:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|13382
1612472400000|2021-02-04 21:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|23340
1612479600000|2021-02-04 23:00:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1114
1612483200000|2021-02-05 00:00:00|12582.6|12580.6|12585|12583|12585|12583|12582.6|12580.6|3935
1612486800000|2021-02-05 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|6271
1612490400000|2021-02-05 02:00:00|12585|12583|12587.3|12585.3|12587.3|12585.3|12585|12583|3849
1612494000000|2021-02-05 03:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3062
1612497600000|2021-02-05 04:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|729
1612501200000|2021-02-05 05:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2684
1612504800000|2021-02-05 06:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|2524
1612508400000|2021-02-05 07:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12585|12583|4029
1612512000000|2021-02-05 08:00:00|12585|12583|12585|12583|12585.8|12583.8|12583.4|12581.4|13120
1612515600000|2021-02-05 09:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|4708
1612519200000|2021-02-05 10:00:00|12582.6|12580.6|12578.7|12576.7|12583.4|12581.4|12578.7|12576.7|9722
1612522800000|2021-02-05 11:00:00|12578|12576|12578|12576|12579.5|12577.5|12577.2|12575.2|16201
1612526400000|2021-02-05 12:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12576.4|12574.4|17699
1612530000000|2021-02-05 13:00:00|12577.2|12575.2|12575.6|12573.6|12585.8|12583.8|12573.3|12571.3|82128
1612533600000|2021-02-05 14:00:00|12574.8|12572.8|12588.1|12586.1|12590.5|12588.5|12571.7|12569.7|74361
1612537200000|2021-02-05 15:00:00|12588.9|12586.9|12581.9|12579.9|12588.9|12586.9|12578.7|12576.7|42925
1612540800000|2021-02-05 16:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12581.1|12579.1|21939
1612544400000|2021-02-05 17:00:00|12585.8|12583.8|12582.6|12580.6|12586.5|12584.5|12581.9|12579.9|16316
1612548000000|2021-02-05 18:00:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|11553
1612551600000|2021-02-05 19:00:00|12584.2|12582.2|12580.3|12578.3|12584.2|12582.2|12580.3|12578.3|21044
1612555200000|2021-02-05 20:00:00|12581.1|12579.1|12581.1|12579.1|12582.6|12580.6|12578.7|12576.7|27351
1612558800000|2021-02-05 21:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.1|12579.1|19894
1612738800000|2021-02-07 23:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12578|12576|3938
1612742400000|2021-02-08 00:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|3655
1612746000000|2021-02-08 01:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|4800
1612749600000|2021-02-08 02:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3029
1612753200000|2021-02-08 03:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1996
1612756800000|2021-02-08 04:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12577.2|12575.2|4435
1612760400000|2021-02-08 05:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1468
1612764000000|2021-02-08 06:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1450
1612767600000|2021-02-08 07:00:00|12577.6|12575.6|12578|12576|12578.7|12576.7|12577.2|12575.2|5160
1612771200000|2021-02-08 08:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12574|12572|8749
1612774800000|2021-02-08 09:00:00|12574.8|12572.8|12577.2|12575.2|12578|12576|12574.8|12572.8|8726
1612778400000|2021-02-08 10:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|8557
1612782000000|2021-02-08 11:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574|12572|13903
1612785600000|2021-02-08 12:00:00|12575.6|12573.6|12578|12576|12578|12576|12575.6|12573.6|12303
1612789200000|2021-02-08 13:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12572.5|12570.5|34737
1612792800000|2021-02-08 14:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|24173
1612796400000|2021-02-08 15:00:00|12574|12572|12578.7|12576.7|12579.5|12577.5|12573.3|12571.3|36654
1612800000000|2021-02-08 16:00:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578|12576|32856
1612803600000|2021-02-08 17:00:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12576.4|12574.4|15914
1612807200000|2021-02-08 18:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|15492
1612810800000|2021-02-08 19:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|11087
1612814400000|2021-02-08 20:00:00|12574|12572|12574|12572|12574|12572|12572.5|12570.5|15697
1612818000000|2021-02-08 21:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12571.7|12569.7|21168
1612825200000|2021-02-08 23:00:00|12574|12572|12574|12572|12575.6|12573.6|12574|12572|9185
1612828800000|2021-02-09 00:00:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|6303
1612832400000|2021-02-09 01:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2156
1612836000000|2021-02-09 02:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2143
1612839600000|2021-02-09 03:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1643
1612843200000|2021-02-09 04:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3190
1612846800000|2021-02-09 05:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|3612
1612850400000|2021-02-09 06:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1378
1612854000000|2021-02-09 07:00:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|3844
1612857600000|2021-02-09 08:00:00|12572.5|12570.5|12577.2|12575.2|12577.2|12575.2|12571.7|12569.7|10599
1612861200000|2021-02-09 09:00:00|12577.6|12575.6|12578|12576|12578.7|12576.7|12577.2|12575.2|8892
1612864800000|2021-02-09 10:00:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|6849
1612868400000|2021-02-09 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5637
1612872000000|2021-02-09 12:00:00|12576.4|12574.4|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|13040
1612875600000|2021-02-09 13:00:00|12575.6|12573.6|12574.8|12572.8|12578|12576|12571.7|12569.7|32135
1612879200000|2021-02-09 14:00:00|12575.6|12573.6|12577.2|12575.2|12578.7|12576.7|12573.3|12571.3|27096
1612882800000|2021-02-09 15:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|21796
1612886400000|2021-02-09 16:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|23159
1612890000000|2021-02-09 17:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|11676
1612893600000|2021-02-09 18:00:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|11362
1612897200000|2021-02-09 19:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|17455
1612900800000|2021-02-09 20:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|10858
1612904400000|2021-02-09 21:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|16068
1612911600000|2021-02-09 23:00:00|12575.2|12573.2|12574|12572|12576.4|12574.4|12573.3|12571.3|3224
1612915200000|2021-02-10 00:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|2499
1612918800000|2021-02-10 01:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1291
1612922400000|2021-02-10 02:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|546
1612926000000|2021-02-10 03:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|961
1612929600000|2021-02-10 04:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1636
1612933200000|2021-02-10 05:00:00|||||||||557
1612936800000|2021-02-10 06:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3111
1612940400000|2021-02-10 07:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|7131
1612944000000|2021-02-10 08:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|4852
1612947600000|2021-02-10 09:00:00|12577.2|12575.2|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|4718
1612951200000|2021-02-10 10:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3113
1612954800000|2021-02-10 11:00:00|12575.6|12573.6|12573.3|12571.3|12576.4|12574.4|12573.3|12571.3|3741
1612958400000|2021-02-10 12:00:00|12574|12572|12571.7|12569.7|12574.8|12572.8|12571.7|12569.7|12481
1612962000000|2021-02-10 13:00:00|12570.9|12568.9|12583.4|12581.4|12584.2|12582.2|12570.9|12568.9|51691
1612965600000|2021-02-10 14:00:00|12584.2|12582.2|12583|12581|12585.8|12583.8|12580.3|12578.3|35032
1612969200000|2021-02-10 15:00:00|12583.4|12581.4|12582.6|12580.6|12585.8|12583.8|12581.9|12579.9|38181
1612972800000|2021-02-10 16:00:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|18356
1612976400000|2021-02-10 17:00:00|12581.9|12579.9|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|26998
1612980000000|2021-02-10 18:00:00|12583|12581|12585|12583|12585.8|12583.8|12581.5|12579.5|15659
1612983600000|2021-02-10 19:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585|12583|17522
1612987200000|2021-02-10 20:00:00|12585.8|12583.8|12588.1|12586.1|12588.1|12586.1|12585|12583|15672
1612990800000|2021-02-10 21:00:00|12587.3|12585.3|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|29001
1612998000000|2021-02-10 23:00:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12586.5|12584.5|2059
1613001600000|2021-02-11 00:00:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1155
1613005200000|2021-02-11 01:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|422
1613008800000|2021-02-11 02:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1093
1613012400000|2021-02-11 03:00:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|950
1613016000000|2021-02-11 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|613
1613019600000|2021-02-11 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|196
1613023200000|2021-02-11 06:00:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|682
1613026800000|2021-02-11 07:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3782
1613030400000|2021-02-11 08:00:00|12588.1|12586.1|12588.1|12586.1|12591.2|12589.2|12587.3|12585.3|8382
1613034000000|2021-02-11 09:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.1|12586.1|6596
1613037600000|2021-02-11 10:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4950
1613041200000|2021-02-11 11:00:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|9129
1613044800000|2021-02-11 12:00:00|12587.3|12585.3|12590.5|12588.5|12590.5|12588.5|12586.5|12584.5|10056
1613048400000|2021-02-11 13:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12586.5|12584.5|19453
1613052000000|2021-02-11 14:00:00|12589.7|12587.7|12587.3|12585.3|12589.7|12587.7|12585|12583|19445
1613055600000|2021-02-11 15:00:00|12586.5|12584.5|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|31276
1613059200000|2021-02-11 16:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12583.4|12581.4|23116
1613062800000|2021-02-11 17:00:00|12585|12583|12586.5|12584.5|12588.1|12586.1|12585|12583|28298
1613066400000|2021-02-11 18:00:00|12585|12583|12584.2|12582.2|12587.3|12585.3|12583.4|12581.4|28360
1613070000000|2021-02-11 19:00:00|12585|12583|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|21715
1613073600000|2021-02-11 20:00:00|12585|12583|12585|12583|12586.5|12584.5|12585|12583|8796
1613077200000|2021-02-11 21:00:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|16444
1613084400000|2021-02-11 23:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2150
1613088000000|2021-02-12 00:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1029
1613091600000|2021-02-12 01:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|1253
1613095200000|2021-02-12 02:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1110
1613098800000|2021-02-12 03:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|2707
1613102400000|2021-02-12 04:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|471
1613106000000|2021-02-12 05:00:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2714
1613109600000|2021-02-12 06:00:00|||||||||1123
1613113200000|2021-02-12 07:00:00|12586.2|12584.2|12585|12583|12586.5|12584.5|12584.2|12582.2|2714
1613116800000|2021-02-12 08:00:00|12585.8|12583.8|12588.1|12586.1|12588.9|12586.9|12585.8|12583.8|10300
1613120400000|2021-02-12 09:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1832
1613124000000|2021-02-12 10:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2168
1613127600000|2021-02-12 11:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|5098
1613131200000|2021-02-12 12:00:00|12586.5|12584.5|12583.4|12581.4|12586.5|12584.5|12581.9|12579.9|8887
1613134800000|2021-02-12 13:00:00|12582.6|12580.6|12580.3|12578.3|12584.2|12582.2|12578.7|12576.7|44915
1613138400000|2021-02-12 14:00:00|12581.1|12579.1|12575.6|12573.6|12581.1|12579.1|12575.6|12573.6|37940
1613142000000|2021-02-12 15:00:00|12574.8|12572.8|12579.5|12577.5|12580.3|12578.3|12574.8|12572.8|42504
1613145600000|2021-02-12 16:00:00|12580.3|12578.3|12578.7|12576.7|12581.9|12579.9|12578|12576|24963
1613149200000|2021-02-12 17:00:00|12578|12576|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|13961
1613152800000|2021-02-12 18:00:00|12574.8|12572.8|12575.6|12573.6|12578|12576|12574.8|12572.8|21356
1613156400000|2021-02-12 19:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|21245
1613160000000|2021-02-12 20:00:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|16983
1613163600000|2021-02-12 21:00:00|12572.5|12570.5|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|17070
1613343600000|2021-02-14 23:00:00|12570.5|12568.5|12565.5|12563.5|12570.9|12568.9|12563.9|12561.9|9620
1613347200000|2021-02-15 00:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1140
1613350800000|2021-02-15 01:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|907
1613354400000|2021-02-15 02:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|1480
1613358000000|2021-02-15 03:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|3780
1613361600000|2021-02-15 04:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1451
1613365200000|2021-02-15 05:00:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|3829
1613368800000|2021-02-15 06:00:00|12560|12558|12557.6|12555.6|12560|12558|12556.1|12554.1|18702
1613372400000|2021-02-15 07:00:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12556.9|12554.9|12399
1613376000000|2021-02-15 08:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|9075
1613379600000|2021-02-15 09:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12558.4|12556.4|6991
1613383200000|2021-02-15 10:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12558.4|12556.4|10850
1613386800000|2021-02-15 11:00:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4418
1613390400000|2021-02-15 12:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|4443
1613394000000|2021-02-15 13:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|6745
1613397600000|2021-02-15 14:00:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|3420
1613401200000|2021-02-15 15:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|5124
1613404800000|2021-02-15 16:00:00|||||||||1669
1613408400000|2021-02-15 17:00:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|5922
1613430000000|2021-02-15 23:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12558.4|12556.4|3597
1613433600000|2021-02-16 00:00:00|12560|12558|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|4361
1613437200000|2021-02-16 01:00:00|12558.4|12556.4|12560.8|12558.8|12561.5|12559.5|12558.4|12556.4|2822
1613440800000|2021-02-16 02:00:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560|12558|1915
1613444400000|2021-02-16 03:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|11383
1613448000000|2021-02-16 04:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1060
1613451600000|2021-02-16 05:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|7183
1613455200000|2021-02-16 06:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.1|12561.1|6127
1613458800000|2021-02-16 07:00:00|12563.9|12561.9|12567|12565|12567|12565|12563.1|12561.1|8163
1613462400000|2021-02-16 08:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12563.1|12561.1|10316
1613466000000|2021-02-16 09:00:00|12565.5|12563.5|12563.1|12561.1|12565.5|12563.5|12563.1|12561.1|5949
1613469600000|2021-02-16 10:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560|12558|12257
1613473200000|2021-02-16 11:00:00|12561.5|12559.5|12556.9|12554.9|12561.5|12559.5|12556.9|12554.9|15166
1613476800000|2021-02-16 12:00:00|12557.6|12555.6|12561.5|12559.5|12564.7|12562.7|12556.9|12554.9|34005
1613480400000|2021-02-16 13:00:00|12562.3|12560.3|12560|12558|12563.1|12561.1|12556.1|12554.1|44054
1613484000000|2021-02-16 14:00:00|12560.8|12558.8|12556.1|12554.1|12561.5|12559.5|12554.5|12552.5|44985
1613487600000|2021-02-16 15:00:00|12556.9|12554.9|12549.8|12547.8|12558.4|12556.4|12547.5|12545.5|71647
1613491200000|2021-02-16 16:00:00|12549|12547|12545.9|12543.9|12549|12547|12542.8|12540.8|99034
1613494800000|2021-02-16 17:00:00|12545.1|12543.1|12543.6|12541.6|12547.5|12545.5|12543.6|12541.6|48108
1613498400000|2021-02-16 18:00:00|12544.4|12542.4|12543.6|12541.6|12546.7|12544.7|12543.6|12541.6|30059
1613502000000|2021-02-16 19:00:00|12542.8|12540.8|12540.5|12538.5|12543.6|12541.6|12539.7|12537.7|41898
1613505600000|2021-02-16 20:00:00|12539.7|12537.7|12540.5|12538.5|12541.2|12539.2|12538.1|12536.1|68253
1613509200000|2021-02-16 21:00:00|12539.7|12537.7|12535|12533|12539.7|12537.7|12535|12533|32828
1613516400000|2021-02-16 23:00:00|12534.2|12532.2|12531.9|12529.9|12535|12533|12529.5|12527.5|14551
1613520000000|2021-02-17 00:00:00|12531.1|12529.1|12538.9|12536.9|12538.9|12536.9|12530.3|12528.3|11634
1613523600000|2021-02-17 01:00:00|12539.7|12537.7|12538.1|12536.1|12542|12540|12538.1|12536.1|7948
1613527200000|2021-02-17 02:00:00|12538.9|12536.9|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|4437
1613530800000|2021-02-17 03:00:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3843
1613534400000|2021-02-17 04:00:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3680
1613538000000|2021-02-17 05:00:00|12540.5|12538.5|12536.5|12534.5|12540.5|12538.5|12535.8|12533.8|10866
1613541600000|2021-02-17 06:00:00|12535.8|12533.8|12535.8|12533.8|12537.3|12535.3|12535|12533|8525
1613545200000|2021-02-17 07:00:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12531.1|12529.1|20976
1613548800000|2021-02-17 08:00:00|12535|12533|12542.8|12540.8|12542.8|12540.8|12532.6|12530.6|20448
1613552400000|2021-02-17 09:00:00|12542|12540|12540.5|12538.5|12542.8|12540.8|12539.7|12537.7|20719
1613556000000|2021-02-17 10:00:00|12539.7|12537.7|12542|12540|12543.6|12541.6|12539.7|12537.7|7947
1613559600000|2021-02-17 11:00:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12539.7|12537.7|10230
1613563200000|2021-02-17 12:00:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|5806
1613566800000|2021-02-17 13:00:00|12537.3|12535.3|12533.4|12531.4|12537.3|12535.3|12524.8|12522.8|111673
1613570400000|2021-02-17 14:00:00|12534.2|12532.2|12541.2|12539.2|12545.1|12543.1|12533.4|12531.4|89562
1613574000000|2021-02-17 15:00:00|12540.5|12538.5|12540.5|12538.5|12545.1|12543.1|12538.9|12536.9|59007
1613577600000|2021-02-17 16:00:00|12541.2|12539.2|12545.9|12543.9|12548.3|12546.3|12541.2|12539.2|50740
1613581200000|2021-02-17 17:00:00|12546.7|12544.7|12545.9|12543.9|12549|12547|12545.9|12543.9|40821
1613584800000|2021-02-17 18:00:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12542.8|12540.8|48976
1613588400000|2021-02-17 19:00:00|12546.7|12544.7|12541.2|12539.2|12547.5|12545.5|12541.2|12539.2|32919
1613592000000|2021-02-17 20:00:00|12542|12540|12545.1|12543.1|12545.1|12543.1|12541.2|12539.2|19531
1613595600000|2021-02-17 21:00:00|12545.9|12543.9|12548.3|12546.3|12549|12547|12544.4|12542.4|22252
1613602800000|2021-02-17 23:00:00|12549|12547|12549|12547|12551.4|12549.4|12548.3|12546.3|5924
1613606400000|2021-02-18 00:00:00|12548.3|12546.3|12552.2|12550.2|12553.7|12551.7|12546.7|12544.7|11013
1613610000000|2021-02-18 01:00:00|12553|12551|12549.8|12547.8|12553|12551|12549.8|12547.8|4583
1613613600000|2021-02-18 02:00:00|12549|12547|12545.9|12543.9|12549.8|12547.8|12545.9|12543.9|8500
1613617200000|2021-02-18 03:00:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12545.9|12543.9|5510
1613620800000|2021-02-18 04:00:00|12548.7|12546.7|12547.5|12545.5|12549.8|12547.8|12547.5|12545.5|3957
1613624400000|2021-02-18 05:00:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|2466
1613628000000|2021-02-18 06:00:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3711
1613631600000|2021-02-18 07:00:00|12547.1|12545.1|12547.5|12545.5|12548.3|12546.3|12545.9|12543.9|7345
1613635200000|2021-02-18 08:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12545.1|12543.1|22655
1613638800000|2021-02-18 09:00:00|12547.5|12545.5|12545.9|12543.9|12549|12547|12544.4|12542.4|12869
1613642400000|2021-02-18 10:00:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12543.6|12541.6|12121
1613646000000|2021-02-18 11:00:00|12548.3|12546.3|12545.9|12543.9|12548.3|12546.3|12545.1|12543.1|12845
1613649600000|2021-02-18 12:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12542|12540|19639
1613653200000|2021-02-18 13:00:00|12545.1|12543.1|12542.8|12540.8|12545.9|12543.9|12541.2|12539.2|60232
1613656800000|2021-02-18 14:00:00|12542|12540|12538.9|12536.9|12542|12540|12538.1|12536.1|62647
1613660400000|2021-02-18 15:00:00|12539.7|12537.7|12546.7|12544.7|12546.7|12544.7|12537.3|12535.3|38689
1613664000000|2021-02-18 16:00:00|12545.9|12543.9|12548.3|12546.3|12549.8|12547.8|12545.9|12543.9|52168
1613667600000|2021-02-18 17:00:00|12549|12547|12549.8|12547.8|12551.4|12549.4|12547.5|12545.5|44783
1613671200000|2021-02-18 18:00:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12548.3|12546.3|29174
1613674800000|2021-02-18 19:00:00|12553|12551|12549|12547|12553|12551|12548.3|12546.3|37654
1613678400000|2021-02-18 20:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12547.5|12545.5|29009
1613682000000|2021-02-18 21:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12545.9|12543.9|17993
1613689200000|2021-02-18 23:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12545.1|12543.1|3860
1613692800000|2021-02-19 00:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|969
1613696400000|2021-02-19 01:00:00|12547.5|12545.5|12549|12547|12550.6|12548.6|12546.7|12544.7|5504
1613700000000|2021-02-19 02:00:00|12548.3|12546.3|12549|12547|12550.6|12548.6|12548.3|12546.3|3775
1613703600000|2021-02-19 03:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|6166
1613707200000|2021-02-19 04:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2762
1613710800000|2021-02-19 05:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|6015
1613714400000|2021-02-19 06:00:00|12546.7|12544.7|12542.8|12540.8|12546.7|12544.7|12542.8|12540.8|16312
1613718000000|2021-02-19 07:00:00|12542|12540|12542.8|12540.8|12544.4|12542.4|12541.2|12539.2|17570
1613721600000|2021-02-19 08:00:00|12543.6|12541.6|12545.1|12543.1|12548.3|12546.3|12542.8|12540.8|29678
1613725200000|2021-02-19 09:00:00|12545.9|12543.9|12544.4|12542.4|12546.7|12544.7|12542.8|12540.8|12114
1613728800000|2021-02-19 10:00:00|12543.6|12541.6|12542.8|12540.8|12545.1|12543.1|12542.8|12540.8|5805
1613732400000|2021-02-19 11:00:00|12543.6|12541.6|12544.4|12542.4|12545.9|12543.9|12542|12540|5797
1613736000000|2021-02-19 12:00:00|12543.6|12541.6|12540.5|12538.5|12544.4|12542.4|12539.7|12537.7|11600
1613739600000|2021-02-19 13:00:00|12541.2|12539.2|12539.7|12537.7|12543.6|12541.6|12537.3|12535.3|168391
1613743200000|2021-02-19 14:00:00|12540.5|12538.5|12541.2|12539.2|12544.4|12542.4|12538.1|12536.1|106071
1613746800000|2021-02-19 15:00:00|12540.5|12538.5|12539.7|12537.7|12542|12540|12536.5|12534.5|100230
1613750400000|2021-02-19 16:00:00|12538.9|12536.9|12536.5|12534.5|12540.5|12538.5|12533.4|12531.4|90310
1613754000000|2021-02-19 17:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12531.9|12529.9|98806
1613757600000|2021-02-19 18:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12531.9|12529.9|34263
1613761200000|2021-02-19 19:00:00|12535|12533|12536.5|12534.5|12538.1|12536.1|12535|12533|46862
1613764800000|2021-02-19 20:00:00|12535.8|12533.8|12537.3|12535.3|12538.1|12536.1|12535|12533|36641
1613768400000|2021-02-19 21:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|25672
1613948400000|2021-02-21 23:00:00|12535.8|12533.8|12530.3|12528.3|12535.8|12533.8|12528|12526|13709
1613952000000|2021-02-22 00:00:00|12529.5|12527.5|12530.3|12528.3|12532.6|12530.6|12529.5|12527.5|11559
1613955600000|2021-02-22 01:00:00|12529.5|12527.5|12524|12522|12529.5|12527.5|12524|12522|16064
1613959200000|2021-02-22 02:00:00|12524.8|12522.8|12527.2|12525.2|12528.7|12526.7|12520.9|12518.9|22704
1613962800000|2021-02-22 03:00:00|12526.4|12524.4|12524|12522|12528|12526|12524|12522|10672
1613966400000|2021-02-22 04:00:00|12524.8|12522.8|12523.3|12521.3|12524.8|12522.8|12521.7|12519.7|8585
1613970000000|2021-02-22 05:00:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12521.7|12519.7|9220
1613973600000|2021-02-22 06:00:00|12525.6|12523.6|12520.1|12518.1|12525.6|12523.6|12519.4|12517.4|15083
1613977200000|2021-02-22 07:00:00|12520.9|12518.9|12522.5|12520.5|12527.2|12525.2|12520.1|12518.1|38822
1613980800000|2021-02-22 08:00:00|12523.3|12521.3|12527.2|12525.2|12527.2|12525.2|12520.9|12518.9|46671
1613984400000|2021-02-22 09:00:00|12526.4|12524.4|12526.4|12524.4|12528|12526|12523.3|12521.3|28381
1613988000000|2021-02-22 10:00:00|12527.2|12525.2|12525.6|12523.6|12528.7|12526.7|12524.8|12522.8|15443
1613991600000|2021-02-22 11:00:00|12524.8|12522.8|12521.7|12519.7|12526.4|12524.4|12521.7|12519.7|23642
1613995200000|2021-02-22 12:00:00|12520.9|12518.9|12521.7|12519.7|12523.3|12521.3|12520.9|12518.9|51816
1613998800000|2021-02-22 13:00:00|12522.5|12520.5|12533.4|12531.4|12534.2|12532.2|12521.7|12519.7|194184
1614002400000|2021-02-22 14:00:00|12532.6|12530.6|12535.8|12533.8|12539.7|12537.7|12528|12526|100028
1614006000000|2021-02-22 15:00:00|12536.5|12534.5|12532.6|12530.6|12536.5|12534.5|12531.9|12529.9|68637
1614009600000|2021-02-22 16:00:00|12531.9|12529.9|12531.9|12529.9|12535|12533|12530.3|12528.3|159533
1614013200000|2021-02-22 17:00:00|12531.1|12529.1|12528.7|12526.7|12532.6|12530.6|12528.7|12526.7|55075
1614016800000|2021-02-22 18:00:00|12529.5|12527.5|12528.7|12526.7|12531.9|12529.9|12527.2|12525.2|116956
1614020400000|2021-02-22 19:00:00|12529.5|12527.5|12528|12526|12530.3|12528.3|12527.2|12525.2|49658
1614024000000|2021-02-22 20:00:00|12527.2|12525.2|12528.7|12526.7|12529.5|12527.5|12525.6|12523.6|55026
1614027600000|2021-02-22 21:00:00|12529.5|12527.5|12526.4|12524.4|12529.5|12527.5|12526.4|12524.4|45416
1614034800000|2021-02-22 23:00:00|12528|12526|12531.1|12529.1|12531.9|12529.9|12528|12526|5003
1614038400000|2021-02-23 00:00:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|1482
1614042000000|2021-02-23 01:00:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|9006
1614045600000|2021-02-23 02:00:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|3351
1614049200000|2021-02-23 03:00:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|13100
1614052800000|2021-02-23 04:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|3440
1614056400000|2021-02-23 05:00:00|||||||||2838
1614060000000|2021-02-23 06:00:00|||||||||2364
1614063600000|2021-02-23 07:00:00|12530.3|12528.3|12528.7|12526.7|12531.9|12529.9|12526.4|12524.4|26681
1614067200000|2021-02-23 08:00:00|12528|12526|12527.2|12525.2|12530.3|12528.3|12526.4|12524.4|50173
1614070800000|2021-02-23 09:00:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12527.2|12525.2|36546
1614074400000|2021-02-23 10:00:00|12530.3|12528.3|12532.6|12530.6|12533.4|12531.4|12528.7|12526.7|31130
1614078000000|2021-02-23 11:00:00|12533.4|12531.4|12530.3|12528.3|12533.4|12531.4|12529.5|12527.5|28442
1614081600000|2021-02-23 12:00:00|12531.1|12529.1|12532.6|12530.6|12534.2|12532.2|12531.1|12529.1|84028
1614085200000|2021-02-23 13:00:00|12533.4|12531.4|12531.9|12529.9|12536.5|12534.5|12530.3|12528.3|173049
1614088800000|2021-02-23 14:00:00|12531.1|12529.1|12536.5|12534.5|12540.5|12538.5|12528|12526|138072
1614092400000|2021-02-23 15:00:00|12535.8|12533.8|12540.5|12538.5|12543.6|12541.6|12529.5|12527.5|293982
1614096000000|2021-02-23 16:00:00|12539.7|12537.7|12536.5|12534.5|12540.5|12538.5|12535|12533|96108
1614099600000|2021-02-23 17:00:00|12537.3|12535.3|12535|12533|12539.7|12537.7|12534.2|12532.2|115400
1614103200000|2021-02-23 18:00:00|12534.2|12532.2|12536.5|12534.5|12538.1|12536.1|12533.4|12531.4|131863
1614106800000|2021-02-23 19:00:00|12537.3|12535.3|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|83653
1614110400000|2021-02-23 20:00:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12534.2|12532.2|147101
1614114000000|2021-02-23 21:00:00|12538.1|12536.1|12542|12540|12542|12540|12537.3|12535.3|117655
1614121200000|2021-02-23 23:00:00|12542.8|12540.8|12544.4|12542.4|12549.8|12547.8|12542.8|12540.8|55672
1614124800000|2021-02-24 00:00:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|5802
1614128400000|2021-02-24 01:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12539.7|12537.7|15907
1614132000000|2021-02-24 02:00:00|12543.6|12541.6|12545.1|12543.1|12545.9|12543.9|12542.8|12540.8|4675
1614135600000|2021-02-24 03:00:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12542.8|12540.8|15225
1614139200000|2021-02-24 04:00:00|12542.8|12540.8|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|6781
1614142800000|2021-02-24 05:00:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|21322
1614146400000|2021-02-24 06:00:00|12544.4|12542.4|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|5792
1614150000000|2021-02-24 07:00:00|12545.9|12543.9|12542.8|12540.8|12545.9|12543.9|12542.8|12540.8|7397
1614153600000|2021-02-24 08:00:00|12543.6|12541.6|12538.9|12536.9|12545.1|12543.1|12538.9|12536.9|16496
1614157200000|2021-02-24 09:00:00|12538.5|12536.5|12538.1|12536.1|12541.2|12539.2|12537.3|12535.3|17960
1614160800000|2021-02-24 10:00:00|12538.5|12536.5|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|30208
1614164400000|2021-02-24 11:00:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12536.5|12534.5|32457
1614168000000|2021-02-24 12:00:00|12538.1|12536.1|12533.4|12531.4|12538.1|12536.1|12532.6|12530.6|67862
1614171600000|2021-02-24 13:00:00|12532.6|12530.6|12523.3|12521.3|12532.6|12530.6|12518.6|12516.6|173204
1614175200000|2021-02-24 14:00:00|12522.5|12520.5|12515.5|12513.5|12525.6|12523.6|12513.9|12511.9|180678
1614178800000|2021-02-24 15:00:00|12514.7|12512.7|12523.3|12521.3|12525.6|12523.6|12514.7|12512.7|166364
1614182400000|2021-02-24 16:00:00|12524|12522|12526.4|12524.4|12527.2|12525.2|12520.1|12518.1|193789
1614186000000|2021-02-24 17:00:00|12525.6|12523.6|12525.6|12523.6|12528|12526|12524|12522|100733
1614189600000|2021-02-24 18:00:00|12526.4|12524.4|12521.7|12519.7|12526.4|12524.4|12520.9|12518.9|144250
1614193200000|2021-02-24 19:00:00|12520.9|12518.9|12521.7|12519.7|12525.6|12523.6|12520.1|12518.1|116300
1621929600000|2021-05-25 08:00:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|41930
1621933200000|2021-05-25 09:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|22619
1621936800000|2021-05-25 10:00:00|12376|12374|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|30476
1621940400000|2021-05-25 11:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|32487
1621944000000|2021-05-25 12:00:00|12376|12374|12375.6|12373.6|12378|12376|12372.5|12370.5|167648
1621947600000|2021-05-25 13:00:00|12374.8|12372.8|12381.1|12379.1|12381.1|12379.1|12373.3|12371.3|199971
1621951200000|2021-05-25 14:00:00|12380.3|12378.3|12381.1|12379.1|12382.6|12380.6|12378|12376|252122
1621954800000|2021-05-25 15:00:00|12381.5|12379.5|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|96485
1621958400000|2021-05-25 16:00:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|249365
1621962000000|2021-05-25 17:00:00|12380.3|12378.3|12386.5|12384.5|12388.1|12386.1|12380.3|12378.3|89772
1621965600000|2021-05-25 18:00:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385.8|12383.8|68551
1621969200000|2021-05-25 19:00:00|12388.1|12386.1|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|108936
1621972800000|2021-05-25 20:00:00|12391.2|12389.2|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|50739
1621980000000|2021-05-25 22:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|3438
1621983600000|2021-05-25 23:00:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2528
1621987200000|2021-05-26 00:00:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|4392
1621990800000|2021-05-26 01:00:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|3496
1621994400000|2021-05-26 02:00:00|12386.2|12384.2|12385|12383|12386.5|12384.5|12384.2|12382.2|7034
1621998000000|2021-05-26 03:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1429
1622001600000|2021-05-26 04:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3830
1622005200000|2021-05-26 05:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|3142
1622008800000|2021-05-26 06:00:00|12381.9|12379.9|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|32137
1622012400000|2021-05-26 07:00:00|12381.9|12379.9|12386.5|12384.5|12386.5|12384.5|12381.1|12379.1|23393
1622016000000|2021-05-26 08:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|27112
1622019600000|2021-05-26 09:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12383.4|12381.4|14490
1622023200000|2021-05-26 10:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|84158
1622026800000|2021-05-26 11:00:00|12388.5|12386.5|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|57855
1622030400000|2021-05-26 12:00:00|12388.9|12386.9|12389.7|12387.7|12391.2|12389.2|12386.5|12384.5|150707
1622034000000|2021-05-26 13:00:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12384.2|12382.2|134789
1622037600000|2021-05-26 14:00:00|12392|12390|12390.5|12388.5|12392.8|12390.8|12389.7|12387.7|97008
1622041200000|2021-05-26 15:00:00|12389.7|12387.7|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|75129
1622044800000|2021-05-26 16:00:00|12390.5|12388.5|12389.7|12387.7|12392|12390|12389.7|12387.7|83676
1622048400000|2021-05-26 17:00:00|12389.3|12387.3|12385.8|12383.8|12392|12390|12383.4|12381.4|199660
1622052000000|2021-05-26 18:00:00|12385|12383|12388.9|12386.9|12388.9|12386.9|12384.6|12382.6|133969
1622055600000|2021-05-26 19:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|30087
1622059200000|2021-05-26 20:00:00|12387.3|12385.3|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|117835
1622066400000|2021-05-26 22:00:00|12383.4|12381.4|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|1470
1622070000000|2021-05-26 23:00:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12384.2|12382.2|8865
1622073600000|2021-05-27 00:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2262
1622077200000|2021-05-27 01:00:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3234
1622080800000|2021-05-27 02:00:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2004
1622084400000|2021-05-27 03:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3114
1622088000000|2021-05-27 04:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|6521
1622091600000|2021-05-27 05:00:00|12386.5|12384.5|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|12241
1622095200000|2021-05-27 06:00:00|12388.5|12386.5|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|8723
1622098800000|2021-05-27 07:00:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12382.6|12380.6|27986
1622102400000|2021-05-27 08:00:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|8633
1622106000000|2021-05-27 09:00:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12383.4|12381.4|15131
1622109600000|2021-05-27 10:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|8997
1622113200000|2021-05-27 11:00:00|12381.9|12379.9|12378|12376|12383.4|12381.4|12375.6|12373.6|41514
1622116800000|2021-05-27 12:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12373.3|12371.3|62333
1622120400000|2021-05-27 13:00:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12371.7|12369.7|70334
1622124000000|2021-05-27 14:00:00|12374.8|12372.8|12375.6|12373.6|12378|12376|12373.3|12371.3|49436
1622127600000|2021-05-27 15:00:00|12376|12374|12376.4|12374.4|12379.5|12377.5|12374.8|12372.8|46615
1622131200000|2021-05-27 16:00:00|12377.2|12375.2|12372.5|12370.5|12378.7|12376.7|12371.7|12369.7|61235
1622134800000|2021-05-27 17:00:00|12373.3|12371.3|12378.7|12376.7|12380.3|12378.3|12372.5|12370.5|38095
1622138400000|2021-05-27 18:00:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|31456
1622142000000|2021-05-27 19:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|13250
1622145600000|2021-05-27 20:00:00|12379.5|12377.5|12376.4|12374.4|12381.9|12379.9|12376.4|12374.4|24644
1622152800000|2021-05-27 22:00:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2043
1622156400000|2021-05-27 23:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|4685
1622160000000|2021-05-28 00:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2971
1622163600000|2021-05-28 01:00:00|12374.8|12372.8|12375.6|12373.6|12376|12374|12374|12372|3164
1622167200000|2021-05-28 02:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1350
1622170800000|2021-05-28 03:00:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|2246
1622174400000|2021-05-28 04:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2426
1622178000000|2021-05-28 05:00:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|4120
1622181600000|2021-05-28 06:00:00|12373.3|12371.3|12371.7|12369.7|12375.6|12373.6|12370.9|12368.9|5947
1622185200000|2021-05-28 07:00:00|12370.9|12368.9|12374|12372|12374.8|12372.8|12370.9|12368.9|5676
1622188800000|2021-05-28 08:00:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|5058
1622192400000|2021-05-28 09:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374|12372|5130
1622196000000|2021-05-28 10:00:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|8436
1622199600000|2021-05-28 11:00:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374|12372|11408
1622203200000|2021-05-28 12:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12370.1|12368.1|34832
1622206800000|2021-05-28 13:00:00|12375.6|12373.6|12382.6|12380.6|12385|12383|12375.6|12373.6|54906
1622210400000|2021-05-28 14:00:00|12383.4|12381.4|12386.5|12384.5|12387.3|12385.3|12382.6|12380.6|38958
1622214000000|2021-05-28 15:00:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12382.6|12380.6|41843
1622217600000|2021-05-28 16:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|40735
1622221200000|2021-05-28 17:00:00|12387.3|12385.3|12392.8|12390.8|12392.8|12390.8|12385.8|12383.8|84889
1622224800000|2021-05-28 18:00:00|12392|12390|12384.2|12382.2|12392|12390|12384.2|12382.2|34935
1622228400000|2021-05-28 19:00:00|12385|12383|12381.9|12379.9|12385|12383|12381.1|12379.1|16810
1622232000000|2021-05-28 20:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|6103
1622412000000|2021-05-30 22:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|946
1622415600000|2021-05-30 23:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|906
1622419200000|2021-05-31 00:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|596
1622422800000|2021-05-31 01:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|647
1622426400000|2021-05-31 02:00:00|||||||||467
1622430000000|2021-05-31 03:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|703
1622433600000|2021-05-31 04:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|404
1622437200000|2021-05-31 05:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1523
1622440800000|2021-05-31 06:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2007
1622444400000|2021-05-31 07:00:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|3545
1622448000000|2021-05-31 08:00:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|2364
1622451600000|2021-05-31 09:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4168
1622455200000|2021-05-31 10:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|1267
1622458800000|2021-05-31 11:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2117
1622462400000|2021-05-31 12:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2211
1622466000000|2021-05-31 13:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2112
1622469600000|2021-05-31 14:00:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2486
1622473200000|2021-05-31 15:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3305
1622476800000|2021-05-31 16:00:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|2117
1622498400000|2021-05-31 22:00:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1567
1622502000000|2021-05-31 23:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1119
1622505600000|2021-06-01 00:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2608
1622509200000|2021-06-01 01:00:00|12383.4|12381.4|12378.7|12376.7|12383.4|12381.4|12378|12376|5803
1622512800000|2021-06-01 02:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|3786
1622516400000|2021-06-01 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2561
1622520000000|2021-06-01 04:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1058
1622523600000|2021-06-01 05:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1362
1622527200000|2021-06-01 06:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3215
1622530800000|2021-06-01 07:00:00|12381.1|12379.1|12374|12372|12381.1|12379.1|12373.3|12371.3|13482
1622534400000|2021-06-01 08:00:00|12374.8|12372.8|12378.7|12376.7|12378.7|12376.7|12374|12372|9382
1622538000000|2021-06-01 09:00:00|12378|12376|12375.6|12373.6|12379.5|12377.5|12375.6|12373.6|8851
1622541600000|2021-06-01 10:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|15508
1622545200000|2021-06-01 11:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|8708
1622548800000|2021-06-01 12:00:00|12378.3|12376.3|12376.4|12374.4|12378.7|12376.7|12374|12372|19822
1622552400000|2021-06-01 13:00:00|12377.2|12375.2|12372.5|12370.5|12380.3|12378.3|12372.5|12370.5|35384
1622556000000|2021-06-01 14:00:00|12373.3|12371.3|12376.4|12374.4|12378|12376|12373.3|12371.3|30878
1622559600000|2021-06-01 15:00:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|23427
1622563200000|2021-06-01 16:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|13715
1622566800000|2021-06-01 17:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|13564
1622570400000|2021-06-01 18:00:00|12381.1|12379.1|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|31668
1622574000000|2021-06-01 19:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|15344
1622577600000|2021-06-01 20:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|13944
1622584800000|2021-06-01 22:00:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|723
1622588400000|2021-06-01 23:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|686
1622592000000|2021-06-02 00:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1764
1622595600000|2021-06-02 01:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|4547
1622599200000|2021-06-02 02:00:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1361
1622602800000|2021-06-02 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|814
1622606400000|2021-06-02 04:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|707
1622610000000|2021-06-02 05:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2281
1622613600000|2021-06-02 06:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3863
1622617200000|2021-06-02 07:00:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|5542
1622620800000|2021-06-02 08:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|4585
1622624400000|2021-06-02 09:00:00|12379.5|12377.5|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|1798
1622628000000|2021-06-02 10:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|4128
1622631600000|2021-06-02 11:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|10526
1622635200000|2021-06-02 12:00:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12381.9|12379.9|39557
1622638800000|2021-06-02 13:00:00|12385.8|12383.8|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|26511
1622642400000|2021-06-02 14:00:00|12385.8|12383.8|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|21385
1622646000000|2021-06-02 15:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|21196
1622649600000|2021-06-02 16:00:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|20482
1622653200000|2021-06-02 17:00:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12384.2|12382.2|16020
1622656800000|2021-06-02 18:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|14299
1622660400000|2021-06-02 19:00:00|12385.8|12383.8|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|12014
1622664000000|2021-06-02 20:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|16817
1622671200000|2021-06-02 22:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|949
1622674800000|2021-06-02 23:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1874
1622678400000|2021-06-03 00:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|4262
1622682000000|2021-06-03 01:00:00|12386.2|12384.2|12386.9|12384.9|12387.3|12385.3|12385|12383|3285
1622685600000|2021-06-03 02:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|732
1622689200000|2021-06-03 03:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1010
1622692800000|2021-06-03 04:00:00|||||||||197
1622696400000|2021-06-03 05:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1226
1622700000000|2021-06-03 06:00:00|12386.5|12384.5|12383.4|12381.4|12386.5|12384.5|12383.4|12381.4|5931
1622703600000|2021-06-03 07:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.1|12379.1|8415
1622707200000|2021-06-03 08:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4787
1622710800000|2021-06-03 09:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3538
1622714400000|2021-06-03 10:00:00|12381.9|12379.9|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|5088
1622718000000|2021-06-03 11:00:00|12381.1|12379.1|12383.4|12381.4|12384.2|12382.2|12381.1|12379.1|7863
1622721600000|2021-06-03 12:00:00|12382.6|12380.6|12375.6|12373.6|12384.2|12382.2|12374.8|12372.8|30068
1622725200000|2021-06-03 13:00:00|12376.4|12374.4|12370.1|12368.1|12378|12376|12368.6|12366.6|39227
1622728800000|2021-06-03 14:00:00|12369.4|12367.4|12368.6|12366.6|12370.9|12368.9|12367|12365|31508
1622732400000|2021-06-03 15:00:00|12368.2|12366.2|12367|12365|12370.9|12368.9|12367|12365|30850
1622736000000|2021-06-03 16:00:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12363.1|12361.1|23628
1622739600000|2021-06-03 17:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|17759
1622743200000|2021-06-03 18:00:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|19529
1622746800000|2021-06-03 19:00:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|19046
1622750400000|2021-06-03 20:00:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|19446
1622757600000|2021-06-03 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1372
1622761200000|2021-06-03 23:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3266
1622764800000|2021-06-04 00:00:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|4174
1622768400000|2021-06-04 01:00:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2519
1622772000000|2021-06-04 02:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1416
1622775600000|2021-06-04 03:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|2659
1622779200000|2021-06-04 04:00:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1312
1622782800000|2021-06-04 05:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3074
1622786400000|2021-06-04 06:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|5667
1622790000000|2021-06-04 07:00:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12363.9|12361.9|12202
1622793600000|2021-06-04 08:00:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|14183
1622797200000|2021-06-04 09:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|8138
1622800800000|2021-06-04 10:00:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|8049
1622804400000|2021-06-04 11:00:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|17279
1622808000000|2021-06-04 12:00:00|12363.9|12361.9|12381.1|12379.1|12381.9|12379.9|12360.8|12358.8|99186
1622811600000|2021-06-04 13:00:00|12381.9|12379.9|12391.2|12389.2|12391.2|12389.2|12378.7|12376.7|54310
1622815200000|2021-06-04 14:00:00|12390.5|12388.5|12391.2|12389.2|12395.1|12393.1|12390.5|12388.5|61440
1622818800000|2021-06-04 15:00:00|12390.5|12388.5|12394.4|12392.4|12395.1|12393.1|12389.7|12387.7|32585
1622822400000|2021-06-04 16:00:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12392|12390|17397
1622826000000|2021-06-04 17:00:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12391.2|12389.2|12130
1622829600000|2021-06-04 18:00:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|18242
1622833200000|2021-06-04 19:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|13317
1622836800000|2021-06-04 20:00:00|12395.9|12393.9|12396.3|12394.3|12396.7|12394.7|12394.4|12392.4|16992
1623016800000|2021-06-06 22:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.2|12391.2|2612
1623020400000|2021-06-06 23:00:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12391.2|12389.2|2478
1623024000000|2021-06-07 00:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|6629
1623027600000|2021-06-07 01:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1119
1623031200000|2021-06-07 02:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1990
1623034800000|2021-06-07 03:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|405
1623038400000|2021-06-07 04:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|704
1623042000000|2021-06-07 05:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|3641
1623045600000|2021-06-07 06:00:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12386.5|12384.5|4879
1623049200000|2021-06-07 07:00:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|4995
1623052800000|2021-06-07 08:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|5698
1623056400000|2021-06-07 09:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|4485
1623060000000|2021-06-07 10:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3195
1623063600000|2021-06-07 11:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|9275
1623067200000|2021-06-07 12:00:00|12385.8|12383.8|12385.8|12383.8|12388.1|12386.1|12384.2|12382.2|28924
1623070800000|2021-06-07 13:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|14656
1623074400000|2021-06-07 14:00:00|12385.8|12383.8|12389.7|12387.7|12389.7|12387.7|12385.8|12383.8|29999
1623078000000|2021-06-07 15:00:00|12388.9|12386.9|12391.2|12389.2|12392|12390|12388.9|12386.9|38219
1623081600000|2021-06-07 16:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|11701
1623085200000|2021-06-07 17:00:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|15038
1623088800000|2021-06-07 18:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|13768
1623092400000|2021-06-07 19:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|11718
1623096000000|2021-06-07 20:00:00|12389.7|12387.7|12388.5|12386.5|12391.2|12389.2|12388.1|12386.1|17277
1623103200000|2021-06-07 22:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1567
1623106800000|2021-06-07 23:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|628
1623110400000|2021-06-08 00:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1223
1623114000000|2021-06-08 01:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2194
1623117600000|2021-06-08 02:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1687
1623121200000|2021-06-08 03:00:00|||||||||1367
1623124800000|2021-06-08 04:00:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1909
1623128400000|2021-06-08 05:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2020
1623132000000|2021-06-08 06:00:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12390.5|12388.5|8801
1623135600000|2021-06-08 07:00:00|12393.6|12391.6|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|4204
1623139200000|2021-06-08 08:00:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|3765
1623142800000|2021-06-08 09:00:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|4692
1623146400000|2021-06-08 10:00:00|12393.6|12391.6|12394.4|12392.4|12401.4|12399.4|12393.6|12391.6|19946
1623150000000|2021-06-08 11:00:00|12393.6|12391.6|12400.6|12398.6|12400.6|12398.6|12393.6|12391.6|9322
1623153600000|2021-06-08 12:00:00|12399.8|12397.8|12401.4|12399.4|12408.4|12406.4|12399.8|12397.8|81851
1623157200000|2021-06-08 13:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12399|12397|35974
1623160800000|2021-06-08 14:00:00|12402.2|12400.2|12399|12397|12403.7|12401.7|12398.3|12396.3|26114
1623164400000|2021-06-08 15:00:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|24281
1623168000000|2021-06-08 16:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399|12397|12993
1623171600000|2021-06-08 17:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|14741
1623175200000|2021-06-08 18:00:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|21117
1623178800000|2021-06-08 19:00:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|13514
1623182400000|2021-06-08 20:00:00|12401.4|12399.4|12399.8|12397.8|12401.8|12399.8|12399|12397|22728
1623189600000|2021-06-08 22:00:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|485
1623193200000|2021-06-08 23:00:00|12399|12397|12400.6|12398.6|12401.4|12399.4|12399|12397|2916
1623196800000|2021-06-09 00:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2176
1623200400000|2021-06-09 01:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1278
1623204000000|2021-06-09 02:00:00|||||||||1401
1623207600000|2021-06-09 03:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3100
1623211200000|2021-06-09 04:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1418
1623214800000|2021-06-09 05:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1841
1623218400000|2021-06-09 06:00:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|5564
1623222000000|2021-06-09 07:00:00|12402.2|12400.2|12406.1|12404.1|12406.9|12404.9|12401.4|12399.4|6954
1623225600000|2021-06-09 08:00:00|12406.9|12404.9|12408.4|12406.4|12411.5|12409.5|12406.9|12404.9|11816
1623229200000|2021-06-09 09:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|5127
1623232800000|2021-06-09 10:00:00|12408.4|12406.4|12411.5|12409.5|12411.5|12409.5|12408.4|12406.4|5910
1623236400000|2021-06-09 11:00:00|12412.3|12410.3|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|17217
1623240000000|2021-06-09 12:00:00|12414.7|12412.7|12418.6|12416.6|12420.1|12418.1|12412.3|12410.3|48655
1623243600000|2021-06-09 13:00:00|12419.4|12417.4|12420.1|12418.1|12424.8|12422.8|12418.6|12416.6|43919
1623247200000|2021-06-09 14:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.1|12411.1|38992
1623250800000|2021-06-09 15:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|24197
1623254400000|2021-06-09 16:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12408.4|12406.4|26476
1623258000000|2021-06-09 17:00:00|12411.5|12409.5|12414.7|12412.7|12416.2|12414.2|12410.8|12408.8|19607
1623261600000|2021-06-09 18:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|10917
1623265200000|2021-06-09 19:00:00|12415.5|12413.5|12413.9|12411.9|12415.8|12413.8|12413.9|12411.9|15145
1623268800000|2021-06-09 20:00:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|17715
1623276000000|2021-06-09 22:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1849
1623279600000|2021-06-09 23:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3340
1623283200000|2021-06-10 00:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2327
1623286800000|2021-06-10 01:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|4155
1623290400000|2021-06-10 02:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|4322
1623294000000|2021-06-10 03:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2355
1623297600000|2021-06-10 04:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1670
1623301200000|2021-06-10 05:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2143
1623304800000|2021-06-10 06:00:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|5351
1623308400000|2021-06-10 07:00:00|12413.9|12411.9|12407.6|12405.6|12415.5|12413.5|12407.6|12405.6|15593
1623312000000|2021-06-10 08:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12407.6|12405.6|8544
1623315600000|2021-06-10 09:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12406.9|12404.9|5740
1623319200000|2021-06-10 10:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|7242
1623322800000|2021-06-10 11:00:00|12406.9|12404.9|12405.3|12403.3|12409.2|12407.2|12405.3|12403.3|12751
1623326400000|2021-06-10 12:00:00|12404.5|12402.5|12400.6|12398.6|12408.4|12406.4|12388.1|12386.1|85122
1623330000000|2021-06-10 13:00:00|12401.4|12399.4|12411.5|12409.5|12415.5|12413.5|12398.3|12396.3|84896
1623333600000|2021-06-10 14:00:00|12412.3|12410.3|12413.1|12411.1|12417.8|12415.8|12410|12408|40832
1623337200000|2021-06-10 15:00:00|12413.9|12411.9|12419.4|12417.4|12420.1|12418.1|12413.1|12411.1|31937
1623340800000|2021-06-10 16:00:00|12419|12417|12417.8|12415.8|12420.9|12418.9|12417|12415|39626
1623344400000|2021-06-10 17:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12416.2|12414.2|27718
1623348000000|2021-06-10 18:00:00|12417.8|12415.8|12421.7|12419.7|12421.7|12419.7|12417.8|12415.8|18876
1623351600000|2021-06-10 19:00:00|12420.9|12418.9|12427.2|12425.2|12427.2|12425.2|12420.9|12418.9|37483
1623355200000|2021-06-10 20:00:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12426.4|12424.4|23315
1623362400000|2021-06-10 22:00:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2082
1623366000000|2021-06-10 23:00:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|1516
1623369600000|2021-06-11 00:00:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12425.6|12423.6|3603
1623373200000|2021-06-11 01:00:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|3648
1623376800000|2021-06-11 02:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|4098
1623380400000|2021-06-11 03:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|9326
1623384000000|2021-06-11 04:00:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1388
1623387600000|2021-06-11 05:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2910
1623391200000|2021-06-11 06:00:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|10540
1623394800000|2021-06-11 07:00:00|12428|12426|12427.2|12425.2|12430.3|12428.3|12425.6|12423.6|12482
1623398400000|2021-06-11 08:00:00|12428|12426|12434.2|12432.2|12435|12433|12427.2|12425.2|16080
1623402000000|2021-06-11 09:00:00|12435|12433|12429.5|12427.5|12435|12433|12428.7|12426.7|10406
1623405600000|2021-06-11 10:00:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12427.2|12425.2|10980
1623409200000|2021-06-11 11:00:00|12428|12426|12428|12426|12430.3|12428.3|12424.8|12422.8|10168
1623412800000|2021-06-11 12:00:00|12427.2|12425.2|12422.5|12420.5|12428|12426|12421.7|12419.7|26771
1623416400000|2021-06-11 13:00:00|12421.7|12419.7|12420.9|12418.9|12425.6|12423.6|12420.1|12418.1|23318
1623420000000|2021-06-11 14:00:00|12421.7|12419.7|12416.2|12414.2|12424.8|12422.8|12414.7|12412.7|41355
1623423600000|2021-06-11 15:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|19109
1623427200000|2021-06-11 16:00:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|31018
1623430800000|2021-06-11 17:00:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|14456
1623434400000|2021-06-11 18:00:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12412.3|12410.3|19584
1623438000000|2021-06-11 19:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|18279
1623441600000|2021-06-11 20:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|8504
1623621600000|2021-06-13 22:00:00|12414.7|12412.7|12413.1|12411.1|12416.2|12414.2|12413.1|12411.1|2161
1623625200000|2021-06-13 23:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|760
1623628800000|2021-06-14 00:00:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2926
1623632400000|2021-06-14 01:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|5971
1623636000000|2021-06-14 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|3513
1623639600000|2021-06-14 03:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|306
1623643200000|2021-06-14 04:00:00|12410|12408|12410|12408|12410|12408|12410|12408|1631
1623646800000|2021-06-14 05:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|2145
1623650400000|2021-06-14 06:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|7979
1623654000000|2021-06-14 07:00:00|12413.9|12411.9|12411.2|12409.2|12414.7|12412.7|12410|12408|8731
1623657600000|2021-06-14 08:00:00|12410.8|12408.8|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|4421
1623661200000|2021-06-14 09:00:00|12412.3|12410.3|12409.2|12407.2|12413.1|12411.1|12408.4|12406.4|4275
1623664800000|2021-06-14 10:00:00|12408.4|12406.4|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|5763
1623668400000|2021-06-14 11:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|5426
1623672000000|2021-06-14 12:00:00|12412.7|12410.7|12409.2|12407.2|12413.9|12411.9|12409.2|12407.2|16351
1623675600000|2021-06-14 13:00:00|12408.4|12406.4|12398.3|12396.3|12408.4|12406.4|12397.5|12395.5|41468
1623679200000|2021-06-14 14:00:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|29737
1623682800000|2021-06-14 15:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12396.7|12394.7|21747
1623686400000|2021-06-14 16:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|25261
1623690000000|2021-06-14 17:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|12668
1623693600000|2021-06-14 18:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|15782
1623697200000|2021-06-14 19:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|16581
1623700800000|2021-06-14 20:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|11667
1623708000000|2021-06-14 22:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1195
1623711600000|2021-06-14 23:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1108
1623715200000|2021-06-15 00:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|3036
1623718800000|2021-06-15 01:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1829
1623722400000|2021-06-15 02:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1613
1623726000000|2021-06-15 03:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2242
1623729600000|2021-06-15 04:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1029
1623733200000|2021-06-15 05:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|1623
1623736800000|2021-06-15 06:00:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12396.7|12394.7|8523
1623740400000|2021-06-15 07:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12397.5|12395.5|7635
1623744000000|2021-06-15 08:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|4872
1623747600000|2021-06-15 09:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.7|12396.7|3447
1623751200000|2021-06-15 10:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|7863
1623754800000|2021-06-15 11:00:00|12396.7|12394.7|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|14811
1623758400000|2021-06-15 12:00:00|12397.5|12395.5|12395.1|12393.1|12401.4|12399.4|12393.6|12391.6|42833
1623762000000|2021-06-15 13:00:00|12394.4|12392.4|12395.9|12393.9|12397.5|12395.5|12392|12390|51688
1623765600000|2021-06-15 14:00:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12392.8|12390.8|25952
1623769200000|2021-06-15 15:00:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|18644
1623772800000|2021-06-15 16:00:00|12395.9|12393.9|12392|12390|12395.9|12393.9|12392|12390|13023
1623776400000|2021-06-15 17:00:00|12392.8|12390.8|12395.1|12393.1|12396.7|12394.7|12392|12390|21208
1623780000000|2021-06-15 18:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|16570
1623783600000|2021-06-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11336
1623787200000|2021-06-15 20:00:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|17659
1623794400000|2021-06-15 22:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1523
1623798000000|2021-06-15 23:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|977
1623801600000|2021-06-16 00:00:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1204
1623805200000|2021-06-16 01:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1640
1623808800000|2021-06-16 02:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|4023
1623812400000|2021-06-16 03:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|453
1623816000000|2021-06-16 04:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1307
1623819600000|2021-06-16 05:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1086
1623823200000|2021-06-16 06:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|5654
1623826800000|2021-06-16 07:00:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|6677
1623830400000|2021-06-16 08:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3419
1623834000000|2021-06-16 09:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|5646
1623837600000|2021-06-16 10:00:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12397.5|12395.5|6959
1623841200000|2021-06-16 11:00:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|5335
1623844800000|2021-06-16 12:00:00|12398.3|12396.3|12399|12397|12399|12397|12396.7|12394.7|17025
1623848400000|2021-06-16 13:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12396.7|12394.7|29561
1623852000000|2021-06-16 14:00:00|12399|12397|12397.5|12395.5|12399|12397|12395.9|12393.9|34803
1623855600000|2021-06-16 15:00:00|12397.9|12395.9|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|21941
1623859200000|2021-06-16 16:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|18856
1623862800000|2021-06-16 17:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12395.9|12393.9|15266
1623866400000|2021-06-16 18:00:00|12388.1|12386.1|12341.2|12339.2|12388.5|12386.5|12324.8|12322.8|234981
1623870000000|2021-06-16 19:00:00|12340.5|12338.5|12335|12333|12346.7|12344.7|12334.2|12332.2|111886
1623873600000|2021-06-16 20:00:00|12335.8|12333.8|12334.2|12332.2|12338.1|12336.1|12332.6|12330.6|34704
1623880800000|2021-06-16 22:00:00|12331.9|12329.9|12326.4|12324.4|12333.4|12331.4|12326.4|12324.4|8927
1623884400000|2021-06-16 23:00:00|12324.8|12322.8|12328.7|12326.7|12329.5|12327.5|12324|12322|8653
1623888000000|2021-06-17 00:00:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12325.6|12323.6|7116
1623891600000|2021-06-17 01:00:00|12329.5|12327.5|12338.1|12336.1|12338.1|12336.1|12328.7|12326.7|11001
1623895200000|2021-06-17 02:00:00|12338.9|12336.9|12338.1|12336.1|12340.1|12338.1|12337.3|12335.3|7280
1623898800000|2021-06-17 03:00:00|12337.3|12335.3|12334.2|12332.2|12338.9|12336.9|12333.4|12331.4|4506
1623902400000|2021-06-17 04:00:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|3193
1623906000000|2021-06-17 05:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|4055
1623909600000|2021-06-17 06:00:00|12335.8|12333.8|12336.5|12334.5|12338.1|12336.1|12328.7|12326.7|21666
1623913200000|2021-06-17 07:00:00|12335.8|12333.8|12339.7|12337.7|12340.5|12338.5|12335|12333|20673
1623916800000|2021-06-17 08:00:00|12338.9|12336.9|12334.2|12332.2|12339.7|12337.7|12334.2|12332.2|26858
1623920400000|2021-06-17 09:00:00|12334.6|12332.6|12335.8|12333.8|12336.5|12334.5|12331.9|12329.9|17511
1623924000000|2021-06-17 10:00:00|12336.2|12334.2|12338.1|12336.1|12338.9|12336.9|12335.8|12333.8|18518
1623927600000|2021-06-17 11:00:00|12337.3|12335.3|12328|12326|12338.9|12336.9|12328|12326|25222
1623931200000|2021-06-17 12:00:00|12328.7|12326.7|12332.6|12330.6|12335|12333|12327.2|12325.2|53523
1623934800000|2021-06-17 13:00:00|12333.4|12331.4|12335|12333|12335.8|12333.8|12329.5|12327.5|53325
1623938400000|2021-06-17 14:00:00|12335.8|12333.8|12333.4|12331.4|12336.5|12334.5|12332.6|12330.6|61799
1623942000000|2021-06-17 15:00:00|12332.6|12330.6|12334.2|12332.2|12335|12333|12325.6|12323.6|73460
1623945600000|2021-06-17 16:00:00|12335|12333|12335|12333|12338.9|12336.9|12333.4|12331.4|77096
1623949200000|2021-06-17 17:00:00|12335.8|12333.8|12341.2|12339.2|12341.2|12339.2|12331.9|12329.9|80775
1623952800000|2021-06-17 18:00:00|12340.5|12338.5|12337.3|12335.3|12344.4|12342.4|12337.3|12335.3|47595
1623956400000|2021-06-17 19:00:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12335|12333|19713
1623960000000|2021-06-17 20:00:00|12337.3|12335.3|12338.1|12336.1|12339.7|12337.7|12335.8|12333.8|28138
1623967200000|2021-06-17 22:00:00|12338.5|12336.5|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|2376
1623970800000|2021-06-17 23:00:00|12337.7|12335.7|12333.4|12331.4|12338.1|12336.1|12333.4|12331.4|2239
1623974400000|2021-06-18 00:00:00|12332.6|12330.6|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|5824
1623978000000|2021-06-18 01:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2642
1623981600000|2021-06-18 02:00:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|3633
1623985200000|2021-06-18 03:00:00|12332.6|12330.6|12335|12333|12335|12333|12331.9|12329.9|4351
1623988800000|2021-06-18 04:00:00|12334.2|12332.2|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|2006
1623992400000|2021-06-18 05:00:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12335|12333|4809
1623996000000|2021-06-18 06:00:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12332.6|12330.6|10005
1623999600000|2021-06-18 07:00:00|12338.9|12336.9|12348.3|12346.3|12349.8|12347.8|12336.5|12334.5|27658
1624003200000|2021-06-18 08:00:00|12349|12347|12346.7|12344.7|12354.5|12352.5|12344.4|12342.4|16677
1624006800000|2021-06-18 09:00:00|12345.9|12343.9|12344.4|12342.4|12346.7|12344.7|12343.6|12341.6|9729
1624010400000|2021-06-18 10:00:00|12343.6|12341.6|12342.8|12340.8|12345.9|12343.9|12342.8|12340.8|9047
1624014000000|2021-06-18 11:00:00|12342|12340|12349|12347|12349|12347|12342|12340|20963
1624017600000|2021-06-18 12:00:00|12348.3|12346.3|12326.4|12324.4|12348.3|12346.3|12321.7|12319.7|81659
1624021200000|2021-06-18 13:00:00|12327.2|12325.2|12295.9|12293.9|12327.2|12325.2|12295.1|12293.1|102198
1624024800000|2021-06-18 14:00:00|12295.1|12293.1|12326.4|12324.4|12334.2|12332.2|12287.3|12285.3|123819
1624028400000|2021-06-18 15:00:00|12326|12324|12325.6|12323.6|12330.3|12328.3|12317.8|12315.8|56147
1624032000000|2021-06-18 16:00:00|12324.8|12322.8|12323.3|12321.3|12329.5|12327.5|12320.9|12318.9|29878
1624035600000|2021-06-18 17:00:00|12322.5|12320.5|12327.2|12325.2|12328|12326|12319.4|12317.4|25586
1624039200000|2021-06-18 18:00:00|12328.7|12326.7|12329.5|12327.5|12338.1|12336.1|12328|12326|38080
1624042800000|2021-06-18 19:00:00|12330.3|12328.3|12333.4|12331.4|12335|12333|12327.2|12325.2|20154
1624046400000|2021-06-18 20:00:00|12333.8|12331.8|12335|12333|12335.8|12333.8|12332.6|12330.6|13740
1624226400000|2021-06-20 22:00:00|12335.4|12333.4|12331.1|12329.1|12338.1|12336.1|12331.1|12329.1|6037
1624230000000|2021-06-20 23:00:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|2975
1624233600000|2021-06-21 00:00:00|12331.1|12329.1|12336.5|12334.5|12338.9|12336.9|12330.3|12328.3|7561
1624237200000|2021-06-21 01:00:00|12335.8|12333.8|12338.1|12336.1|12343.6|12341.6|12335.8|12333.8|10064
1624240800000|2021-06-21 02:00:00|12338.9|12336.9|12340.5|12338.5|12342|12340|12338.9|12336.9|5179
1624244400000|2021-06-21 03:00:00|12341.2|12339.2|12342.8|12340.8|12349.8|12347.8|12340.5|12338.5|16000
1624248000000|2021-06-21 04:00:00|12343.2|12341.2|12342|12340|12345.1|12343.1|12340.5|12338.5|5859
1624251600000|2021-06-21 05:00:00|12342.8|12340.8|12338.9|12336.9|12342.8|12340.8|12336.5|12334.5|6247
1624255200000|2021-06-21 06:00:00|12338.5|12336.5|12342|12340|12342|12340|12335.8|12333.8|19309
1624258800000|2021-06-21 07:00:00|12341.2|12339.2|12335.8|12333.8|12342|12340|12334.2|12332.2|23514
1624262400000|2021-06-21 08:00:00|12335.4|12333.4|12338.1|12336.1|12342|12340|12334.2|12332.2|16450
1624266000000|2021-06-21 09:00:00|12338.9|12336.9|12334.2|12332.2|12338.9|12336.9|12332.6|12330.6|11543
1624269600000|2021-06-21 10:00:00|12333.4|12331.4|12331.1|12329.1|12334.2|12332.2|12328.7|12326.7|14967
1624273200000|2021-06-21 11:00:00|12330.3|12328.3|12326.4|12324.4|12331.1|12329.1|12325.6|12323.6|17460
1624276800000|2021-06-21 12:00:00|12327.2|12325.2|12319.4|12317.4|12327.2|12325.2|12318.6|12316.6|37872
1624280400000|2021-06-21 13:00:00|12320.1|12318.1|12314.7|12312.7|12320.1|12318.1|12312.7|12310.7|40818
1624284000000|2021-06-21 14:00:00|12313.9|12311.9|12327.2|12325.2|12328|12326|12310.8|12308.8|55618
1624287600000|2021-06-21 15:00:00|12328|12326|12324.8|12322.8|12331.1|12329.1|12323.3|12321.3|38763
1624291200000|2021-06-21 16:00:00|12325.6|12323.6|12333.4|12331.4|12335|12333|12324|12322|33434
1624294800000|2021-06-21 17:00:00|12332.6|12330.6|12331.9|12329.9|12336.5|12334.5|12331.1|12329.1|25146
1624298400000|2021-06-21 18:00:00|12331.1|12329.1|12331.9|12329.9|12334.2|12332.2|12331.1|12329.1|22422
1624302000000|2021-06-21 19:00:00|12332.6|12330.6|12331.1|12329.1|12335.8|12333.8|12330.3|12328.3|26811
1624305600000|2021-06-21 20:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12329.5|12327.5|14847
1624312800000|2021-06-21 22:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12329.5|12327.5|3445
1624316400000|2021-06-21 23:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12328.7|12326.7|1827
1624320000000|2021-06-22 00:00:00|12331.9|12329.9|12337.3|12335.3|12338.1|12336.1|12331.1|12329.1|4081
1624323600000|2021-06-22 01:00:00|12336.5|12334.5|12334.2|12332.2|12337.3|12335.3|12334.2|12332.2|3170
1624327200000|2021-06-22 02:00:00|12335|12333|12331.1|12329.1|12335|12333|12331.1|12329.1|4141
1624330800000|2021-06-22 03:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1322
1624334400000|2021-06-22 04:00:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1699
1624338000000|2021-06-22 05:00:00|12329.5|12327.5|12327.2|12325.2|12330.3|12328.3|12327.2|12325.2|2735
1624341600000|2021-06-22 06:00:00|12325.6|12323.6|12329.5|12327.5|12332.6|12330.6|12324.8|12322.8|12650
1624345200000|2021-06-22 07:00:00|12330.3|12328.3|12327.2|12325.2|12332.6|12330.6|12324.8|12322.8|11490
1624348800000|2021-06-22 08:00:00|12326.8|12324.8|12328|12326|12328|12326|12324.8|12322.8|10198
1624352400000|2021-06-22 09:00:00|12328.3|12326.3|12335|12333|12335.8|12333.8|12328|12326|9545
1624356000000|2021-06-22 10:00:00|12335.8|12333.8|12335.8|12333.8|12337.3|12335.3|12335|12333|6199
1624359600000|2021-06-22 11:00:00|12335|12333|12335|12333|12336.5|12334.5|12331.9|12329.9|7370
1624363200000|2021-06-22 12:00:00|12335.4|12333.4|12337.3|12335.3|12340.5|12338.5|12335|12333|32248
1624366800000|2021-06-22 13:00:00|12336.5|12334.5|12338.9|12336.9|12340.5|12338.5|12335|12333|50516
1624370400000|2021-06-22 14:00:00|12338.1|12336.1|12345.9|12343.9|12346.7|12344.7|12338.1|12336.1|29943
1624374000000|2021-06-22 15:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12343.6|12341.6|26691
1624377600000|2021-06-22 16:00:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12342.8|12340.8|22062
1624381200000|2021-06-22 17:00:00|12344.4|12342.4|12342.8|12340.8|12346.7|12344.7|12342|12340|28032
1624384800000|2021-06-22 18:00:00|12342|12340|12346.7|12344.7|12347.5|12345.5|12341.2|12339.2|26077
1624388400000|2021-06-22 19:00:00|12345.9|12343.9|12349|12347|12349.8|12347.8|12344.4|12342.4|23792
1624392000000|2021-06-22 20:00:00|12348.3|12346.3|12347.5|12345.5|12350.6|12348.6|12347.5|12345.5|17749
1624399200000|2021-06-22 22:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1185
1624402800000|2021-06-22 23:00:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|1662
1624406400000|2021-06-23 00:00:00|12350.6|12348.6|12352.2|12350.2|12353.7|12351.7|12350.6|12348.6|4338
1624410000000|2021-06-23 01:00:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2895
1624413600000|2021-06-23 02:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1714
1624417200000|2021-06-23 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1201
1624420800000|2021-06-23 04:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|2326
1624424400000|2021-06-23 05:00:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12348.3|12346.3|2212
1624428000000|2021-06-23 06:00:00|12349.4|12347.4|12341.2|12339.2|12349.4|12347.4|12340.5|12338.5|9791
1624431600000|2021-06-23 07:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|11351
1624435200000|2021-06-23 08:00:00|12345.9|12343.9|12343.6|12341.6|12348.3|12346.3|12342.8|12340.8|9738
1624438800000|2021-06-23 09:00:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|5282
1624442400000|2021-06-23 10:00:00|12345.5|12343.5|12344.4|12342.4|12346.7|12344.7|12343.6|12341.6|5933
1624446000000|2021-06-23 11:00:00|12345.1|12343.1|12348.3|12346.3|12349.8|12347.8|12344.4|12342.4|9037
1624449600000|2021-06-23 12:00:00|12349|12347|12345.9|12343.9|12349.8|12347.8|12345.1|12343.1|25488
1624453200000|2021-06-23 13:00:00|12346.7|12344.7|12349|12347|12349|12347|12342|12340|40269
1624456800000|2021-06-23 14:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12346.7|12344.7|65616
1624460400000|2021-06-23 15:00:00|12346.7|12344.7|12341.2|12339.2|12347.5|12345.5|12340.5|12338.5|23745
1624464000000|2021-06-23 16:00:00|12340.5|12338.5|12335|12333|12342.8|12340.8|12334.2|12332.2|39240
1624467600000|2021-06-23 17:00:00|12335.8|12333.8|12334.2|12332.2|12336.5|12334.5|12332.6|12330.6|44009
1624471200000|2021-06-23 18:00:00|12335|12333|12335|12333|12335.8|12333.8|12333.4|12331.4|27157
1624474800000|2021-06-23 19:00:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12331.9|12329.9|21372
1624478400000|2021-06-23 20:00:00|12331.9|12329.9|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|14028
1624485600000|2021-06-23 22:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2327
1624489200000|2021-06-23 23:00:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12331.9|12329.9|1537
1624492800000|2021-06-24 00:00:00|12335|12333|12336.5|12334.5|12336.5|12334.5|12335|12333|3374
1624496400000|2021-06-24 01:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1741
1624500000000|2021-06-24 02:00:00|12335|12333|12331.9|12329.9|12335.8|12333.8|12331.1|12329.1|4891
1624503600000|2021-06-24 03:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2672
1624507200000|2021-06-24 04:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1970
1624510800000|2021-06-24 05:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1508
1624514400000|2021-06-24 06:00:00|12332.6|12330.6|12330.3|12328.3|12333.4|12331.4|12329.5|12327.5|8838
1624518000000|2021-06-24 07:00:00|12329.5|12327.5|12328|12326|12330.3|12328.3|12327.2|12325.2|11380
1624521600000|2021-06-24 08:00:00|12327.6|12325.6|12330.3|12328.3|12333.4|12331.4|12327.2|12325.2|9943
1624525200000|2021-06-24 09:00:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|4453
1624528800000|2021-06-24 10:00:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|3557
1624532400000|2021-06-24 11:00:00|12332.6|12330.6|12333.4|12331.4|12335|12333|12331.9|12329.9|10651
1624536000000|2021-06-24 12:00:00|12334.2|12332.2|12334.2|12332.2|12342.4|12340.4|12333.4|12331.4|39041
1624539600000|2021-06-24 13:00:00|12333.4|12331.4|12339.7|12337.7|12340.5|12338.5|12332.6|12330.6|44872
1624543200000|2021-06-24 14:00:00|12340.5|12338.5|12333.4|12331.4|12340.5|12338.5|12331.9|12329.9|35975
1624546800000|2021-06-24 15:00:00|12332.6|12330.6|12329.5|12327.5|12333.4|12331.4|12327.2|12325.2|46794
1624550400000|2021-06-24 16:00:00|12328.7|12326.7|12327.2|12325.2|12331.9|12329.9|12327.2|12325.2|27853
1624554000000|2021-06-24 17:00:00|12327.6|12325.6|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|17651
1624557600000|2021-06-24 18:00:00|12329.5|12327.5|12331.1|12329.1|12332.6|12330.6|12328.7|12326.7|17208
1624561200000|2021-06-24 19:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|12635
1624564800000|2021-06-24 20:00:00|12330.3|12328.3|12327.2|12325.2|12330.3|12328.3|12326.4|12324.4|14899
1624572000000|2021-06-24 22:00:00|12328|12326|12328|12326|12329.5|12327.5|12328|12326|1972
1624575600000|2021-06-24 23:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|1805
1624579200000|2021-06-25 00:00:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|3002
1624582800000|2021-06-25 01:00:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1486
1624586400000|2021-06-25 02:00:00|12327.2|12325.2|12326.4|12324.4|12328.7|12326.7|12325.6|12323.6|5295
1624590000000|2021-06-25 03:00:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1013
1624593600000|2021-06-25 04:00:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|2469
1624597200000|2021-06-25 05:00:00|12324.8|12322.8|12325.6|12323.6|12328.7|12326.7|12324|12322|3287
1624600800000|2021-06-25 06:00:00|12325.2|12323.2|12330.3|12328.3|12330.3|12328.3|12325.2|12323.2|4152
1624604400000|2021-06-25 07:00:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|5728
1624608000000|2021-06-25 08:00:00|12329.5|12327.5|12327.2|12325.2|12331.9|12329.9|12327.2|12325.2|6830
1624611600000|2021-06-25 09:00:00|12327.6|12325.6|12324|12322|12328|12326|12323.3|12321.3|13620
1624615200000|2021-06-25 10:00:00|12324.4|12322.4|12324.8|12322.8|12327.2|12325.2|12322.5|12320.5|10465
1624618800000|2021-06-25 11:00:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|5431
1624622400000|2021-06-25 12:00:00|12326.4|12324.4|12332.6|12330.6|12335|12333|12324.8|12322.8|38396
1624626000000|2021-06-25 13:00:00|12333.4|12331.4|12332.6|12330.6|12335.8|12333.8|12331.1|12329.1|26466
1624629600000|2021-06-25 14:00:00|12333.4|12331.4|12328|12326|12333.4|12331.4|12327.2|12325.2|39920
1624633200000|2021-06-25 15:00:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12323.3|12321.3|37500
1624636800000|2021-06-25 16:00:00|12324.8|12322.8|12322.5|12320.5|12325.6|12323.6|12322.5|12320.5|21997
1624640400000|2021-06-25 17:00:00|12321.7|12319.7|12317|12315|12322.5|12320.5|12317|12315|23923
1624644000000|2021-06-25 18:00:00|12317.8|12315.8|12320.9|12318.9|12320.9|12318.9|12317|12315|24673
1624647600000|2021-06-25 19:00:00|12321.7|12319.7|12323.3|12321.3|12323.3|12321.3|12320.9|12318.9|19876
1624651200000|2021-06-25 20:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|12858
1624831200000|2021-06-27 22:00:00|12322.5|12320.5|12324|12322|12324.8|12322.8|12322.5|12320.5|2096
1624834800000|2021-06-27 23:00:00|12323.3|12321.3|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|2563
1624838400000|2021-06-28 00:00:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|2993
1624842000000|2021-06-28 01:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|2824
1624845600000|2021-06-28 02:00:00|12322.5|12320.5|12323.3|12321.3|12323.7|12321.7|12322.5|12320.5|2195
1624849200000|2021-06-28 03:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|2415
1624852800000|2021-06-28 04:00:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|1677
1624856400000|2021-06-28 05:00:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12322.5|12320.5|5515
1624860000000|2021-06-28 06:00:00|12323.3|12321.3|12324.4|12322.4|12325.6|12323.6|12323.3|12321.3|7874
1624863600000|2021-06-28 07:00:00|12324.8|12322.8|12327.2|12325.2|12328|12326|12323.3|12321.3|9317
1624867200000|2021-06-28 08:00:00|12326.4|12324.4|12324|12322|12327.2|12325.2|12323.3|12321.3|3956
1624870800000|2021-06-28 09:00:00|12323.3|12321.3|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|5337
1624874400000|2021-06-28 10:00:00|12325.6|12323.6|12328.7|12326.7|12328.7|12326.7|12324|12322|7046
1624878000000|2021-06-28 11:00:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12328|12326|6338
1624881600000|2021-06-28 12:00:00|12328|12326|12330.3|12328.3|12332.6|12330.6|12328|12326|23511
1624885200000|2021-06-28 13:00:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12328|12326|24823
1624888800000|2021-06-28 14:00:00|12332.3|12330.3|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|20035
1624892400000|2021-06-28 15:00:00|12332.6|12330.6|12337.3|12335.3|12337.3|12335.3|12332.6|12330.6|22186
1624896000000|2021-06-28 16:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12335|12333|14879
1624899600000|2021-06-28 17:00:00|12337.3|12335.3|12335.8|12333.8|12338.1|12336.1|12335|12333|14600
1624903200000|2021-06-28 18:00:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|8921
1624906800000|2021-06-28 19:00:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|15508
1624910400000|2021-06-28 20:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|12360
1624917600000|2021-06-28 22:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|713
1624921200000|2021-06-28 23:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1092
1624924800000|2021-06-29 00:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2291
1624928400000|2021-06-29 01:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1569
1624932000000|2021-06-29 02:00:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2640
1624935600000|2021-06-29 03:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3026
1624939200000|2021-06-29 04:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1591
1624942800000|2021-06-29 05:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1934
1624946400000|2021-06-29 06:00:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12329.5|12327.5|6909
1624950000000|2021-06-29 07:00:00|12332.3|12330.3|12328.7|12326.7|12333.4|12331.4|12327.2|12325.2|6387
1624953600000|2021-06-29 08:00:00|12328|12326|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|9317
1624957200000|2021-06-29 09:00:00|12329.5|12327.5|12332.6|12330.6|12332.6|12330.6|12329.5|12327.5|3169
1624960800000|2021-06-29 10:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|2717
1624964400000|2021-06-29 11:00:00|12329.5|12327.5|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|8060
1624968000000|2021-06-29 12:00:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12323.3|12321.3|45453
1624971600000|2021-06-29 13:00:00|12328|12326|12330.3|12328.3|12332.6|12330.6|12325.6|12323.6|27497
1624975200000|2021-06-29 14:00:00|12329.5|12327.5|12334.2|12332.2|12335|12333|12328|12326|33516
1624978800000|2021-06-29 15:00:00|12333.4|12331.4|12335.8|12333.8|12336.5|12334.5|12333.4|12331.4|23401
1624982400000|2021-06-29 16:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|15456
1624986000000|2021-06-29 17:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|7045
1624989600000|2021-06-29 18:00:00|12335.8|12333.8|12337.3|12335.3|12338.1|12336.1|12335|12333|18141
1624993200000|2021-06-29 19:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12335.8|12333.8|16984
1624996800000|2021-06-29 20:00:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|12489
1625004000000|2021-06-29 22:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1246
1625007600000|2021-06-29 23:00:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|577
1625011200000|2021-06-30 00:00:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2476
1625014800000|2021-06-30 01:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1403
1625018400000|2021-06-30 02:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2017
1625022000000|2021-06-30 03:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2200
1625025600000|2021-06-30 04:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1399
1625029200000|2021-06-30 05:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1633
1625032800000|2021-06-30 06:00:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335|12333|2731
1625036400000|2021-06-30 07:00:00|12336.5|12334.5|12336.5|12334.5|12338.1|12336.1|12335|12333|4881
1625040000000|2021-06-30 08:00:00|12337.3|12335.3|12339.7|12337.7|12342.8|12340.8|12336.5|12334.5|14247
1625043600000|2021-06-30 09:00:00|12340.5|12338.5|12345.1|12343.1|12345.9|12343.9|12339.7|12337.7|9390
1625047200000|2021-06-30 10:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12343.6|12341.6|7844
1625050800000|2021-06-30 11:00:00|12345.9|12343.9|12345.1|12343.1|12347.5|12345.5|12343.6|12341.6|13346
1625054400000|2021-06-30 12:00:00|12344.4|12342.4|12341.2|12339.2|12346.7|12344.7|12338.9|12336.9|32440
1625058000000|2021-06-30 13:00:00|12340.5|12338.5|12342.8|12340.8|12344.4|12342.4|12338.1|12336.1|53181
1625061600000|2021-06-30 14:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|30221
1625065200000|2021-06-30 15:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|22013
1625068800000|2021-06-30 16:00:00|12346.3|12344.3|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|16247
1625072400000|2021-06-30 17:00:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|30003
1625076000000|2021-06-30 18:00:00|12343.2|12341.2|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|31722
1625079600000|2021-06-30 19:00:00|12342.8|12340.8|12340.5|12338.5|12345.9|12343.9|12337.3|12335.3|76249
1625083200000|2021-06-30 20:00:00|12340.8|12338.8|12336.5|12334.5|12341.2|12339.2|12335.8|12333.8|41419
1625090400000|2021-06-30 22:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1839
1625094000000|2021-06-30 23:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|2505
1625097600000|2021-07-01 00:00:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335|12333|2994
1625101200000|2021-07-01 01:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2385
1625104800000|2021-07-01 02:00:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|2440
1625108400000|2021-07-01 03:00:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|1309
1625112000000|2021-07-01 04:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1434
1625115600000|2021-07-01 05:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1318
1625119200000|2021-07-01 06:00:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12334.2|12332.2|5933
1625122800000|2021-07-01 07:00:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12333.4|12331.4|5121
1625126400000|2021-07-01 08:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12332.6|12330.6|12141
1625130000000|2021-07-01 09:00:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12332.6|12330.6|7595
1625133600000|2021-07-01 10:00:00|12333.4|12331.4|12333.4|12331.4|12335.8|12333.8|12332.6|12330.6|4281
1625137200000|2021-07-01 11:00:00|12332.6|12330.6|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|5661
1625140800000|2021-07-01 12:00:00|12331.9|12329.9|12337.3|12335.3|12338.9|12336.9|12331.9|12329.9|37455
1625144400000|2021-07-01 13:00:00|12338.1|12336.1|12340.5|12338.5|12341.2|12339.2|12337.3|12335.3|31552
1625148000000|2021-07-01 14:00:00|12338.9|12336.9|12330.3|12328.3|12340.5|12338.5|12326.4|12324.4|55542
1625151600000|2021-07-01 15:00:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12325.6|12323.6|26976
1625155200000|2021-07-01 16:00:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|12933
1625158800000|2021-07-01 17:00:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|10251
1625162400000|2021-07-01 18:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|14188
1625166000000|2021-07-01 19:00:00|12330.3|12328.3|12333.4|12331.4|12334.2|12332.2|12330.3|12328.3|15807
1625169600000|2021-07-01 20:00:00|12334.2|12332.2|12333.8|12331.8|12335|12333|12331.9|12329.9|15235
1625176800000|2021-07-01 22:00:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|3528
1625180400000|2021-07-01 23:00:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|908
1625184000000|2021-07-02 00:00:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|4123
1625187600000|2021-07-02 01:00:00|12332.6|12330.6|12331.1|12329.1|12333.4|12331.4|12331.1|12329.1|4180
1625191200000|2021-07-02 02:00:00|12330.7|12328.7|12329.5|12327.5|12331.1|12329.1|12328.7|12326.7|3446
1625194800000|2021-07-02 03:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2204
1625198400000|2021-07-02 04:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|1917
1625202000000|2021-07-02 05:00:00|12328.7|12326.7|12329.5|12327.5|12331.1|12329.1|12328|12326|6397
1625205600000|2021-07-02 06:00:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12328|12326|4346
1625209200000|2021-07-02 07:00:00|12328.7|12326.7|12333.4|12331.4|12335|12333|12328|12326|10464
1625212800000|2021-07-02 08:00:00|12334.2|12332.2|12335|12333|12337.3|12335.3|12333.4|12331.4|9644
1625216400000|2021-07-02 09:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12333.4|12331.4|11226
1625220000000|2021-07-02 10:00:00|12335.8|12333.8|12335|12333|12338.1|12336.1|12335|12333|7376
1625223600000|2021-07-02 11:00:00|12335.4|12333.4|12335|12333|12336.5|12334.5|12333.4|12331.4|12908
1625227200000|2021-07-02 12:00:00|12334.2|12332.2|12351.4|12349.4|12353.7|12351.7|12317.8|12315.8|92687
1625230800000|2021-07-02 13:00:00|12350.6|12348.6|12346.7|12344.7|12353.7|12351.7|12341.2|12339.2|67704
1625234400000|2021-07-02 14:00:00|12345.9|12343.9|12346.7|12344.7|12349|12347|12345.1|12343.1|31410
1625238000000|2021-07-02 15:00:00|12345.9|12343.9|12347.5|12345.5|12349|12347|12345.9|12343.9|16369
1625241600000|2021-07-02 16:00:00|12348.3|12346.3|12351.4|12349.4|12351.4|12349.4|12346.7|12344.7|17548
1625245200000|2021-07-02 17:00:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|13175
1625248800000|2021-07-02 18:00:00|12353|12351|12351.4|12349.4|12353|12351|12349.8|12347.8|13679
1625252400000|2021-07-02 19:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|4269
1625256000000|2021-07-02 20:00:00|12351.4|12349.4|12353.7|12351.7|12355.3|12353.3|12351.4|12349.4|8005
1625436000000|2021-07-04 22:00:00|12353.3|12351.3|12350.6|12348.6|12354.5|12352.5|12350.6|12348.6|1621
1625439600000|2021-07-04 23:00:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|2576
1625443200000|2021-07-05 00:00:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|710
1625446800000|2021-07-05 01:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|966
1625450400000|2021-07-05 02:00:00|||||||||301
1625454000000|2021-07-05 03:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1171
1625457600000|2021-07-05 04:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|319
1625461200000|2021-07-05 05:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|556
1625464800000|2021-07-05 06:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2364
1625468400000|2021-07-05 07:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|4177
1625472000000|2021-07-05 08:00:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1201
1625475600000|2021-07-05 09:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|3833
1625479200000|2021-07-05 10:00:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|3346
1625482800000|2021-07-05 11:00:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|3322
1625486400000|2021-07-05 12:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1927
1625490000000|2021-07-05 13:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|2082
1625493600000|2021-07-05 14:00:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|2899
1625497200000|2021-07-05 15:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2670
1625500800000|2021-07-05 16:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3451
1625522400000|2021-07-05 22:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|916
1625526000000|2021-07-05 23:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|1571
1625529600000|2021-07-06 00:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2324
1625533200000|2021-07-06 01:00:00|12351.8|12349.8|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|1585
1625536800000|2021-07-06 02:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1190
1625540400000|2021-07-06 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|410
1625544000000|2021-07-06 04:00:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1210
1625547600000|2021-07-06 05:00:00|12349.4|12347.4|12349.8|12347.8|12350.6|12348.6|12349|12347|2933
1625551200000|2021-07-06 06:00:00|12349|12347|12347.5|12345.5|12351.4|12349.4|12347.5|12345.5|8662
1625554800000|2021-07-06 07:00:00|12346.7|12344.7|12352.2|12350.2|12352.2|12350.2|12346.7|12344.7|13499
1625558400000|2021-07-06 08:00:00|12353|12351|12351.4|12349.4|12354.5|12352.5|12349.8|12347.8|9745
1625562000000|2021-07-06 09:00:00|12352.2|12350.2|12355.3|12353.3|12356.9|12354.9|12351.4|12349.4|7945
1625565600000|2021-07-06 10:00:00|12355.7|12353.7|12353.7|12351.7|12356.1|12354.1|12353|12351|4447
1625569200000|2021-07-06 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12351.4|12349.4|12921
1625572800000|2021-07-06 12:00:00|12353.7|12351.7|12353.7|12351.7|12360|12358|12351.4|12349.4|25860
1625576400000|2021-07-06 13:00:00|12353|12351|12370.9|12368.9|12371.7|12369.7|12352.2|12350.2|45631
1625580000000|2021-07-06 14:00:00|12372.5|12370.5|12385.8|12383.8|12389.7|12387.7|12371.7|12369.7|152527
1625583600000|2021-07-06 15:00:00|12385.4|12383.4|12378.7|12376.7|12385.8|12383.8|12375.6|12373.6|46953
1625587200000|2021-07-06 16:00:00|12379.5|12377.5|12379.5|12377.5|12381.9|12379.9|12378.7|12376.7|16801
1625590800000|2021-07-06 17:00:00|12380.3|12378.3|12376.4|12374.4|12380.3|12378.3|12374.8|12372.8|19241
1625594400000|2021-07-06 18:00:00|12377.2|12375.2|12378.7|12376.7|12381.1|12379.1|12377.2|12375.2|18420
1625598000000|2021-07-06 19:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12378|12376|18812
1625601600000|2021-07-06 20:00:00|12381.1|12379.1|12383.4|12381.4|12385|12383|12381.1|12379.1|19901
1625608800000|2021-07-06 22:00:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|2293
1625612400000|2021-07-06 23:00:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|1788
1625616000000|2021-07-07 00:00:00|12382.6|12380.6|12379.5|12377.5|12382.6|12380.6|12379.5|12377.5|5658
1625619600000|2021-07-07 01:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|5689
1625623200000|2021-07-07 02:00:00|12379.5|12377.5|12378|12376|12381.1|12379.1|12378|12376|6091
1625626800000|2021-07-07 03:00:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|3366
1625630400000|2021-07-07 04:00:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|4072
1625634000000|2021-07-07 05:00:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2770
1625637600000|2021-07-07 06:00:00|12375.6|12373.6|12374|12372|12378|12376|12374|12372|7685
1625641200000|2021-07-07 07:00:00|12374.8|12372.8|12385|12383|12385.8|12383.8|12374|12372|17542
1625644800000|2021-07-07 08:00:00|12384.6|12382.6|12380.3|12378.3|12385|12383|12379.5|12377.5|8702
1625648400000|2021-07-07 09:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|6235
1625652000000|2021-07-07 10:00:00|12379.1|12377.1|12381.1|12379.1|12383.4|12381.4|12377.2|12375.2|7220
1625655600000|2021-07-07 11:00:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|10136
1625659200000|2021-07-07 12:00:00|12384.2|12382.2|12385.8|12383.8|12393.6|12391.6|12384.2|12382.2|44448
1625662800000|2021-07-07 13:00:00|12386.2|12384.2|12386.5|12384.5|12387.3|12385.3|12374.8|12372.8|63770
1625666400000|2021-07-07 14:00:00|12385.8|12383.8|12388.9|12386.9|12392.8|12390.8|12384.2|12382.2|45874
1625670000000|2021-07-07 15:00:00|12388.1|12386.1|12391.2|12389.2|12392|12390|12384.6|12382.6|31506
1625673600000|2021-07-07 16:00:00|12392|12390|12388.9|12386.9|12392|12390|12388.9|12386.9|15806
1625677200000|2021-07-07 17:00:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12385|12383|17891
1625680800000|2021-07-07 18:00:00|12388.9|12386.9|12392.8|12390.8|12392.8|12390.8|12385.8|12383.8|38692
1625684400000|2021-07-07 19:00:00|12392|12390|12392|12390|12392|12390|12389.7|12387.7|27316
1625688000000|2021-07-07 20:00:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12389.7|12387.7|18879
1625695200000|2021-07-07 22:00:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1963
1625698800000|2021-07-07 23:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2174
1625702400000|2021-07-08 00:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|5123
1625706000000|2021-07-08 01:00:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|4375
1625709600000|2021-07-08 02:00:00|12392.8|12390.8|12388.9|12386.9|12392.8|12390.8|12388.1|12386.1|12235
1625713200000|2021-07-08 03:00:00|12389.7|12387.7|12389.7|12387.7|12390.8|12388.8|12389.7|12387.7|886
1625716800000|2021-07-08 04:00:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1531
1625720400000|2021-07-08 05:00:00|12391.2|12389.2|12392|12390|12393.6|12391.6|12390.5|12388.5|3591
1625724000000|2021-07-08 06:00:00|12392.8|12390.8|12401.4|12399.4|12403|12401|12392|12390|25351
1625727600000|2021-07-08 07:00:00|12402.2|12400.2|12400.6|12398.6|12405.3|12403.3|12398.3|12396.3|21474
1625731200000|2021-07-08 08:00:00|12401.4|12399.4|12411.5|12409.5|12411.5|12409.5|12400.6|12398.6|19376
1625734800000|2021-07-08 09:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12406.9|12404.9|11373
1625738400000|2021-07-08 10:00:00|12413.1|12411.1|12416.2|12414.2|12417.8|12415.8|12410.8|12408.8|20177
1625742000000|2021-07-08 11:00:00|12417|12415|12409.2|12407.2|12417|12415|12407.6|12405.6|27290
1625745600000|2021-07-08 12:00:00|12410|12408|12403.7|12401.7|12413.1|12411.1|12403|12401|40400
1625749200000|2021-07-08 13:00:00|12403|12401|12414.7|12412.7|12415.5|12413.5|12400.6|12398.6|63885
1625752800000|2021-07-08 14:00:00|12413.9|12411.9|12420.1|12418.1|12424|12422|12410.8|12408.8|58076
1625756400000|2021-07-08 15:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.1|12411.1|38768
1625760000000|2021-07-08 16:00:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12411.5|12409.5|18942
1625763600000|2021-07-08 17:00:00|12412.3|12410.3|12416.2|12414.2|12417|12415|12412.3|12410.3|11711
1625767200000|2021-07-08 18:00:00|12417|12415|12418.6|12416.6|12419|12417|12416.2|12414.2|28242
1625770800000|2021-07-08 19:00:00|12417.8|12415.8|12415.5|12413.5|12419.4|12417.4|12414.7|12412.7|23190
1625774400000|2021-07-08 20:00:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|15407
1625781600000|2021-07-08 22:00:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|1003
1625785200000|2021-07-08 23:00:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|2766
1625788800000|2021-07-09 00:00:00|12410.8|12408.8|12405.3|12403.3|12410.8|12408.8|12405.3|12403.3|14800
1625792400000|2021-07-09 01:00:00|12405.7|12403.7|12407.6|12405.6|12408.4|12406.4|12404.5|12402.5|4583
1625796000000|2021-07-09 02:00:00|12408.4|12406.4|12406.9|12404.9|12409.2|12407.2|12406.1|12404.1|1784
1625799600000|2021-07-09 03:00:00|12406.1|12404.1|12403|12401|12407.6|12405.6|12403|12401|2858
1625803200000|2021-07-09 04:00:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12399|12397|9166
1625806800000|2021-07-09 05:00:00|12399.8|12397.8|12404.5|12402.5|12406.1|12404.1|12399|12397|6449
1625810400000|2021-07-09 06:00:00|12405.3|12403.3|12402.2|12400.2|12408.4|12406.4|12401.4|12399.4|15362
1625814000000|2021-07-09 07:00:00|12403|12401|12403|12401|12407.6|12405.6|12401.4|12399.4|12622
1625817600000|2021-07-09 08:00:00|12403.7|12401.7|12403.7|12401.7|12406.1|12404.1|12402.2|12400.2|10893
1625821200000|2021-07-09 09:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12399.8|12397.8|10755
1625824800000|2021-07-09 10:00:00|12401.4|12399.4|12401.4|12399.4|12404.5|12402.5|12400.6|12398.6|9800
1625828400000|2021-07-09 11:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12396.7|12394.7|25617
1625832000000|2021-07-09 12:00:00|12403|12401|12403|12401|12406.1|12404.1|12401.4|12399.4|39954
1625835600000|2021-07-09 13:00:00|12403.7|12401.7|12396.7|12394.7|12404.5|12402.5|12396.7|12394.7|33753
1625839200000|2021-07-09 14:00:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|30311
1625842800000|2021-07-09 15:00:00|12397.5|12395.5|12399|12397|12399|12397|12395.9|12393.9|14770
1625846400000|2021-07-09 16:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|14691
1625850000000|2021-07-09 17:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12392|12390|15884
1625853600000|2021-07-09 18:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|18635
1625857200000|2021-07-09 19:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|26642
1625860800000|2021-07-09 20:00:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|16209
1626040800000|2021-07-11 22:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|523
1626044400000|2021-07-11 23:00:00|12395.1|12393.1|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|1727
1626048000000|2021-07-12 00:00:00|12395.1|12393.1|12396.7|12394.7|12398.3|12396.3|12394.4|12392.4|2433
1626051600000|2021-07-12 01:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12393.6|12391.6|3772
1626055200000|2021-07-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2622
1626058800000|2021-07-12 03:00:00|12395.1|12393.1|12395.5|12393.5|12396.7|12394.7|12394.4|12392.4|2512
1626062400000|2021-07-12 04:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1454
1626066000000|2021-07-12 05:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1285
1626069600000|2021-07-12 06:00:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|3796
1626073200000|2021-07-12 07:00:00|12396.7|12394.7|12404.5|12402.5|12405.3|12403.3|12395.1|12393.1|12603
1626076800000|2021-07-12 08:00:00|12403.7|12401.7|12401.4|12399.4|12404.5|12402.5|12400.6|12398.6|8473
1626080400000|2021-07-12 09:00:00|12400.6|12398.6|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|5892
1626084000000|2021-07-12 10:00:00|12402.2|12400.2|12395.9|12393.9|12402.2|12400.2|12395.9|12393.9|8985
1626087600000|2021-07-12 11:00:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|8890
1626091200000|2021-07-12 12:00:00|12395.9|12393.9|12397.5|12395.5|12401.4|12399.4|12395.9|12393.9|20423
1626094800000|2021-07-12 13:00:00|12398.3|12396.3|12394.4|12392.4|12399|12397|12393.6|12391.6|27522
1626098400000|2021-07-12 14:00:00|12395.1|12393.1|12390.5|12388.5|12395.1|12393.1|12389.7|12387.7|26145
1626102000000|2021-07-12 15:00:00|12391.2|12389.2|12381.9|12379.9|12391.2|12389.2|12381.1|12379.1|25482
1626105600000|2021-07-12 16:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12381.5|12379.5|18199
1626109200000|2021-07-12 17:00:00|12383.4|12381.4|12389.7|12387.7|12389.7|12387.7|12381.1|12379.1|24682
1626112800000|2021-07-12 18:00:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|11989
1626116400000|2021-07-12 19:00:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|22004
1626120000000|2021-07-12 20:00:00|12388.9|12386.9|12389.7|12387.7|12392.8|12390.8|12387.3|12385.3|14497
1626127200000|2021-07-12 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1076
1626130800000|2021-07-12 23:00:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1569
1626134400000|2021-07-13 00:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|2183
1626138000000|2021-07-13 01:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|1445
1626141600000|2021-07-13 02:00:00|||||||||609
1626145200000|2021-07-13 03:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1325
1626148800000|2021-07-13 04:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1847
1626152400000|2021-07-13 05:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12385|12383|3181
1626156000000|2021-07-13 06:00:00|12388.5|12386.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|4568
1626159600000|2021-07-13 07:00:00|12388.5|12386.5|12386.5|12384.5|12388.9|12386.9|12385|12383|9364
1626163200000|2021-07-13 08:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|7997
1626166800000|2021-07-13 09:00:00|12386.2|12384.2|12388.9|12386.9|12388.9|12386.9|12386.2|12384.2|5833
1626170400000|2021-07-13 10:00:00|12389.7|12387.7|12391.2|12389.2|12392.8|12390.8|12387.3|12385.3|7583
1626174000000|2021-07-13 11:00:00|12390.5|12388.5|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|13548
1626177600000|2021-07-13 12:00:00|12394.4|12392.4|12364.7|12362.7|12396.7|12394.7|12356.9|12354.9|94261
1626181200000|2021-07-13 13:00:00|12365.5|12363.5|12374|12372|12380.3|12378.3|12363.9|12361.9|89348
1626184800000|2021-07-13 14:00:00|12374.8|12372.8|12376.4|12374.4|12378|12376|12370.9|12368.9|50273
1626188400000|2021-07-13 15:00:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12374.8|12372.8|26450
1626192000000|2021-07-13 16:00:00|12376.4|12374.4|12374.8|12372.8|12378|12376|12374.8|12372.8|26166
1626195600000|2021-07-13 17:00:00|12375.6|12373.6|12363.9|12361.9|12376|12374|12361.5|12359.5|64976
1626199200000|2021-07-13 18:00:00|12363.1|12361.1|12361.5|12359.5|12363.9|12361.9|12360|12358|33074
1626202800000|2021-07-13 19:00:00|12360.8|12358.8|12363.9|12361.9|12364.7|12362.7|12360.8|12358.8|21057
1626206400000|2021-07-13 20:00:00|12364.7|12362.7|12361.5|12359.5|12367|12365|12361.5|12359.5|11588
1626213600000|2021-07-13 22:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|1678
1626217200000|2021-07-13 23:00:00|12364.3|12362.3|12362.3|12360.3|12364.7|12362.7|12361.5|12359.5|1659
1626220800000|2021-07-14 00:00:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12359.2|12357.2|7788
1626224400000|2021-07-14 01:00:00|12365.5|12363.5|12368.6|12366.6|12370.1|12368.1|12365.5|12363.5|7616
1626228000000|2021-07-14 02:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12366.2|12364.2|4466
1626231600000|2021-07-14 03:00:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|2666
1626235200000|2021-07-14 04:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|786
1626238800000|2021-07-14 05:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|1681
1626242400000|2021-07-14 06:00:00|12367.8|12365.8|12367|12365|12370.1|12368.1|12367|12365|6235
1626246000000|2021-07-14 07:00:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12360.8|12358.8|12331
1626249600000|2021-07-14 08:00:00|12363.9|12361.9|12365.5|12363.5|12367|12365|12360|12358|14557
1626253200000|2021-07-14 09:00:00|12366.2|12364.2|12369.4|12367.4|12370.9|12368.9|12365.5|12363.5|8547
1626256800000|2021-07-14 10:00:00|12370.1|12368.1|12367.8|12365.8|12370.1|12368.1|12366.2|12364.2|6171
1626260400000|2021-07-14 11:00:00|12368.6|12366.6|12370.9|12368.9|12372.5|12370.5|12367|12365|7925
1626264000000|2021-07-14 12:00:00|12370.1|12368.1|12381.9|12379.9|12381.9|12379.9|12367.8|12365.8|52235
1626267600000|2021-07-14 13:00:00|12382.6|12380.6|12380.3|12378.3|12384.2|12382.2|12374.8|12372.8|34891
1626271200000|2021-07-14 14:00:00|12379.5|12377.5|12383.4|12381.4|12388.1|12386.1|12379.5|12377.5|34794
1626274800000|2021-07-14 15:00:00|12384.2|12382.2|12384.2|12382.2|12385.4|12383.4|12381.1|12379.1|29597
1626278400000|2021-07-14 16:00:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12379.5|12377.5|23635
1626282000000|2021-07-14 17:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|8243
1626285600000|2021-07-14 18:00:00|12383.4|12381.4|12385.8|12383.8|12387.3|12385.3|12382.6|12380.6|27603
1626289200000|2021-07-14 19:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|18464
1626292800000|2021-07-14 20:00:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|14731
1626300000000|2021-07-14 22:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1445
1626303600000|2021-07-14 23:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1481
1626307200000|2021-07-15 00:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2661
1626310800000|2021-07-15 01:00:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12388.9|12386.9|5265
1626314400000|2021-07-15 02:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|4202
1626318000000|2021-07-15 03:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1119
1626321600000|2021-07-15 04:00:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1596
1626325200000|2021-07-15 05:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|3380
1626328800000|2021-07-15 06:00:00|12388.1|12386.1|12391.2|12389.2|12394.4|12392.4|12388.1|12386.1|9447
1626332400000|2021-07-15 07:00:00|12390.5|12388.5|12396.7|12394.7|12397.5|12395.5|12390.5|12388.5|9931
1626336000000|2021-07-15 08:00:00|12395.9|12393.9|12399.8|12397.8|12400.6|12398.6|12395.9|12393.9|10626
1626339600000|2021-07-15 09:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|5882
1626343200000|2021-07-15 10:00:00|12398.3|12396.3|12392.8|12390.8|12398.3|12396.3|12391.2|12389.2|16913
1626346800000|2021-07-15 11:00:00|12392|12390|12391.2|12389.2|12395.1|12393.1|12390.5|12388.5|14123
1626350400000|2021-07-15 12:00:00|12390.5|12388.5|12387.3|12385.3|12392|12390|12384.2|12382.2|32294
1626354000000|2021-07-15 13:00:00|12386.5|12384.5|12392.8|12390.8|12396.7|12394.7|12386.5|12384.5|26091
1626357600000|2021-07-15 14:00:00|12392.4|12390.4|12381.1|12379.1|12392.4|12390.4|12379.5|12377.5|35532
1626361200000|2021-07-15 15:00:00|12381.9|12379.9|12385.8|12383.8|12388.1|12386.1|12381.1|12379.1|24313
1626364800000|2021-07-15 16:00:00|12386.5|12384.5|12388.9|12386.9|12390.5|12388.5|12385.8|12383.8|17719
1626368400000|2021-07-15 17:00:00|12389.7|12387.7|12396.7|12394.7|12398.3|12396.3|12389.7|12387.7|28685
1626372000000|2021-07-15 18:00:00|12397.5|12395.5|12394.4|12392.4|12399.8|12397.8|12393.6|12391.6|33694
1626375600000|2021-07-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|26510
1626379200000|2021-07-15 20:00:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12391.2|12389.2|21346
1626386400000|2021-07-15 22:00:00|12395.1|12393.1|12392|12390|12395.1|12393.1|12392|12390|2413
1626390000000|2021-07-15 23:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1440
1626393600000|2021-07-16 00:00:00|12391.6|12389.6|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|3355
1626397200000|2021-07-16 01:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|2745
1626400800000|2021-07-16 02:00:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|2827
1626404400000|2021-07-16 03:00:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1870
1626408000000|2021-07-16 04:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2201
1626411600000|2021-07-16 05:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1236
1626415200000|2021-07-16 06:00:00|12386.5|12384.5|12386.5|12384.5|12390.5|12388.5|12385.8|12383.8|5674
1626418800000|2021-07-16 07:00:00|12387.3|12385.3|12385|12383|12388.9|12386.9|12383.4|12381.4|7665
1626422400000|2021-07-16 08:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12381.1|12379.1|12544
1626426000000|2021-07-16 09:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|8143
1626429600000|2021-07-16 10:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|6570
1626433200000|2021-07-16 11:00:00|12383|12381|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|8474
1626436800000|2021-07-16 12:00:00|12380.3|12378.3|12375.6|12373.6|12385|12383|12375.6|12373.6|33270
1626440400000|2021-07-16 13:00:00|12376|12374|12379.5|12377.5|12381.1|12379.1|12373.3|12371.3|30478
1626444000000|2021-07-16 14:00:00|12379.9|12377.9|12387.3|12385.3|12389.7|12387.7|12379.5|12377.5|44784
1626447600000|2021-07-16 15:00:00|12386.5|12384.5|12389.7|12387.7|12390.5|12388.5|12385.8|12383.8|17179
1626451200000|2021-07-16 16:00:00|12390.5|12388.5|12392.8|12390.8|12394.4|12392.4|12389.7|12387.7|17805
1626454800000|2021-07-16 17:00:00|12392|12390|12393.6|12391.6|12396.7|12394.7|12392|12390|16780
1626458400000|2021-07-16 18:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12389.7|12387.7|10772
1626462000000|2021-07-16 19:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12391.2|12389.2|15112
1626465600000|2021-07-16 20:00:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392|12390|9426
1626645600000|2021-07-18 22:00:00|12396.3|12394.3|12400.6|12398.6|12400.6|12398.6|12395.1|12393.1|2016
1626649200000|2021-07-18 23:00:00|12401.4|12399.4|12404.5|12402.5|12406.1|12404.1|12400.6|12398.6|6080
1626652800000|2021-07-19 00:00:00|12403.7|12401.7|12403|12401|12406.9|12404.9|12403|12401|5083
1626656400000|2021-07-19 01:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12399.8|12397.8|3431
1626660000000|2021-07-19 02:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2105
1626663600000|2021-07-19 03:00:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|2308
1626667200000|2021-07-19 04:00:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|1303
1626670800000|2021-07-19 05:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|3613
1626674400000|2021-07-19 06:00:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|4997
1626678000000|2021-07-19 07:00:00|12400.6|12398.6|12405.3|12403.3|12407.6|12405.6|12399|12397|13619
1626681600000|2021-07-19 08:00:00|12404.5|12402.5|12408.4|12406.4|12410.8|12408.8|12399.8|12397.8|26953
1626685200000|2021-07-19 09:00:00|12408.8|12406.8|12405.3|12403.3|12409.2|12407.2|12403.7|12401.7|12736
1626688800000|2021-07-19 10:00:00|12404.5|12402.5|12408.4|12406.4|12411.5|12409.5|12404.5|12402.5|12622
1626692400000|2021-07-19 11:00:00|12408.8|12406.8|12414.7|12412.7|12417|12415|12407.6|12405.6|17759
1626696000000|2021-07-19 12:00:00|12413.9|12411.9|12419.4|12417.4|12424.8|12422.8|12412.3|12410.3|45450
1626699600000|2021-07-19 13:00:00|12418.6|12416.6|12434.2|12432.2|12434.2|12432.2|12418.6|12416.6|59645
1626703200000|2021-07-19 14:00:00|12435|12433|12445.1|12443.1|12452.2|12450.2|12435|12433|93120
1626706800000|2021-07-19 15:00:00|12444.4|12442.4|12430.3|12428.3|12445.1|12443.1|12429.5|12427.5|51027
1626710400000|2021-07-19 16:00:00|12431.1|12429.1|12438.9|12436.9|12439.7|12437.7|12428|12426|33293
1626714000000|2021-07-19 17:00:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12435|12433|22703
1626717600000|2021-07-19 18:00:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12433.4|12431.4|27388
1626721200000|2021-07-19 19:00:00|12438.1|12436.1|12432.6|12430.6|12442|12440|12431.9|12429.9|29999
1626724800000|2021-07-19 20:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|15942
1626732000000|2021-07-19 22:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1653
1626735600000|2021-07-19 23:00:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12426.4|12424.4|1294
1626739200000|2021-07-20 00:00:00|12426.4|12424.4|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|5525
1626742800000|2021-07-20 01:00:00|12426.8|12424.8|12428|12426|12428.7|12426.7|12426.4|12424.4|4228
1626746400000|2021-07-20 02:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1840
1626750000000|2021-07-20 03:00:00|12427.6|12425.6|12436.5|12434.5|12437.3|12435.3|12427.2|12425.2|7181
1626753600000|2021-07-20 04:00:00|12435.8|12433.8|12435|12433|12438.1|12436.1|12433.4|12431.4|2646
1626757200000|2021-07-20 05:00:00|12434.2|12432.2|12430.3|12428.3|12434.2|12432.2|12430.3|12428.3|4980
1626760800000|2021-07-20 06:00:00|12431.1|12429.1|12431.1|12429.1|12435|12433|12430.3|12428.3|7349
1626764400000|2021-07-20 07:00:00|12431.9|12429.9|12430.3|12428.3|12433.4|12431.4|12428|12426|10214
1626768000000|2021-07-20 08:00:00|12430.7|12428.7|12434.2|12432.2|12435|12433|12428.7|12426.7|9691
1626771600000|2021-07-20 09:00:00|12435|12433|12449|12447|12453|12451|12434.2|12432.2|22370
1626775200000|2021-07-20 10:00:00|12448.3|12446.3|12449.8|12447.8|12454.5|12452.5|12442.8|12440.8|43529
1626778800000|2021-07-20 11:00:00|12450.6|12448.6|12444.4|12442.4|12453|12451|12442|12440|28169
1626782400000|2021-07-20 12:00:00|12443.6|12441.6|12461.5|12459.5|12463.1|12461.1|12443.6|12441.6|49497
1626786000000|2021-07-20 13:00:00|12460.8|12458.8|12456.9|12454.9|12470.1|12468.1|12456.1|12454.1|72823
1626789600000|2021-07-20 14:00:00|12457.6|12455.6|12445.9|12443.9|12461.5|12459.5|12441.2|12439.2|52144
1626793200000|2021-07-20 15:00:00|12445.1|12443.1|12440.5|12438.5|12445.9|12443.9|12438.1|12436.1|41898
1626796800000|2021-07-20 16:00:00|12439.7|12437.7|12445.1|12443.1|12447.5|12445.5|12439.7|12437.7|40834
1626800400000|2021-07-20 17:00:00|12444.4|12442.4|12448.3|12446.3|12449|12447|12444.4|12442.4|22463
1626804000000|2021-07-20 18:00:00|12447.5|12445.5|12449.8|12447.8|12450.6|12448.6|12447.5|12445.5|11950
1626807600000|2021-07-20 19:00:00|12449|12447|12445.1|12443.1|12449.8|12447.8|12443.6|12441.6|25707
1626811200000|2021-07-20 20:00:00|12445.9|12443.9|12443.6|12441.6|12446.7|12444.7|12442.8|12440.8|18088
1626818400000|2021-07-20 22:00:00|12444|12442|12443.6|12441.6|12446.7|12444.7|12443.6|12441.6|1525
1626822000000|2021-07-20 23:00:00|12443.2|12441.2|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|1234
1626825600000|2021-07-21 00:00:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|3417
1626829200000|2021-07-21 01:00:00|12442.8|12440.8|12445.9|12443.9|12446.7|12444.7|12442|12440|3875
1626832800000|2021-07-21 02:00:00|12446.3|12444.3|12449|12447|12449|12447|12445.9|12443.9|4448
1626836400000|2021-07-21 03:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|1014
1626840000000|2021-07-21 04:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|2660
1626843600000|2021-07-21 05:00:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|2420
1626847200000|2021-07-21 06:00:00|12448.3|12446.3|12451.4|12449.4|12456.9|12454.9|12447.5|12445.5|10145
1626850800000|2021-07-21 07:00:00|12450.6|12448.6|12440.5|12438.5|12453|12451|12437.3|12435.3|18321
1626854400000|2021-07-21 08:00:00|12440.8|12438.8|12438.1|12436.1|12442|12440|12433.4|12431.4|18267
1626858000000|2021-07-21 09:00:00|12437.3|12435.3|12438.1|12436.1|12441.2|12439.2|12434.2|12432.2|12438
1626861600000|2021-07-21 10:00:00|12437.3|12435.3|12437.3|12435.3|12440.5|12438.5|12435|12433|8186
1626865200000|2021-07-21 11:00:00|12438.1|12436.1|12442.8|12440.8|12442.8|12440.8|12436.5|12434.5|9762
1626868800000|2021-07-21 12:00:00|12442|12440|12438.9|12436.9|12444.4|12442.4|12436.5|12434.5|25682
1626872400000|2021-07-21 13:00:00|12438.1|12436.1|12431.1|12429.1|12438.9|12436.9|12424|12422|63768
1626876000000|2021-07-21 14:00:00|12431.5|12429.5|12421.7|12419.7|12435.8|12433.8|12420.9|12418.9|56437
1626879600000|2021-07-21 15:00:00|12420.9|12418.9|12427.2|12425.2|12428.7|12426.7|12420.1|12418.1|42626
1626883200000|2021-07-21 16:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12423.3|12421.3|23630
1626886800000|2021-07-21 17:00:00|12424.8|12422.8|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|29985
1626890400000|2021-07-21 18:00:00|12422.1|12420.1|12421.7|12419.7|12424|12422|12420.1|12418.1|25597
1626894000000|2021-07-21 19:00:00|12420.9|12418.9|12418.6|12416.6|12422.5|12420.5|12418.6|12416.6|23690
1626897600000|2021-07-21 20:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12417|12415|16170
1626904800000|2021-07-21 22:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|865
1626908400000|2021-07-21 23:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|1538
1626912000000|2021-07-22 00:00:00|12421.3|12419.3|12423.3|12421.3|12424|12422|12421.3|12419.3|2422
1626915600000|2021-07-22 01:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1745
1626919200000|2021-07-22 02:00:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|1131
1626922800000|2021-07-22 03:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|328
1626926400000|2021-07-22 04:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|506
1626930000000|2021-07-22 05:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1391
1626933600000|2021-07-22 06:00:00|12423.3|12421.3|12426.4|12424.4|12428|12426|12419.4|12417.4|9606
1626937200000|2021-07-22 07:00:00|12425.6|12423.6|12424|12422|12428.7|12426.7|12421.7|12419.7|7853
1626940800000|2021-07-22 08:00:00|12423.3|12421.3|12415.5|12413.5|12424|12422|12413.1|12411.1|14895
1626944400000|2021-07-22 09:00:00|12416.2|12414.2|12415.5|12413.5|12420.9|12418.9|12414.7|12412.7|9249
1626948000000|2021-07-22 10:00:00|12416.2|12414.2|12409.2|12407.2|12416.2|12414.2|12408.4|12406.4|20312
1626951600000|2021-07-22 11:00:00|12410|12408|12413.9|12411.9|12418.6|12416.6|12409.2|12407.2|16321
1626955200000|2021-07-22 12:00:00|12414.7|12412.7|12424|12422|12431.1|12429.1|12413.9|12411.9|37158
1626958800000|2021-07-22 13:00:00|12424.8|12422.8|12428.7|12426.7|12431.9|12429.9|12417.8|12415.8|49146
1626962400000|2021-07-22 14:00:00|12429.5|12427.5|12434.2|12432.2|12434.2|12432.2|12428|12426|39265
1626966000000|2021-07-22 15:00:00|12435|12433|12438.1|12436.1|12438.1|12436.1|12433.4|12431.4|24984
1626969600000|2021-07-22 16:00:00|12438.9|12436.9|12435.8|12433.8|12440.5|12438.5|12435.8|12433.8|20612
1626973200000|2021-07-22 17:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12431.1|12429.1|19033
1626976800000|2021-07-22 18:00:00|12433.8|12431.8|12432.6|12430.6|12435|12433|12430.3|12428.3|17140
1626980400000|2021-07-22 19:00:00|12433.4|12431.4|12434.2|12432.2|12436.5|12434.5|12432.6|12430.6|13248
1626984000000|2021-07-22 20:00:00|12435|12433|12428.7|12426.7|12435|12433|12428|12426|16198
1626991200000|2021-07-22 22:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|601
1626994800000|2021-07-22 23:00:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1385
1626998400000|2021-07-23 00:00:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|1574
1627002000000|2021-07-23 01:00:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|568
1627005600000|2021-07-23 02:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|568
1627009200000|2021-07-23 03:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|969
1627012800000|2021-07-23 04:00:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|324
1627016400000|2021-07-23 05:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|768
1627020000000|2021-07-23 06:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|4530
1627023600000|2021-07-23 07:00:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12425.6|12423.6|7255
1627027200000|2021-07-23 08:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12427.2|12425.2|6910
1627030800000|2021-07-23 09:00:00|12429.5|12427.5|12425.6|12423.6|12430.3|12428.3|12424.8|12422.8|5999
1627034400000|2021-07-23 10:00:00|12426.4|12424.4|12428|12426|12428.7|12426.7|12425.6|12423.6|8391
1627038000000|2021-07-23 11:00:00|12428.7|12426.7|12424.8|12422.8|12430.3|12428.3|12424|12422|9624
1627041600000|2021-07-23 12:00:00|12424|12422|12424.8|12422.8|12429.5|12427.5|12422.5|12420.5|25321
1627045200000|2021-07-23 13:00:00|12425.6|12423.6|12432.6|12430.6|12432.6|12430.6|12420.1|12418.1|29488
1627048800000|2021-07-23 14:00:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12428|12426|38726
1627052400000|2021-07-23 15:00:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12428.7|12426.7|20875
1627056000000|2021-07-23 16:00:00|12432.6|12430.6|12431.9|12429.9|12436.5|12434.5|12431.9|12429.9|15552
1627059600000|2021-07-23 17:00:00|12431.1|12429.1|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|9770
1627063200000|2021-07-23 18:00:00|12432.6|12430.6|12430.3|12428.3|12432.6|12430.6|12428.7|12426.7|14178
1627066800000|2021-07-23 19:00:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12429.5|12427.5|11285
1627070400000|2021-07-23 20:00:00|12431.9|12429.9|12432.3|12430.3|12434.2|12432.2|12431.9|12429.9|8010
1627250400000|2021-07-25 22:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|706
1627254000000|2021-07-25 23:00:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2444
1627257600000|2021-07-26 00:00:00|12432.6|12430.6|12435|12433|12435|12433|12431.9|12429.9|2310
1627261200000|2021-07-26 01:00:00|12434.2|12432.2|12437.3|12435.3|12438.1|12436.1|12434.2|12432.2|4968
1627264800000|2021-07-26 02:00:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2215
1627268400000|2021-07-26 03:00:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1517
1627272000000|2021-07-26 04:00:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|2076
1627275600000|2021-07-26 05:00:00|12438.1|12436.1|12439.7|12437.7|12442|12440|12437.3|12435.3|3210
1627279200000|2021-07-26 06:00:00|12439.3|12437.3|12446.7|12444.7|12447.5|12445.5|12438.1|12436.1|11896
1627282800000|2021-07-26 07:00:00|12445.9|12443.9|12443.6|12441.6|12449|12447|12442.8|12440.8|15422
1627286400000|2021-07-26 08:00:00|12444.4|12442.4|12444.4|12442.4|12449.8|12447.8|12442.8|12440.8|11594
1627290000000|2021-07-26 09:00:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12440.5|12438.5|6978
1627293600000|2021-07-26 10:00:00|12441.2|12439.2|12444.4|12442.4|12445.1|12443.1|12440.5|12438.5|6511
1627297200000|2021-07-26 11:00:00|12445.1|12443.1|12442.8|12440.8|12448.3|12446.3|12441.2|12439.2|9171
1627300800000|2021-07-26 12:00:00|12443.6|12441.6|12437.3|12435.3|12444.4|12442.4|12435.8|12433.8|23587
1627304400000|2021-07-26 13:00:00|12437.7|12435.7|12432.6|12430.6|12438.1|12436.1|12428.7|12426.7|40525
1627308000000|2021-07-26 14:00:00|12433.4|12431.4|12431.9|12429.9|12436.5|12434.5|12427.2|12425.2|27103
1627311600000|2021-07-26 15:00:00|12432.3|12430.3|12431.9|12429.9|12434.2|12432.2|12428.7|12426.7|17695
1627315200000|2021-07-26 16:00:00|12432.6|12430.6|12430.3|12428.3|12434.2|12432.2|12429.5|12427.5|7073
1627318800000|2021-07-26 17:00:00|12429.9|12427.9|12431.9|12429.9|12433.4|12431.4|12429.9|12427.9|12120
1627322400000|2021-07-26 18:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12429.5|12427.5|14037
1627326000000|2021-07-26 19:00:00|12431.9|12429.9|12428|12426|12431.9|12429.9|12426.4|12424.4|13870
1627329600000|2021-07-26 20:00:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|12947
1627336800000|2021-07-26 22:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|725
1627340400000|2021-07-26 23:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|659
1627344000000|2021-07-27 00:00:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12428.7|12426.7|2396
1627347600000|2021-07-27 01:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428|12426|2828
1627351200000|2021-07-27 02:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1897
1627354800000|2021-07-27 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|787
1627358400000|2021-07-27 04:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1278
1627362000000|2021-07-27 05:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1061
1627365600000|2021-07-27 06:00:00|12430.3|12428.3|12431.9|12429.9|12432.6|12430.6|12427.2|12425.2|5926
1627369200000|2021-07-27 07:00:00|12432.6|12430.6|12438.9|12436.9|12445.1|12443.1|12432.6|12430.6|25380
1627372800000|2021-07-27 08:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12435|12433|11447
1627376400000|2021-07-27 09:00:00|12438.9|12436.9|12438.1|12436.1|12441.2|12439.2|12435|12433|8184
1627380000000|2021-07-27 10:00:00|12438.9|12436.9|12435.8|12433.8|12439.7|12437.7|12435.8|12433.8|9599
1627383600000|2021-07-27 11:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12433.4|12431.4|8604
1627387200000|2021-07-27 12:00:00|12436.5|12434.5|12441.2|12439.2|12442.8|12440.8|12435|12433|24422
1627390800000|2021-07-27 13:00:00|12442|12440|12443.6|12441.6|12447.5|12445.5|12439.7|12437.7|32521
1627394400000|2021-07-27 14:00:00|12442.8|12440.8|12439.7|12437.7|12442.8|12440.8|12437.3|12435.3|34801
1627398000000|2021-07-27 15:00:00|12439.3|12437.3|12441.2|12439.2|12444.4|12442.4|12438.1|12436.1|18572
1627401600000|2021-07-27 16:00:00|12442|12440|12442|12440|12444.4|12442.4|12441.2|12439.2|27561
1627405200000|2021-07-27 17:00:00|12442.4|12440.4|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|31038
1627408800000|2021-07-27 18:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|14361
1627412400000|2021-07-27 19:00:00|12442|12440|12442|12440|12442.8|12440.8|12440.5|12438.5|11688
1627416000000|2021-07-27 20:00:00|12441.2|12439.2|12438.9|12436.9|12442|12440|12437.3|12435.3|17999
1627423200000|2021-07-27 22:00:00|12438.1|12436.1|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|1364
1627426800000|2021-07-27 23:00:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1036
1627430400000|2021-07-28 00:00:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12435.8|12433.8|2796
1627434000000|2021-07-28 01:00:00|12436.5|12434.5|12438.9|12436.9|12439.7|12437.7|12434.2|12432.2|4339
1627437600000|2021-07-28 02:00:00|12439.3|12437.3|12439.7|12437.7|12441.2|12439.2|12438.5|12436.5|2751
1627441200000|2021-07-28 03:00:00|12439.3|12437.3|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1810
1627444800000|2021-07-28 04:00:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1015
1627448400000|2021-07-28 05:00:00|12440.5|12438.5|12439.7|12437.7|12442.8|12440.8|12439.7|12437.7|4022
1627452000000|2021-07-28 06:00:00|12440.5|12438.5|12441.2|12439.2|12442.8|12440.8|12438.1|12436.1|4514
1627455600000|2021-07-28 07:00:00|12440.5|12438.5|12436.5|12434.5|12443.6|12441.6|12436.5|12434.5|9918
1627459200000|2021-07-28 08:00:00|12437.3|12435.3|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|12441
1627462800000|2021-07-28 09:00:00|12436.9|12434.9|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|8569
1627466400000|2021-07-28 10:00:00|12437.3|12435.3|12437.3|12435.3|12439.7|12437.7|12435.8|12433.8|7664
1627470000000|2021-07-28 11:00:00|12436.5|12434.5|12431.9|12429.9|12438.1|12436.1|12430.3|12428.3|9467
1627473600000|2021-07-28 12:00:00|12432.3|12430.3|12431.1|12429.1|12435.8|12433.8|12428.7|12426.7|30821
1627477200000|2021-07-28 13:00:00|12430.3|12428.3|12431.9|12429.9|12436.2|12434.2|12428.7|12426.7|27881
1627480800000|2021-07-28 14:00:00|12432.6|12430.6|12436.5|12434.5|12436.5|12434.5|12432.6|12430.6|21214
1627484400000|2021-07-28 15:00:00|12436.9|12434.9|12439.7|12437.7|12439.7|12437.7|12433.4|12431.4|19226
1627488000000|2021-07-28 16:00:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12437.3|12435.3|19374
1627491600000|2021-07-28 17:00:00|12439.7|12437.7|12436.9|12434.9|12441.2|12439.2|12435.8|12433.8|18060
1627495200000|2021-07-28 18:00:00|12437.7|12435.7|12427.2|12425.2|12438.1|12436.1|12414.7|12412.7|109026
1627498800000|2021-07-28 19:00:00|12428|12426|12445.9|12443.9|12445.9|12443.9|12424|12422|44669
1627502400000|2021-07-28 20:00:00|12446.7|12444.7|12442|12440|12446.7|12444.7|12441.2|12439.2|17370
1627509600000|2021-07-28 22:00:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12440.5|12438.5|1291
1627513200000|2021-07-28 23:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|2052
1627516800000|2021-07-29 00:00:00|12439.7|12437.7|12440.5|12438.5|12442|12440|12438.9|12436.9|2389
1627520400000|2021-07-29 01:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|2483
1627524000000|2021-07-29 02:00:00|12442|12440|12438.1|12436.1|12442|12440|12438.1|12436.1|2323
1627527600000|2021-07-29 03:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|473
1627531200000|2021-07-29 04:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1816
1627534800000|2021-07-29 05:00:00|12438.9|12436.9|12437.3|12435.3|12440.5|12438.5|12437.3|12435.3|2083
1627538400000|2021-07-29 06:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|8009
1627542000000|2021-07-29 07:00:00|12435|12433|12434.2|12432.2|12438.1|12436.1|12432.6|12430.6|7911
1627545600000|2021-07-29 08:00:00|12433.4|12431.4|12429.5|12427.5|12435|12433|12429.5|12427.5|14033
1627549200000|2021-07-29 09:00:00|12430.3|12428.3|12427.2|12425.2|12430.3|12428.3|12426.4|12424.4|11021
1627552800000|2021-07-29 10:00:00|12426.8|12424.8|12426.4|12424.4|12428|12426|12424|12422|7608
1627556400000|2021-07-29 11:00:00|12427.2|12425.2|12429.5|12427.5|12432.6|12430.6|12426.4|12424.4|8228
1627560000000|2021-07-29 12:00:00|12430.3|12428.3|12431.1|12429.1|12441.2|12439.2|12428|12426|33427
1627563600000|2021-07-29 13:00:00|12431.9|12429.9|12429.5|12427.5|12432.3|12430.3|12424|12422|36860
1627567200000|2021-07-29 14:00:00|12430.3|12428.3|12430.3|12428.3|12433.4|12431.4|12428|12426|26117
1627570800000|2021-07-29 15:00:00|12429.5|12427.5|12432.6|12430.6|12438.1|12436.1|12428.7|12426.7|23023
1627574400000|2021-07-29 16:00:00|12431.9|12429.9|12429.5|12427.5|12433.4|12431.4|12429.5|12427.5|19780
1627578000000|2021-07-29 17:00:00|12430.3|12428.3|12431.1|12429.1|12432.6|12430.6|12427.2|12425.2|23357
1627581600000|2021-07-29 18:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12428|12426|17799
1627585200000|2021-07-29 19:00:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|14609
1627588800000|2021-07-29 20:00:00|12431.9|12429.9|12428.7|12426.7|12433.4|12431.4|12428|12426|19178
1627596000000|2021-07-29 22:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|1268
1627599600000|2021-07-29 23:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|1686
1627603200000|2021-07-30 00:00:00|12434.2|12432.2|12435|12433|12437.3|12435.3|12431.9|12429.9|6199
1627606800000|2021-07-30 01:00:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|2757
1627610400000|2021-07-30 02:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12435|12433|3444
1627614000000|2021-07-30 03:00:00|12436.5|12434.5|12437.3|12435.3|12437.7|12435.7|12435.8|12433.8|2054
1627617600000|2021-07-30 04:00:00|12436.9|12434.9|12438.1|12436.1|12438.1|12436.1|12436.9|12434.9|1563
1627621200000|2021-07-30 05:00:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12437.3|12435.3|3758
1627624800000|2021-07-30 06:00:00|12440.8|12438.8|12442|12440|12444.4|12442.4|12438.9|12436.9|6313
1627628400000|2021-07-30 07:00:00|12442.8|12440.8|12441.2|12439.2|12444.4|12442.4|12441.2|12439.2|7005
1627632000000|2021-07-30 08:00:00|12442|12440|12442|12440|12443.6|12441.6|12441.2|12439.2|6284
1627635600000|2021-07-30 09:00:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|8260
1627639200000|2021-07-30 10:00:00|12442|12440|12442.8|12440.8|12445.9|12443.9|12441.2|12439.2|7164
1627642800000|2021-07-30 11:00:00|12442.4|12440.4|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|20601
1627646400000|2021-07-30 12:00:00|12442.8|12440.8|12441.2|12439.2|12447.5|12445.5|12439.7|12437.7|34001
1627650000000|2021-07-30 13:00:00|12440.5|12438.5|12443.6|12441.6|12445.9|12443.9|12440.5|12438.5|45460
1627653600000|2021-07-30 14:00:00|12442.8|12440.8|12449.8|12447.8|12449.8|12447.8|12442.8|12440.8|42987
1627657200000|2021-07-30 15:00:00|12449|12447|12450.6|12448.6|12450.6|12448.6|12448.3|12446.3|18493
1627660800000|2021-07-30 16:00:00|12450.2|12448.2|12449|12447|12450.6|12448.6|12449|12447|17820
1627664400000|2021-07-30 17:00:00|12448.3|12446.3|12449|12447|12449|12447|12446.7|12444.7|17423
1627668000000|2021-07-30 18:00:00|12448.7|12446.7|12445.9|12443.9|12449|12447|12444.4|12442.4|34133
1627671600000|2021-07-30 19:00:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12444.4|12442.4|96791
1627675200000|2021-07-30 20:00:00|12449|12447|12451.4|12449.4|12452.2|12450.2|12448.3|12446.3|27136
1627855200000|2021-08-01 22:00:00|12451.4|12449.4|12451.4|12449.4|12453|12451|12451.4|12449.4|3247
1627858800000|2021-08-01 23:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1431
1627862400000|2021-08-02 00:00:00|12449|12447|12453|12451|12453|12451|12449|12447|3292
1627866000000|2021-08-02 01:00:00|12452.6|12450.6|12454.5|12452.5|12454.5|12452.5|12452.2|12450.2|2912
1627869600000|2021-08-02 02:00:00|12455.3|12453.3|12457.6|12455.6|12460|12458|12454.5|12452.5|10420
1627873200000|2021-08-02 03:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|1977
1627876800000|2021-08-02 04:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|974
1627880400000|2021-08-02 05:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|1718
1627884000000|2021-08-02 06:00:00|12456.9|12454.9|12453.7|12451.7|12457.6|12455.6|12453.7|12451.7|5810
1627887600000|2021-08-02 07:00:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12449.8|12447.8|6413
1627891200000|2021-08-02 08:00:00|12453.7|12451.7|12453.7|12451.7|12456.1|12454.1|12453|12451|4472
1627894800000|2021-08-02 09:00:00|12454.5|12452.5|12458.4|12456.4|12458.4|12456.4|12453.7|12451.7|3625
1627898400000|2021-08-02 10:00:00|12457.6|12455.6|12460|12458|12460.8|12458.8|12456.1|12454.1|8037
1627902000000|2021-08-02 11:00:00|12459.2|12457.2|12460|12458|12460|12458|12455.3|12453.3|9699
1627905600000|2021-08-02 12:00:00|12459.2|12457.2|12458.4|12456.4|12463.9|12461.9|12456.1|12454.1|39010
1627909200000|2021-08-02 13:00:00|12457.6|12455.6|12459.2|12457.2|12461.5|12459.5|12455.3|12453.3|21437
1627912800000|2021-08-02 14:00:00|12461.5|12459.5|12467.8|12465.8|12470.1|12468.1|12456.9|12454.9|50798
1627916400000|2021-08-02 15:00:00|12468.2|12466.2|12475.6|12473.6|12476.4|12474.4|12466.2|12464.2|30234
1627920000000|2021-08-02 16:00:00|12476.4|12474.4|12472.5|12470.5|12478|12476|12471.7|12469.7|19516
1627923600000|2021-08-02 17:00:00|12471.7|12469.7|12467.8|12465.8|12472.5|12470.5|12467.8|12465.8|11788
1627927200000|2021-08-02 18:00:00|12467|12465|12470.9|12468.9|12470.9|12468.9|12466.2|12464.2|18398
1627930800000|2021-08-02 19:00:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12465.5|12463.5|19744
1627934400000|2021-08-02 20:00:00|12470.1|12468.1|12468.6|12466.6|12471.7|12469.7|12468.6|12466.6|10900
1627941600000|2021-08-02 22:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12466.2|12464.2|2323
1627945200000|2021-08-02 23:00:00|12468.2|12466.2|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|453
1627948800000|2021-08-03 00:00:00|12467|12465|12465.5|12463.5|12467.4|12465.4|12465.5|12463.5|3908
1627952400000|2021-08-03 01:00:00|12464.7|12462.7|12467|12465|12467|12465|12464.7|12462.7|3176
1627956000000|2021-08-03 02:00:00|12467.8|12465.8|12468.6|12466.6|12470.1|12468.1|12467.8|12465.8|2864
1627959600000|2021-08-03 03:00:00|12467.8|12465.8|12470.1|12468.1|12470.1|12468.1|12467|12465|2509
1627963200000|2021-08-03 04:00:00|12470.9|12468.9|12468.6|12466.6|12473.3|12471.3|12468.6|12466.6|5088
1627966800000|2021-08-03 05:00:00|12467.8|12465.8|12469.4|12467.4|12470.1|12468.1|12467|12465|2435
1627970400000|2021-08-03 06:00:00|12469|12467|12468.6|12466.6|12470.9|12468.9|12467|12465|5823
1627974000000|2021-08-03 07:00:00|12467.8|12465.8|12465.5|12463.5|12470.9|12468.9|12464.7|12462.7|9496
1627977600000|2021-08-03 08:00:00|12464.7|12462.7|12464.7|12462.7|12467.8|12465.8|12463.1|12461.1|6634
1627981200000|2021-08-03 09:00:00|12465.5|12463.5|12463.9|12461.9|12465.5|12463.5|12461.5|12459.5|5781
1627984800000|2021-08-03 10:00:00|12464.3|12462.3|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|6918
1627988400000|2021-08-03 11:00:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12463.1|12461.1|5823
1627992000000|2021-08-03 12:00:00|12466.2|12464.2|12471.7|12469.7|12473.3|12471.3|12465.5|12463.5|26280
1627995600000|2021-08-03 13:00:00|12472.5|12470.5|12480.3|12478.3|12481.9|12479.9|12468.6|12466.6|26393
1627999200000|2021-08-03 14:00:00|12479.5|12477.5|12474.8|12472.8|12480.3|12478.3|12471.7|12469.7|32492
1628002800000|2021-08-03 15:00:00|12475.6|12473.6|12471.7|12469.7|12475.6|12473.6|12470.9|12468.9|18257
1628006400000|2021-08-03 16:00:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|9993
1628010000000|2021-08-03 17:00:00|12473.3|12471.3|12471.7|12469.7|12473.3|12471.3|12470.9|12468.9|6072
1628013600000|2021-08-03 18:00:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|13133
1628017200000|2021-08-03 19:00:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12471.7|12469.7|11456
1628020800000|2021-08-03 20:00:00|12472.9|12470.9|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|12906
1628028000000|2021-08-03 22:00:00|12471.7|12469.7|12471.3|12469.3|12472.5|12470.5|12470.9|12468.9|1020
1628031600000|2021-08-03 23:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1191
1628035200000|2021-08-04 00:00:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1878
1628038800000|2021-08-04 01:00:00|12472.5|12470.5|12467.8|12465.8|12472.5|12470.5|12467.8|12465.8|2972
1628042400000|2021-08-04 02:00:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12467.8|12465.8|3444
1628046000000|2021-08-04 03:00:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|1034
1628049600000|2021-08-04 04:00:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|674
1628053200000|2021-08-04 05:00:00|12469.4|12467.4|12470.9|12468.9|12471.7|12469.7|12469.4|12467.4|2235
1628056800000|2021-08-04 06:00:00|12471.7|12469.7|12470.9|12468.9|12472.5|12470.5|12468.6|12466.6|3890
1628060400000|2021-08-04 07:00:00|12471.3|12469.3|12470.1|12468.1|12472.5|12470.5|12467.8|12465.8|6301
1628064000000|2021-08-04 08:00:00|12469.4|12467.4|12469.4|12467.4|12470.9|12468.9|12467.8|12465.8|4838
1628067600000|2021-08-04 09:00:00|12470.1|12468.1|12470.9|12468.9|12472.5|12470.5|12469.4|12467.4|4880
1628071200000|2021-08-04 10:00:00|12471.7|12469.7|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|3142
1628074800000|2021-08-04 11:00:00|12472.5|12470.5|12477.2|12475.2|12479.5|12477.5|12472.5|12470.5|11012
1628078400000|2021-08-04 12:00:00|12478|12476|12486.5|12484.5|12494.4|12492.4|12478|12476|47892
1628082000000|2021-08-04 13:00:00|12487.3|12485.3|12490.8|12488.8|12495.1|12493.1|12487.3|12485.3|31749
1628085600000|2021-08-04 14:00:00|12488.9|12486.9|12457.6|12455.6|12489.3|12487.3|12447.5|12445.5|107366
1628089200000|2021-08-04 15:00:00|12458.4|12456.4|12463.9|12461.9|12464.7|12462.7|12450.6|12448.6|41758
1628092800000|2021-08-04 16:00:00|12463.1|12461.1|12460|12458|12463.1|12461.1|12454.5|12452.5|25785
1628096400000|2021-08-04 17:00:00|12460.8|12458.8|12459.2|12457.2|12461.5|12459.5|12457.6|12455.6|16664
1628100000000|2021-08-04 18:00:00|12460|12458|12458.4|12456.4|12460.8|12458.8|12456.1|12454.1|11041
1628103600000|2021-08-04 19:00:00|12457.6|12455.6|12460.8|12458.8|12461.5|12459.5|12457.6|12455.6|14161
1628107200000|2021-08-04 20:00:00|12460|12458|12456.1|12454.1|12462.3|12460.3|12456.1|12454.1|16678
1628114400000|2021-08-04 22:00:00|12457.3|12455.3|12457.6|12455.6|12458.4|12456.4|12454.5|12452.5|2057
1628118000000|2021-08-04 23:00:00|12458.4|12456.4|12456.1|12454.1|12459.2|12457.2|12455.3|12453.3|2772
1628121600000|2021-08-05 00:00:00|12454.5|12452.5|12450.6|12448.6|12456.9|12454.9|12449|12447|7827
1628125200000|2021-08-05 01:00:00|12449.8|12447.8|12449.8|12447.8|12453|12451|12449|12447|5956
1628128800000|2021-08-05 02:00:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|2672
1628132400000|2021-08-05 03:00:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449|12447|1795
1628136000000|2021-08-05 04:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1289
1628139600000|2021-08-05 05:00:00|12450.6|12448.6|12448.3|12446.3|12451.4|12449.4|12448.3|12446.3|2023
1628143200000|2021-08-05 06:00:00|12449|12447|12456.1|12454.1|12456.1|12454.1|12449|12447|8407
1628146800000|2021-08-05 07:00:00|12456.9|12454.9|12453|12451|12456.9|12454.9|12449.8|12447.8|21093
1628150400000|2021-08-05 08:00:00|12452.2|12450.2|12448.3|12446.3|12453|12451|12447.5|12445.5|8313
1628154000000|2021-08-05 09:00:00|12449|12447|12453|12451|12453.7|12451.7|12447.5|12445.5|7313
1628157600000|2021-08-05 10:00:00|12452.2|12450.2|12455.3|12453.3|12456.1|12454.1|12452.2|12450.2|5732
1628161200000|2021-08-05 11:00:00|12456.1|12454.1|12458.4|12456.4|12459.2|12457.2|12452.2|12450.2|8907
1628164800000|2021-08-05 12:00:00|12458|12456|12442.8|12440.8|12458.4|12456.4|12442|12440|39941
1628168400000|2021-08-05 13:00:00|12443.6|12441.6|12435.8|12433.8|12445.1|12443.1|12435|12433|47154
1628172000000|2021-08-05 14:00:00|12435|12433|12432.6|12430.6|12438.1|12436.1|12430.3|12428.3|44770
1628175600000|2021-08-05 15:00:00|12433.4|12431.4|12431.9|12429.9|12434.2|12432.2|12428|12426|36316
1628179200000|2021-08-05 16:00:00|12431.1|12429.1|12435|12433|12437.3|12435.3|12431.1|12429.1|37104
1628182800000|2021-08-05 17:00:00|12435.4|12433.4|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|12664
1628186400000|2021-08-05 18:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|13816
1628190000000|2021-08-05 19:00:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12434.2|12432.2|19043
1628193600000|2021-08-05 20:00:00|12435|12433|12431.9|12429.9|12435|12433|12431.1|12429.1|14732
1628200800000|2021-08-05 22:00:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1130
1628204400000|2021-08-05 23:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1279
1628208000000|2021-08-06 00:00:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|2569
1628211600000|2021-08-06 01:00:00|12431.1|12429.1|12428|12426|12431.1|12429.1|12426.4|12424.4|6135
1628215200000|2021-08-06 02:00:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12427.2|12425.2|4217
1628218800000|2021-08-06 03:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|2464
1628222400000|2021-08-06 04:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|1873
1628226000000|2021-08-06 05:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|2813
1628229600000|2021-08-06 06:00:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12424.8|12422.8|7765
1628233200000|2021-08-06 07:00:00|12426|12424|12428|12426|12428|12426|12424|12422|12535
1628236800000|2021-08-06 08:00:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|5279
1628240400000|2021-08-06 09:00:00|12426.4|12424.4|12424|12422|12427.2|12425.2|12422.5|12420.5|12788
1628244000000|2021-08-06 10:00:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12420.1|12418.1|11069
1628247600000|2021-08-06 11:00:00|12422.1|12420.1|12428|12426|12428.7|12426.7|12421.7|12419.7|21405
1628251200000|2021-08-06 12:00:00|12428.7|12426.7|12413.1|12411.1|12428.7|12426.7|12407.6|12405.6|77166
1628254800000|2021-08-06 13:00:00|12412.3|12410.3|12414.7|12412.7|12417|12415|12410.8|12408.8|48415
1628258400000|2021-08-06 14:00:00|12414.3|12412.3|12411.5|12409.5|12417.8|12415.8|12411.5|12409.5|34949
1628262000000|2021-08-06 15:00:00|12412.3|12410.3|12413.1|12411.1|12416.2|12414.2|12410.8|12408.8|27421
1628265600000|2021-08-06 16:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12411.9|12409.9|11323
1628269200000|2021-08-06 17:00:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12412.3|12410.3|13106
1628272800000|2021-08-06 18:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|14281
1628276400000|2021-08-06 19:00:00|12413.1|12411.1|12410|12408|12413.9|12411.9|12410|12408|13710
1628280000000|2021-08-06 20:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|14450
1628460000000|2021-08-08 22:00:00|12410|12408|12406.9|12404.9|12412.3|12410.3|12406.9|12404.9|4608
1628463600000|2021-08-08 23:00:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|2355
1628467200000|2021-08-09 00:00:00|12405.3|12403.3|12410|12408|12410.8|12408.8|12405.3|12403.3|3789
1628470800000|2021-08-09 01:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1425
1628474400000|2021-08-09 02:00:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|2470
1628478000000|2021-08-09 03:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1125
1628481600000|2021-08-09 04:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|698
1628485200000|2021-08-09 05:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1026
1628488800000|2021-08-09 06:00:00|12411.5|12409.5|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|10055
1628492400000|2021-08-09 07:00:00|12410.8|12408.8|12416.2|12414.2|12417|12415|12409.2|12407.2|11454
1628496000000|2021-08-09 08:00:00|12415.5|12413.5|12415.5|12413.5|12418.6|12416.6|12413.1|12411.1|10225
1628499600000|2021-08-09 09:00:00|12415.1|12413.1|12416.2|12414.2|12419.4|12417.4|12414.7|12412.7|8635
1628503200000|2021-08-09 10:00:00|12417|12415|12420.1|12418.1|12420.9|12418.9|12416.2|12414.2|7902
1628506800000|2021-08-09 11:00:00|12419.4|12417.4|12417.8|12415.8|12421.7|12419.7|12415.5|12413.5|12106
1628510400000|2021-08-09 12:00:00|12418.6|12416.6|12416.2|12414.2|12422.5|12420.5|12414.7|12412.7|21248
1628514000000|2021-08-09 13:00:00|12415.5|12413.5|12417.8|12415.8|12424.8|12422.8|12415.5|12413.5|28795
1628517600000|2021-08-09 14:00:00|12418.6|12416.6|12402.2|12400.2|12418.6|12416.6|12401.4|12399.4|43330
1628521200000|2021-08-09 15:00:00|12403|12401|12405.3|12403.3|12408.4|12406.4|12399.8|12397.8|42085
1628524800000|2021-08-09 16:00:00|12404.5|12402.5|12400.6|12398.6|12405.3|12403.3|12400.6|12398.6|18203
1628528400000|2021-08-09 17:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|28543
1628532000000|2021-08-09 18:00:00|12400.6|12398.6|12399|12397|12403.7|12401.7|12399|12397|17431
1628535600000|2021-08-09 19:00:00|12399.8|12397.8|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|16178
1628539200000|2021-08-09 20:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12394.4|12392.4|18255
1628546400000|2021-08-09 22:00:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2428
1628550000000|2021-08-09 23:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1927
1628553600000|2021-08-10 00:00:00|12397.5|12395.5|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|4935
1628557200000|2021-08-10 01:00:00|12397.5|12395.5|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|4740
1628560800000|2021-08-10 02:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|2025
1628564400000|2021-08-10 03:00:00|12399.8|12397.8|12400.6|12398.6|12403|12401|12399|12397|3850
1628568000000|2021-08-10 04:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|2757
1628571600000|2021-08-10 05:00:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|2644
1628575200000|2021-08-10 06:00:00|12398.3|12396.3|12399.8|12397.8|12402.2|12400.2|12395.1|12393.1|6609
1628578800000|2021-08-10 07:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12395.9|12393.9|7683
1628582400000|2021-08-10 08:00:00|12398.3|12396.3|12394.4|12392.4|12399|12397|12389.7|12387.7|16442
1628586000000|2021-08-10 09:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|6148
1628589600000|2021-08-10 10:00:00|12397.5|12395.5|12399|12397|12400.6|12398.6|12397.5|12395.5|8624
1628593200000|2021-08-10 11:00:00|12398.3|12396.3|12393.6|12391.6|12399|12397|12392|12390|10296
1628596800000|2021-08-10 12:00:00|12394.4|12392.4|12395.9|12393.9|12399|12397|12392.8|12390.8|24475
1628600400000|2021-08-10 13:00:00|12395.1|12393.1|12392.8|12390.8|12400.6|12398.6|12392|12390|32549
1628604000000|2021-08-10 14:00:00|12392|12390|12390.5|12388.5|12394.4|12392.4|12387.3|12385.3|39916
1628607600000|2021-08-10 15:00:00|12391.2|12389.2|12388.1|12386.1|12392|12390|12384.2|12382.2|26820
1628611200000|2021-08-10 16:00:00|12387.3|12385.3|12385|12383|12389.7|12387.7|12385|12383|23110
1628614800000|2021-08-10 17:00:00|12384.2|12382.2|12385|12383|12387.3|12385.3|12384.2|12382.2|22522
1628618400000|2021-08-10 18:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|23423
1628622000000|2021-08-10 19:00:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.1|12379.1|27455
1628625600000|2021-08-10 20:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|22614
1628632800000|2021-08-10 22:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1824
1628636400000|2021-08-10 23:00:00|12380.3|12378.3|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|2702
1628640000000|2021-08-11 00:00:00|12379.1|12377.1|12378|12376|12381.1|12379.1|12378|12376|3675
1628643600000|2021-08-11 01:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|4034
1628647200000|2021-08-11 02:00:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|2851
1628650800000|2021-08-11 03:00:00|12379.9|12377.9|12377.2|12375.2|12379.9|12377.9|12377.2|12375.2|3383
1628654400000|2021-08-11 04:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2057
1628658000000|2021-08-11 05:00:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2391
1628661600000|2021-08-11 06:00:00|12378|12376|12375.6|12373.6|12380.3|12378.3|12374|12372|11852
1628665200000|2021-08-11 07:00:00|12374.8|12372.8|12374.8|12372.8|12377.2|12375.2|12374|12372|8832
1628668800000|2021-08-11 08:00:00|12375.6|12373.6|12370.5|12368.5|12376.4|12374.4|12370.1|12368.1|12616
1628672400000|2021-08-11 09:00:00|12370.9|12368.9|12374|12372|12374|12372|12370.1|12368.1|10334
1628676000000|2021-08-11 10:00:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12370.9|12368.9|7951
1628679600000|2021-08-11 11:00:00|12374|12372|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|16004
1628683200000|2021-08-11 12:00:00|12374|12372|12385.8|12383.8|12392.8|12390.8|12369.8|12367.8|92360
1628686800000|2021-08-11 13:00:00|12385|12383|12382.6|12380.6|12392.8|12390.8|12379.5|12377.5|64919
1628690400000|2021-08-11 14:00:00|12383.4|12381.4|12388.9|12386.9|12389.7|12387.7|12383.4|12381.4|34395
1628694000000|2021-08-11 15:00:00|12389.7|12387.7|12392|12390|12392|12390|12388.1|12386.1|24424
1628697600000|2021-08-11 16:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12386.5|12384.5|21971
1628701200000|2021-08-11 17:00:00|12389.7|12387.7|12397.5|12395.5|12403|12401|12387.7|12385.7|65679
1628704800000|2021-08-11 18:00:00|12396.7|12394.7|12389.7|12387.7|12398.3|12396.3|12388.9|12386.9|21859
1628708400000|2021-08-11 19:00:00|12390.5|12388.5|12393.6|12391.6|12396.7|12394.7|12389.7|12387.7|20495
1628712000000|2021-08-11 20:00:00|12392.8|12390.8|12392|12390|12395.1|12393.1|12392|12390|15553
1628719200000|2021-08-11 22:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2301
1628722800000|2021-08-11 23:00:00|12390.5|12388.5|12395.9|12393.9|12395.9|12393.9|12390.5|12388.5|2354
1628726400000|2021-08-12 00:00:00|12395.1|12393.1|12396.7|12394.7|12399|12397|12395.1|12393.1|5725
1628730000000|2021-08-12 01:00:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2813
1628733600000|2021-08-12 02:00:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12391.2|12389.2|2785
1628737200000|2021-08-12 03:00:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1547
1628740800000|2021-08-12 04:00:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1888
1628744400000|2021-08-12 05:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1667
1628748000000|2021-08-12 06:00:00|12393.6|12391.6|12395.9|12393.9|12399|12397|12392|12390|8017
1628751600000|2021-08-12 07:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|5409
1628755200000|2021-08-12 08:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|5038
1628758800000|2021-08-12 09:00:00|12395.1|12393.1|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|5447
1628762400000|2021-08-12 10:00:00|12392|12390|12392|12390|12394.4|12392.4|12391.2|12389.2|4356
1628766000000|2021-08-12 11:00:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|8132
1628769600000|2021-08-12 12:00:00|12392|12390|12385.8|12383.8|12393.6|12391.6|12383.4|12381.4|31772
1628773200000|2021-08-12 13:00:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12381.1|12379.1|26346
1628776800000|2021-08-12 14:00:00|12385.8|12383.8|12390.5|12388.5|12392|12390|12384.2|12382.2|24843
1628780400000|2021-08-12 15:00:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12389.7|12387.7|16244
1628784000000|2021-08-12 16:00:00|12389.7|12387.7|12385|12383|12390.5|12388.5|12384.2|12382.2|16652
1628787600000|2021-08-12 17:00:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12380.3|12378.3|26191
1628791200000|2021-08-12 18:00:00|12384.6|12382.6|12380.3|12378.3|12386.5|12384.5|12380.3|12378.3|20487
1628794800000|2021-08-12 19:00:00|12381.1|12379.1|12383.4|12381.4|12385|12383|12381.1|12379.1|15435
1628798400000|2021-08-12 20:00:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|10796
1628805600000|2021-08-12 22:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1235
1628809200000|2021-08-12 23:00:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|1388
1628812800000|2021-08-13 00:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|4359
1628816400000|2021-08-13 01:00:00|12385|12383|12382.6|12380.6|12385.8|12383.8|12381.9|12379.9|3485
1628820000000|2021-08-13 02:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1479
1628823600000|2021-08-13 03:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|479
1628827200000|2021-08-13 04:00:00|||||||||554
1628830800000|2021-08-13 05:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2879
1628834400000|2021-08-13 06:00:00|12384.2|12382.2|12388.1|12386.1|12390.5|12388.5|12383.4|12381.4|7730
1628838000000|2021-08-13 07:00:00|12388.9|12386.9|12387.3|12385.3|12392|12390|12386.5|12384.5|7130
1628841600000|2021-08-13 08:00:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12385|12383|10723
1628845200000|2021-08-13 09:00:00|12388.5|12386.5|12385.8|12383.8|12388.9|12386.9|12384.2|12382.2|6129
1628848800000|2021-08-13 10:00:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|4432
1628852400000|2021-08-13 11:00:00|12388.9|12386.9|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|7946
1628856000000|2021-08-13 12:00:00|12385.8|12383.8|12384.2|12382.2|12387.3|12385.3|12381.9|12379.9|19731
1628859600000|2021-08-13 13:00:00|12385|12383|12390.5|12388.5|12392|12390|12384.2|12382.2|20954
1628863200000|2021-08-13 14:00:00|12391.2|12389.2|12401.4|12399.4|12403.7|12401.7|12391.2|12389.2|62178
1628866800000|2021-08-13 15:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12398.3|12396.3|24705
1628870400000|2021-08-13 16:00:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|15876
1628874000000|2021-08-13 17:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|6467
1628877600000|2021-08-13 18:00:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399|12397|9477
1628881200000|2021-08-13 19:00:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|9095
1628884800000|2021-08-13 20:00:00|12404.5|12402.5|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|16592
1629064800000|2021-08-15 22:00:00|12410|12408|12408.4|12406.4|12410.8|12408.8|12407.6|12405.6|2341
1629068400000|2021-08-15 23:00:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|2826
1629072000000|2021-08-16 00:00:00|12407.6|12405.6|12410.8|12408.8|12413.1|12411.1|12407.3|12405.3|4945
1629075600000|2021-08-16 01:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|4580
1629079200000|2021-08-16 02:00:00|12412.3|12410.3|12417.8|12415.8|12417.8|12415.8|12412.3|12410.3|8588
1629082800000|2021-08-16 03:00:00|12417|12415|12422.5|12420.5|12423.3|12421.3|12417|12415|7944
1629086400000|2021-08-16 04:00:00|12423.3|12421.3|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|3403
1629090000000|2021-08-16 05:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|3852
1629093600000|2021-08-16 06:00:00|12419.4|12417.4|12420.1|12418.1|12422.5|12420.5|12417.8|12415.8|7701
1629097200000|2021-08-16 07:00:00|12419.4|12417.4|12416.2|12414.2|12421.7|12419.7|12414.7|12412.7|12174
1629100800000|2021-08-16 08:00:00|12415.5|12413.5|12416.2|12414.2|12419.4|12417.4|12413.9|12411.9|8582
1629104400000|2021-08-16 09:00:00|12415.5|12413.5|12413.1|12411.1|12416.2|12414.2|12409.2|12407.2|12735
1629108000000|2021-08-16 10:00:00|12412.3|12410.3|12413.1|12411.1|12417.8|12415.8|12411.5|12409.5|9433
1629111600000|2021-08-16 11:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12410|12408|11702
1629115200000|2021-08-16 12:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12409.2|12407.2|34564
1629118800000|2021-08-16 13:00:00|12414.7|12412.7|12431.9|12429.9|12431.9|12429.9|12414.7|12412.7|73199
1629122400000|2021-08-16 14:00:00|12432.6|12430.6|12425.6|12423.6|12432.6|12430.6|12423.3|12421.3|53204
1629126000000|2021-08-16 15:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12420.9|12418.9|22471
1629129600000|2021-08-16 16:00:00|12423.3|12421.3|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|6687
1629133200000|2021-08-16 17:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|10536
1629136800000|2021-08-16 18:00:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|13078
1629140400000|2021-08-16 19:00:00|12421.7|12419.7|12418.6|12416.6|12421.7|12419.7|12418.6|12416.6|11057
1629144000000|2021-08-16 20:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.9|12411.9|12432
1629151200000|2021-08-16 22:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|2160
1629154800000|2021-08-16 23:00:00|12416.6|12414.6|12417|12415|12417|12415|12414.7|12412.7|1799
1629158400000|2021-08-17 00:00:00|12416.2|12414.2|12418.6|12416.6|12420.1|12418.1|12416.2|12414.2|3690
1629162000000|2021-08-17 01:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417.8|12415.8|1904
1629165600000|2021-08-17 02:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|1322
1629169200000|2021-08-17 03:00:00|12420.5|12418.5|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|1489
1629172800000|2021-08-17 04:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|2724
1629176400000|2021-08-17 05:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1476
1629180000000|2021-08-17 06:00:00|12423.3|12421.3|12427.2|12425.2|12430.3|12428.3|12423.3|12421.3|12750
1629183600000|2021-08-17 07:00:00|12428|12426|12428|12426|12433.4|12431.4|12427.2|12425.2|12899
1629187200000|2021-08-17 08:00:00|12427.6|12425.6|12432.6|12430.6|12433.4|12431.4|12426.4|12424.4|10460
1629190800000|2021-08-17 09:00:00|12431.9|12429.9|12429.5|12427.5|12432.6|12430.6|12428|12426|5377
1629194400000|2021-08-17 10:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|9532
1629198000000|2021-08-17 11:00:00|12429.5|12427.5|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|11416
1629201600000|2021-08-17 12:00:00|12430.3|12428.3|12418.6|12416.6|12434.2|12432.2|12417.8|12415.8|64324
1629205200000|2021-08-17 13:00:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12408.4|12406.4|47070
1629208800000|2021-08-17 14:00:00|12416.2|12414.2|12414.7|12412.7|12417.8|12415.8|12413.1|12411.1|31144
1629212400000|2021-08-17 15:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|20764
1629216000000|2021-08-17 16:00:00|12416.2|12414.2|12420.1|12418.1|12420.9|12418.9|12415.5|12413.5|16211
1629219600000|2021-08-17 17:00:00|12420.9|12418.9|12418.6|12416.6|12424|12422|12418.6|12416.6|38177
1629223200000|2021-08-17 18:00:00|12417.8|12415.8|12413.9|12411.9|12418.6|12416.6|12413.9|12411.9|24215
1629226800000|2021-08-17 19:00:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|20691
1629230400000|2021-08-17 20:00:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|13097
1629237600000|2021-08-17 22:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1232
1629241200000|2021-08-17 23:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|1153
1629244800000|2021-08-18 00:00:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|3046
1629248400000|2021-08-18 01:00:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|2681
1629252000000|2021-08-18 02:00:00|12413.9|12411.9|12410.8|12408.8|12416.2|12414.2|12410|12408|6441
1629255600000|2021-08-18 03:00:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12409.2|12407.2|2443
1629259200000|2021-08-18 04:00:00|12409.6|12407.6|12408.4|12406.4|12410|12408|12407.6|12405.6|2435
1629262800000|2021-08-18 05:00:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|3433
1629266400000|2021-08-18 06:00:00|12407.6|12405.6|12411.5|12409.5|12412.3|12410.3|12406.9|12404.9|5055
1629270000000|2021-08-18 07:00:00|12410.8|12408.8|12412.3|12410.3|12416.2|12414.2|12410.8|12408.8|6589
1629273600000|2021-08-18 08:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12408.4|12406.4|7674
1629277200000|2021-08-18 09:00:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|6897
1629280800000|2021-08-18 10:00:00|12413.1|12411.1|12408.4|12406.4|12415.5|12413.5|12407.6|12405.6|6710
1629284400000|2021-08-18 11:00:00|12406.9|12404.9|12410|12408|12410.8|12408.8|12406.9|12404.9|9982
1629288000000|2021-08-18 12:00:00|12409.2|12407.2|12410|12408|12416.2|12414.2|12408.4|12406.4|38414
1629291600000|2021-08-18 13:00:00|12410.8|12408.8|12413.1|12411.1|12415.5|12413.5|12409.2|12407.2|27802
1629295200000|2021-08-18 14:00:00|12413.9|12411.9|12411.5|12409.5|12417|12415|12410.8|12408.8|43406
1629298800000|2021-08-18 15:00:00|12410.8|12408.8|12410|12408|12412.3|12410.3|12407.6|12405.6|30206
1629302400000|2021-08-18 16:00:00|12409.6|12407.6|12402.2|12400.2|12410|12408|12401.4|12399.4|34151
1629306000000|2021-08-18 17:00:00|12401.4|12399.4|12395.1|12393.1|12404.5|12402.5|12394.4|12392.4|34578
1629309600000|2021-08-18 18:00:00|12394.8|12392.8|12409.2|12407.2|12413.1|12411.1|12394.4|12392.4|56872
1629313200000|2021-08-18 19:00:00|12410.8|12408.8|12407.6|12405.6|12412.3|12410.3|12403.7|12401.7|28072
1629316800000|2021-08-18 20:00:00|12406.9|12404.9|12411.5|12409.5|12413.9|12411.9|12406.9|12404.9|20164
1629324000000|2021-08-18 22:00:00|12410|12408|12410|12408|12410.8|12408.8|12408.4|12406.4|1881
1629327600000|2021-08-18 23:00:00|12409.2|12407.2|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1585
1629331200000|2021-08-19 00:00:00|12410|12408|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|1815
1629334800000|2021-08-19 01:00:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12407.6|12405.6|4142
1629338400000|2021-08-19 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|2887
1629342000000|2021-08-19 03:00:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|2273
1629345600000|2021-08-19 04:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2634
1629349200000|2021-08-19 05:00:00|12411.5|12409.5|12415.5|12413.5|12415.8|12413.8|12410.8|12408.8|3117
1629352800000|2021-08-19 06:00:00|12416.2|12414.2|12422.5|12420.5|12422.5|12420.5|12413.9|12411.9|18117
1629356400000|2021-08-19 07:00:00|12423.3|12421.3|12419.4|12417.4|12424|12422|12419.4|12417.4|18771
1629360000000|2021-08-19 08:00:00|12419.8|12417.8|12424.8|12422.8|12426.4|12424.4|12419.4|12417.4|15675
1629363600000|2021-08-19 09:00:00|12425.6|12423.6|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|12563
1629367200000|2021-08-19 10:00:00|12421.7|12419.7|12423.3|12421.3|12424.8|12422.8|12420.1|12418.1|10939
1629370800000|2021-08-19 11:00:00|12422.5|12420.5|12425.6|12423.6|12425.6|12423.6|12421.7|12419.7|15160
1629374400000|2021-08-19 12:00:00|12425.2|12423.2|12423.3|12421.3|12427.2|12425.2|12420.9|12418.9|44942
1629378000000|2021-08-19 13:00:00|12424|12422|12417.8|12415.8|12424|12422|12413.9|12411.9|35784
1629381600000|2021-08-19 14:00:00|12417|12415|12415.5|12413.5|12419.4|12417.4|12412.3|12410.3|38052
1629385200000|2021-08-19 15:00:00|12414.7|12412.7|12417.8|12415.8|12418.6|12416.6|12414.7|12412.7|27115
1629388800000|2021-08-19 16:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|16016
1629392400000|2021-08-19 17:00:00|12417|12415|12415.5|12413.5|12418.6|12416.6|12413.1|12411.1|20006
1629396000000|2021-08-19 18:00:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12410.8|12408.8|20095
1629399600000|2021-08-19 19:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12407.6|12405.6|15080
1629403200000|2021-08-19 20:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|12706
1629410400000|2021-08-19 22:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|1191
1629414000000|2021-08-19 23:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1112
1629417600000|2021-08-20 00:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|3054
1629421200000|2021-08-20 01:00:00|12410.8|12408.8|12410.8|12408.8|12413.1|12411.1|12410|12408|4411
1629424800000|2021-08-20 02:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|2753
1629428400000|2021-08-20 03:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1835
1629432000000|2021-08-20 04:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|758
1629435600000|2021-08-20 05:00:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3115
1629439200000|2021-08-20 06:00:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|9529
1629442800000|2021-08-20 07:00:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12413.1|12411.1|8987
1629446400000|2021-08-20 08:00:00|12413.9|12411.9|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|5415
1629450000000|2021-08-20 09:00:00|12413.9|12411.9|12415.5|12413.5|12416.6|12414.6|12413.1|12411.1|6767
1629453600000|2021-08-20 10:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2466
1629457200000|2021-08-20 11:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12414.7|12412.7|22835
1629460800000|2021-08-20 12:00:00|12417|12415|12412.3|12410.3|12417.8|12415.8|12412.3|12410.3|16121
1629464400000|2021-08-20 13:00:00|12411.5|12409.5|12408.4|12406.4|12415.5|12413.5|12405.3|12403.3|41766
1629468000000|2021-08-20 14:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12405.3|12403.3|27945
1629471600000|2021-08-20 15:00:00|12410.8|12408.8|12406.9|12404.9|12410.8|12408.8|12405.3|12403.3|25160
1629475200000|2021-08-20 16:00:00|12406.1|12404.1|12404.5|12402.5|12407.6|12405.6|12403|12401|21759
1629478800000|2021-08-20 17:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12399.8|12397.8|22000
1629482400000|2021-08-20 18:00:00|12403|12401|12403|12401|12403|12401|12401.4|12399.4|16011
1629486000000|2021-08-20 19:00:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|16158
1629489600000|2021-08-20 20:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|12045
1629669600000|2021-08-22 22:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|1855
1629673200000|2021-08-22 23:00:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|827
1629676800000|2021-08-23 00:00:00|12401.4|12399.4|12398.3|12396.3|12402.2|12400.2|12398.3|12396.3|2633
1629680400000|2021-08-23 01:00:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|6978
1629684000000|2021-08-23 02:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1273
1629687600000|2021-08-23 03:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2076
1629691200000|2021-08-23 04:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|545
1629694800000|2021-08-23 05:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2079
1629698400000|2021-08-23 06:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12394.4|12392.4|7832
1629702000000|2021-08-23 07:00:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|8866
1629705600000|2021-08-23 08:00:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|13274
1629709200000|2021-08-23 09:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|8554
1629712800000|2021-08-23 10:00:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|4107
1629716400000|2021-08-23 11:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4691
1629720000000|2021-08-23 12:00:00|12399|12397|12402.2|12400.2|12403|12401|12399|12397|55688
1629723600000|2021-08-23 13:00:00|12403|12401|12401.4|12399.4|12408.4|12406.4|12400.6|12398.6|124538
1629727200000|2021-08-23 14:00:00|12402.2|12400.2|12406.9|12404.9|12408.4|12406.4|12400.6|12398.6|44372
1629730800000|2021-08-23 15:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|29332
1629734400000|2021-08-23 16:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12407.6|12405.6|30585
1629738000000|2021-08-23 17:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|17531
1629741600000|2021-08-23 18:00:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|20496
1629745200000|2021-08-23 19:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|202374
1629748800000|2021-08-23 20:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|24247
1629756000000|2021-08-23 22:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1563
1629759600000|2021-08-23 23:00:00|||||||||434
1629763200000|2021-08-24 00:00:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|2911
1629766800000|2021-08-24 01:00:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|3084
1629770400000|2021-08-24 02:00:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|3221
1629774000000|2021-08-24 03:00:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2379
1629777600000|2021-08-24 04:00:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|1278
1629781200000|2021-08-24 05:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|7796
1629784800000|2021-08-24 06:00:00|12405.3|12403.3|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|6861
1629788400000|2021-08-24 07:00:00|12402.2|12400.2|12407.6|12405.6|12408.4|12406.4|12401.4|12399.4|11199
1629792000000|2021-08-24 08:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12404.5|12402.5|11012
1629795600000|2021-08-24 09:00:00|12407.6|12405.6|12409.2|12407.2|12410.8|12408.8|12406.9|12404.9|19666
1629799200000|2021-08-24 10:00:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.1|12404.1|18047
1629802800000|2021-08-24 11:00:00|12406.9|12404.9|12406.9|12404.9|12410|12408|12405.3|12403.3|21568
1629806400000|2021-08-24 12:00:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12406.1|12404.1|59400
1629810000000|2021-08-24 13:00:00|12409.2|12407.2|12404.5|12402.5|12410.8|12408.8|12400.6|12398.6|84204
1629813600000|2021-08-24 14:00:00|12405.3|12403.3|12403|12401|12410|12408|12403|12401|82990
1629817200000|2021-08-24 15:00:00|12403.7|12401.7|12405.3|12403.3|12407.6|12405.6|12403|12401|73543
1629820800000|2021-08-24 16:00:00|12404.5|12402.5|12399.8|12397.8|12405.3|12403.3|12398.3|12396.3|82502
1629824400000|2021-08-24 17:00:00|12401.4|12399.4|12400.6|12398.6|12403|12401|12399.8|12397.8|29332
1629828000000|2021-08-24 18:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|76751
1629831600000|2021-08-24 19:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|57387
1629835200000|2021-08-24 20:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|109960
1629842400000|2021-08-24 22:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|5170
1629846000000|2021-08-24 23:00:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|9993
1629849600000|2021-08-25 00:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|7089
1629853200000|2021-08-25 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4517
1629856800000|2021-08-25 02:00:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|6857
1629860400000|2021-08-25 03:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|4415
1629864000000|2021-08-25 04:00:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1862
1629867600000|2021-08-25 05:00:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|3945
1629871200000|2021-08-25 06:00:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|8896
1629874800000|2021-08-25 07:00:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12398.3|12396.3|48095
1629878400000|2021-08-25 08:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12398.3|12396.3|26277
1629882000000|2021-08-25 09:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12397.5|12395.5|44756
1629885600000|2021-08-25 10:00:00|12399.8|12397.8|12397.5|12395.5|12400.6|12398.6|12395.9|12393.9|42705
1629889200000|2021-08-25 11:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12394.4|12392.4|72743
1629892800000|2021-08-25 12:00:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12392|12390|211156
1629896400000|2021-08-25 13:00:00|12397.5|12395.5|12396.7|12394.7|12403|12401|12393.6|12391.6|292704
1629900000000|2021-08-25 14:00:00|12395.9|12393.9|12385|12383|12395.9|12393.9|12384.2|12382.2|235557
1629903600000|2021-08-25 15:00:00|12385.8|12383.8|12388.9|12386.9|12389.7|12387.7|12385|12383|102807
1629907200000|2021-08-25 16:00:00|12389.7|12387.7|12388.1|12386.1|12392|12390|12388.1|12386.1|157941
1629910800000|2021-08-25 17:00:00|12387.3|12385.3|12385|12383|12388.9|12386.9|12381.9|12379.9|80511
1629914400000|2021-08-25 18:00:00|12385.8|12383.8|12386.5|12384.5|12389.7|12387.7|12384.2|12382.2|94253
1629918000000|2021-08-25 19:00:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12383.4|12381.4|51979
1629921600000|2021-08-25 20:00:00|12384.2|12382.2|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|42890
1629928800000|2021-08-25 22:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|850
1629932400000|2021-08-25 23:00:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|4127
1629936000000|2021-08-26 00:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|2518
1629939600000|2021-08-26 01:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3423
1629943200000|2021-08-26 02:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|6314
1629946800000|2021-08-26 03:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|6464
1629950400000|2021-08-26 04:00:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5288
1629954000000|2021-08-26 05:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|10397
1629957600000|2021-08-26 06:00:00|12388.1|12386.1|12386.5|12384.5|12389.7|12387.7|12386.5|12384.5|28547
1629961200000|2021-08-26 07:00:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12383.4|12381.4|37916
1629964800000|2021-08-26 08:00:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12378.7|12376.7|87409
1629968400000|2021-08-26 09:00:00|12381.1|12379.1|12382.6|12380.6|12385|12383|12381.1|12379.1|27222
1629972000000|2021-08-26 10:00:00|12381.9|12379.9|12386.5|12384.5|12387.3|12385.3|12381.1|12379.1|56681
1629975600000|2021-08-26 11:00:00|12387.3|12385.3|12382.6|12380.6|12389.7|12387.7|12382.6|12380.6|110493
1629979200000|2021-08-26 12:00:00|12383|12381|12381.1|12379.1|12385.8|12383.8|12376.4|12374.4|106593
1629982800000|2021-08-26 13:00:00|12381.9|12379.9|12378.7|12376.7|12387.3|12385.3|12376.4|12374.4|256182
1629986400000|2021-08-26 14:00:00|12378|12376|12381.9|12379.9|12384.2|12382.2|12378|12376|184086
1629990000000|2021-08-26 15:00:00|12382.6|12380.6|12381.1|12379.1|12387.3|12385.3|12380.3|12378.3|99361
1629993600000|2021-08-26 16:00:00|12380.3|12378.3|12376.4|12374.4|12380.3|12378.3|12374.8|12372.8|67828
1629997200000|2021-08-26 17:00:00|12376.8|12374.8|12382.6|12380.6|12385.8|12383.8|12373.3|12371.3|53672
1630000800000|2021-08-26 18:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|51609
1630004400000|2021-08-26 19:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|29992
1630008000000|2021-08-26 20:00:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|64144
1630015200000|2021-08-26 22:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4956
1630018800000|2021-08-26 23:00:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2369
1630022400000|2021-08-27 00:00:00|12382.6|12380.6|12381.9|12379.9|12385|12383|12381.9|12379.9|4691
1630026000000|2021-08-27 01:00:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|4215
1630029600000|2021-08-27 02:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3057
1630033200000|2021-08-27 03:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4624
1630036800000|2021-08-27 04:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3619
1630040400000|2021-08-27 05:00:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2030
1630044000000|2021-08-27 06:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12382.6|12380.6|9490
1630047600000|2021-08-27 07:00:00|12385|12383|12382.6|12380.6|12385|12383|12381.1|12379.1|21380
1630051200000|2021-08-27 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|8386
1630054800000|2021-08-27 09:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|12262
1630058400000|2021-08-27 10:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|12020
1630062000000|2021-08-27 11:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|34776
1630065600000|2021-08-27 12:00:00|12381.9|12379.9|12387.3|12385.3|12391.2|12389.2|12381.1|12379.1|44686
1630069200000|2021-08-27 13:00:00|12386.5|12384.5|12380.3|12378.3|12388.1|12386.1|12371.7|12369.7|155947
1630072800000|2021-08-27 14:00:00|12379.1|12377.1|12398.3|12396.3|12399.8|12397.8|12372.9|12370.9|120417
1630076400000|2021-08-27 15:00:00|12399|12397|12404.5|12402.5|12406.1|12404.1|12395.1|12393.1|56043
1630080000000|2021-08-27 16:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12402.2|12400.2|51941
1630083600000|2021-08-27 17:00:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12403|12401|20206
1630087200000|2021-08-27 18:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12400.6|12398.6|45857
1637560800000|2021-11-22 06:00:00|12090.8|12088.8|12090.1|12088.1|12091.2|12089.2|12089.7|12087.7|31
1637564400000|2021-11-22 07:00:00|12090.5|12088.5|12085|12083|12091.2|12089.2|12080.3|12078.3|4174
1637568000000|2021-11-22 08:00:00|12085.8|12083.8|12090.5|12088.5|12092|12090|12083|12081|5808
1637571600000|2021-11-22 09:00:00|12091.2|12089.2|12087.3|12085.3|12093.6|12091.6|12087.3|12085.3|8173
1637575200000|2021-11-22 10:00:00|12088.1|12086.1|12084.2|12082.2|12089.7|12087.7|12082.6|12080.6|9590
1637578800000|2021-11-22 11:00:00|12083.8|12081.8|12087.3|12085.3|12088.1|12086.1|12079.5|12077.5|6982
1637582400000|2021-11-22 12:00:00|12086.9|12084.9|12081.5|12079.5|12088.1|12086.1|12081.1|12079.1|7722
1637586000000|2021-11-22 13:00:00|12081.9|12079.9|12082.6|12080.6|12088.9|12086.9|12081.5|12079.5|52477
1637589600000|2021-11-22 14:00:00|12081.1|12079.1|12072.5|12070.5|12081.1|12079.1|12061.5|12059.5|148426
1637593200000|2021-11-22 15:00:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12068.6|12066.6|96810
1637596800000|2021-11-22 16:00:00|12071.7|12069.7|12064.3|12062.3|12072.5|12070.5|12060|12058|170506
1637600400000|2021-11-22 17:00:00|12064.7|12062.7|12058.8|12056.8|12064.7|12062.7|12056.1|12054.1|89463
1637604000000|2021-11-22 18:00:00|12058.4|12056.4|12053|12051|12059.2|12057.2|12051.4|12049.4|61430
1637607600000|2021-11-22 19:00:00|12053.7|12051.7|12049.8|12047.8|12056.9|12054.9|12049.8|12047.8|42232
1637611200000|2021-11-22 20:00:00|12049|12047|12049|12047|12051.4|12049.4|12045.1|12043.1|70339
1637614800000|2021-11-22 21:00:00|12049.8|12047.8|12046.7|12044.7|12049.8|12047.8|12043.6|12041.6|20182
1637622000000|2021-11-22 23:00:00|12047.1|12045.1|12046.7|12044.7|12049.8|12047.8|12045.9|12043.9|603
1637625600000|2021-11-23 00:00:00|12047.1|12045.1|12048.3|12046.3|12050.6|12048.6|12045.9|12043.9|667
1637629200000|2021-11-23 01:00:00|12047.9|12045.9|12040.5|12038.5|12048.3|12046.3|12040.5|12038.5|6836
1637632800000|2021-11-23 02:00:00|12040.8|12038.8|12038.9|12036.9|12042|12040|12036.2|12034.2|10987
1637636400000|2021-11-23 03:00:00|12038.5|12036.5|12038.1|12036.1|12039.7|12037.7|12037.3|12035.3|2135
1637640000000|2021-11-23 04:00:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|4973
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12038.9|12036.9|12039.7|12037.7|12037.3|12035.3|4999
1637647200000|2021-11-23 06:00:00|12039.7|12037.7|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|2508
1637650800000|2021-11-23 07:00:00|12040.5|12038.5|12052.2|12050.2|12052.2|12050.2|12039.7|12037.7|9661
1637654400000|2021-11-23 08:00:00|12052.6|12050.6|12040.5|12038.5|12056.1|12054.1|12038.1|12036.1|61918
1637658000000|2021-11-23 09:00:00|12040.1|12038.1|12041.2|12039.2|12041.2|12039.2|12036.5|12034.5|9180
1637661600000|2021-11-23 10:00:00|12042|12040|12042|12040|12044.4|12042.4|12041.2|12039.2|9959
1637665200000|2021-11-23 11:00:00|12041.6|12039.6|12035|12033|12045.1|12043.1|12034.2|12032.2|89027
1637668800000|2021-11-23 12:00:00|12034.2|12032.2|12026.4|12024.4|12036.5|12034.5|12025.6|12023.6|41225
1637672400000|2021-11-23 13:00:00|12026.8|12024.8|12037.3|12035.3|12041.2|12039.2|12025.6|12023.6|212231
1637676000000|2021-11-23 14:00:00|12036.5|12034.5|12042.8|12040.8|12046.7|12044.7|12036.5|12034.5|152882
1637679600000|2021-11-23 15:00:00|12042.4|12040.4|12053|12051|12053|12051|12038.9|12036.9|165570
1637683200000|2021-11-23 16:00:00|12052.6|12050.6|12044.4|12042.4|12054.5|12052.5|12041.2|12039.2|344613
1637686800000|2021-11-23 17:00:00|12045.1|12043.1|12040.8|12038.8|12050.6|12048.6|12040.5|12038.5|79700
1637690400000|2021-11-23 18:00:00|12040.5|12038.5|12046.7|12044.7|12052.2|12050.2|12039.7|12037.7|111958
1637694000000|2021-11-23 19:00:00|12047.1|12045.1|12048.3|12046.3|12050.6|12048.6|12046.7|12044.7|104597
1637697600000|2021-11-23 20:00:00|12048.7|12046.7|12042|12040|12049|12047|12040.5|12038.5|155797
1637701200000|2021-11-23 21:00:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12040.5|12038.5|80803
1637708400000|2021-11-23 23:00:00|12044.8|12042.8|12046.7|12044.7|12046.7|12044.7|12044|12042|1283
1637712000000|2021-11-24 00:00:00|12047.1|12045.1|12045.1|12043.1|12048.3|12046.3|12044.4|12042.4|3127
1637715600000|2021-11-24 01:00:00|12045.9|12043.9|12049|12047|12050.6|12048.6|12045.9|12043.9|5000
1637719200000|2021-11-24 02:00:00|12049.4|12047.4|12053|12051|12053.7|12051.7|12049.4|12047.4|6346
1637722800000|2021-11-24 03:00:00|12053.7|12051.7|12055.3|12053.3|12056.1|12054.1|12052.2|12050.2|4679
1637726400000|2021-11-24 04:00:00|12056.1|12054.1|12058.4|12056.4|12058.4|12056.4|12055.3|12053.3|12032
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12063.9|12061.9|12064.7|12062.7|12057.6|12055.6|10451
1637733600000|2021-11-24 06:00:00|12063.5|12061.5|12060|12058|12063.9|12061.9|12056.9|12054.9|5229
1637737200000|2021-11-24 07:00:00|12060.8|12058.8|12060|12058|12063.1|12061.1|12058.4|12056.4|16763
1637740800000|2021-11-24 08:00:00|12059.2|12057.2|12052.2|12050.2|12060|12058|12050.6|12048.6|43363
1637744400000|2021-11-24 09:00:00|12051.8|12049.8|12056.9|12054.9|12061.5|12059.5|12048.3|12046.3|62891
1637748000000|2021-11-24 10:00:00|12057.6|12055.6|12053.7|12051.7|12061.5|12059.5|12053|12051|18942
1637751600000|2021-11-24 11:00:00|12054.5|12052.5|12056.1|12054.1|12058.4|12056.4|12052.2|12050.2|32427
1637755200000|2021-11-24 12:00:00|12055.3|12053.3|12047.5|12045.5|12055.3|12053.3|12044.4|12042.4|22498
1637758800000|2021-11-24 13:00:00|12046.7|12044.7|12041.2|12039.2|12049.8|12047.8|12038.1|12036.1|136867
1637762400000|2021-11-24 14:00:00|12042|12040|12028|12026|12042.8|12040.8|12024.8|12022.8|203008
1637766000000|2021-11-24 15:00:00|12028.3|12026.3|12035|12033|12037.3|12035.3|12027.2|12025.2|120883
1637769600000|2021-11-24 16:00:00|12034.2|12032.2|12043.6|12041.6|12044.4|12042.4|12030.3|12028.3|109859
1637773200000|2021-11-24 17:00:00|12044.4|12042.4|12042|12040|12045.9|12043.9|12040.5|12038.5|56462
1637776800000|2021-11-24 18:00:00|12041.2|12039.2|12037.3|12035.3|12044.4|12042.4|12036.5|12034.5|51595
1637780400000|2021-11-24 19:00:00|12036.5|12034.5|12038.1|12036.1|12043.6|12041.6|12034.2|12032.2|59541
1637784000000|2021-11-24 20:00:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.1|12036.1|42587
1637787600000|2021-11-24 21:00:00|12039.7|12037.7|12038.9|12036.9|12040.5|12038.5|12036.5|12034.5|32460
1637794800000|2021-11-24 23:00:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|857
1637798400000|2021-11-25 00:00:00|12038.9|12036.9|12035.8|12033.8|12039.7|12037.7|12035.8|12033.8|1590
1637802000000|2021-11-25 01:00:00|12034.6|12032.6|12031.9|12029.9|12035.8|12033.8|12031.1|12029.1|4025
1637805600000|2021-11-25 02:00:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12032.6|12030.6|1730
1637809200000|2021-11-25 03:00:00|12034.2|12032.2|12035.8|12033.8|12035.8|12033.8|12032.6|12030.6|1370
1637812800000|2021-11-25 04:00:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|414
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12035.8|12033.8|12036.5|12034.5|12034.6|12032.6|2505
1637820000000|2021-11-25 06:00:00|12035|12033|12033.4|12031.4|12036.5|12034.5|12033.4|12031.4|1501
1637823600000|2021-11-25 07:00:00|12033.8|12031.8|12034.2|12032.2|12035.8|12033.8|12033.4|12031.4|3519
1637827200000|2021-11-25 08:00:00|12034.6|12032.6|12034.6|12032.6|12036.5|12034.5|12034.2|12032.2|15256
1637830800000|2021-11-25 09:00:00|12035|12033|12035.8|12033.8|12036.5|12034.5|12034.2|12032.2|11721
1637834400000|2021-11-25 10:00:00|12035.4|12033.4|12033.4|12031.4|12035.8|12033.8|12032.6|12030.6|13117
1637838000000|2021-11-25 11:00:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.1|12029.1|9635
1637841600000|2021-11-25 12:00:00|12032.6|12030.6|12034.2|12032.2|12035|12033|12032.6|12030.6|3195
1637845200000|2021-11-25 13:00:00|12034.6|12032.6|12035|12033|12035|12033|12032.6|12030.6|6376
1637848800000|2021-11-25 14:00:00|12035.8|12033.8|12036.5|12034.5|12038.1|12036.1|12035.8|12033.8|6057
1637852400000|2021-11-25 15:00:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035|12033|2063
1637856000000|2021-11-25 16:00:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12034.2|12032.2|2843
1637859600000|2021-11-25 17:00:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12034.2|12032.2|3827
1637881200000|2021-11-25 23:00:00|12039.7|12037.7|12062.3|12060.3|12063.1|12061.1|12039.7|12037.7|19413
1637884800000|2021-11-26 00:00:00|12061.5|12059.5|12061.5|12059.5|12067.8|12065.8|12060|12058|14496
1637888400000|2021-11-26 01:00:00|12060.8|12058.8|12067.8|12065.8|12068.6|12066.6|12059.2|12057.2|17050
1637892000000|2021-11-26 02:00:00|12067|12065|12083.4|12081.4|12083.4|12081.4|12066.2|12064.2|78298
1637895600000|2021-11-26 03:00:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12078|12076|12866
1637899200000|2021-11-26 04:00:00|12083|12081|12082.6|12080.6|12087.3|12085.3|12081.9|12079.9|8095
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12090.5|12088.5|12090.5|12088.5|12081.1|12079.1|13922
1637906400000|2021-11-26 06:00:00|12091.2|12089.2|12088.9|12086.9|12096.7|12094.7|12088.1|12086.1|20774
1637910000000|2021-11-26 07:00:00|12089.7|12087.7|12101.4|12099.4|12103|12101|12085.8|12083.8|38829
1637913600000|2021-11-26 08:00:00|12100.6|12098.6|12106.1|12104.1|12123.3|12121.3|12099|12097|72604
1637917200000|2021-11-26 09:00:00|12105.3|12103.3|12124.8|12122.8|12127.2|12125.2|12104.5|12102.5|45070
1637920800000|2021-11-26 10:00:00|12124|12122|12119.4|12117.4|12124|12122|12113.1|12111.1|38437
1637924400000|2021-11-26 11:00:00|12120.1|12118.1|12130.3|12128.3|12142.8|12140.8|12120.1|12118.1|50216
1637928000000|2021-11-26 12:00:00|12131.1|12129.1|12107.6|12105.6|12131.1|12129.1|12104.5|12102.5|44103
1637931600000|2021-11-26 13:00:00|12106.9|12104.9|12113.9|12111.9|12117|12115|12099|12097|57041
1637935200000|2021-11-26 14:00:00|12113.1|12111.1|12128.7|12126.7|12128.7|12126.7|12110.8|12108.8|77656
1637938800000|2021-11-26 15:00:00|12128|12126|12131.9|12129.9|12135|12133|12121.7|12119.7|73888
1637942400000|2021-11-26 16:00:00|12132.6|12130.6|12120.9|12118.9|12140.5|12138.5|12120.1|12118.1|66387
1637946000000|2021-11-26 17:00:00|12120.1|12118.1|12126.4|12124.4|12128.7|12126.7|12115.5|12113.5|76794
1637949600000|2021-11-26 18:00:00|12126.8|12124.8|12129.1|12127.1|12129.5|12127.5|12120.9|12118.9|11868
1637960400000|2021-11-26 21:00:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|0
1638140400000|2021-11-28 23:00:00|12112.7|12110.7|12108.4|12106.4|12114.7|12112.7|12093.6|12091.6|21915
1638144000000|2021-11-29 00:00:00|12109.2|12107.2|12103.7|12101.7|12111.5|12109.5|12102.2|12100.2|9720
1638147600000|2021-11-29 01:00:00|12104.1|12102.1|12099.8|12097.8|12107.6|12105.6|12099.8|12097.8|9389
1638151200000|2021-11-29 02:00:00|12100.2|12098.2|12100.6|12098.6|12101.4|12099.4|12094.4|12092.4|7787
1638154800000|2021-11-29 03:00:00|12099.8|12097.8|12099|12097|12101.4|12099.4|12096.7|12094.7|5723
1638158400000|2021-11-29 04:00:00|12098.3|12096.3|12102.2|12100.2|12103|12101|12096.7|12094.7|4378
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12104.5|12102.5|12106.9|12104.9|12101.4|12099.4|8196
1638165600000|2021-11-29 06:00:00|12106.1|12104.1|12105.3|12103.3|12113.1|12111.1|12105.3|12103.3|12105
1638169200000|2021-11-29 07:00:00|12104.5|12102.5|12106.9|12104.9|12110.8|12108.8|12103|12101|12999
1638172800000|2021-11-29 08:00:00|12106.1|12104.1|12112.3|12110.3|12112.3|12110.3|12101.4|12099.4|32182
1638176400000|2021-11-29 09:00:00|12112.7|12110.7|12106.9|12104.9|12113.1|12111.1|12100.6|12098.6|27634
1638180000000|2021-11-29 10:00:00|12106.1|12104.1|12109.2|12107.2|12109.2|12107.2|12102.2|12100.2|15553
1638183600000|2021-11-29 11:00:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12103|12101|10339
1638187200000|2021-11-29 12:00:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12098.3|12096.3|32125
1638190800000|2021-11-29 13:00:00|12106.9|12104.9|12108.4|12106.4|12111.5|12109.5|12097.5|12095.5|46661
1638194400000|2021-11-29 14:00:00|12109.2|12107.2|12106.1|12104.1|12111.5|12109.5|12103.7|12101.7|88675
1638198000000|2021-11-29 15:00:00|12105.3|12103.3|12130.3|12128.3|12131.9|12129.9|12105.3|12103.3|113331
1638201600000|2021-11-29 16:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12124|12122|80381
1638205200000|2021-11-29 17:00:00|12129.5|12127.5|12119.4|12117.4|12134.2|12132.2|12119.4|12117.4|60531
1638208800000|2021-11-29 18:00:00|12118.6|12116.6|12120.9|12118.9|12124|12122|12118.6|12116.6|17014
1638212400000|2021-11-29 19:00:00|12120.1|12118.1|12128.7|12126.7|12130.3|12128.3|12118.6|12116.6|40181
1638216000000|2021-11-29 20:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12128|12126|28355
1638219600000|2021-11-29 21:00:00|12129.5|12127.5|12145.1|12143.1|12145.9|12143.9|12128.7|12126.7|39622
1638226800000|2021-11-29 23:00:00|12144.4|12142.4|12139.7|12137.7|12144.8|12142.8|12138.9|12136.9|6137
1638230400000|2021-11-30 00:00:00|12139.3|12137.3|12131.9|12129.9|12140.5|12138.5|12131.1|12129.1|7642
1638234000000|2021-11-30 01:00:00|12131.5|12129.5|12132.6|12130.6|12133.4|12131.4|12129.5|12127.5|7112
1638237600000|2021-11-30 02:00:00|12133.4|12131.4|12131.9|12129.9|12135.8|12133.8|12131.9|12129.9|5560
1638241200000|2021-11-30 03:00:00|12132.6|12130.6|12135|12133|12138.1|12136.1|12132.6|12130.6|5110
1638244800000|2021-11-30 04:00:00|12135.4|12133.4|12138.1|12136.1|12138.9|12136.9|12135.4|12133.4|2776
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12165.5|12163.5|12168.6|12166.6|12138.9|12136.9|37654
1638252000000|2021-11-30 06:00:00|12164.7|12162.7|12160.8|12158.8|12167.8|12165.8|12154.5|12152.5|19352
1638255600000|2021-11-30 07:00:00|12161.5|12159.5|12165.5|12163.5|12165.5|12163.5|12151.4|12149.4|20419
1638259200000|2021-11-30 08:00:00|12164.7|12162.7|12174|12172|12175.6|12173.6|12157.6|12155.6|29071
1638262800000|2021-11-30 09:00:00|12174.8|12172.8|12176.4|12174.4|12186.5|12184.5|12173.3|12171.3|31747
1638266400000|2021-11-30 10:00:00|12175.6|12173.6|12177.2|12175.2|12180.3|12178.3|12172.5|12170.5|19776
1638270000000|2021-11-30 11:00:00|12176.4|12174.4|12168.6|12166.6|12181.9|12179.9|12167.4|12165.4|22474
1638273600000|2021-11-30 12:00:00|12168.2|12166.2|12169.4|12167.4|12171.7|12169.7|12165.5|12163.5|22024
1638277200000|2021-11-30 13:00:00|12170.1|12168.1|12174|12172|12179.5|12177.5|12167.8|12165.8|65553
1638280800000|2021-11-30 14:00:00|12173.3|12171.3|12167.8|12165.8|12177.2|12175.2|12163.9|12161.9|84142
1638284400000|2021-11-30 15:00:00|12167|12165|12126.4|12124.4|12183.4|12181.4|12104.1|12102.1|139453
1638288000000|2021-11-30 16:00:00|12127.2|12125.2|12130.3|12128.3|12131.9|12129.9|12113.9|12111.9|92894
1638291600000|2021-11-30 17:00:00|12131.1|12129.1|12135.8|12133.8|12140.5|12138.5|12126.4|12124.4|43422
1638295200000|2021-11-30 18:00:00|12136.5|12134.5|12140.5|12138.5|12145.9|12143.9|12135.8|12133.8|38397
1638298800000|2021-11-30 19:00:00|12141.2|12139.2|12142.8|12140.8|12143.6|12141.6|12135|12133|39715
1638302400000|2021-11-30 20:00:00|12142|12140|12137.3|12135.3|12145.1|12143.1|12133.4|12131.4|73650
1638306000000|2021-11-30 21:00:00|12138.1|12136.1|12132.6|12130.6|12139.7|12137.7|12128.7|12126.7|45978
1638313200000|2021-11-30 23:00:00|12128.3|12126.3|12113.1|12111.1|12128.7|12126.7|12109.2|12107.2|19680
1638316800000|2021-12-01 00:00:00|12113.9|12111.9|12117.8|12115.8|12120.9|12118.9|12110.8|12108.8|16677
1638320400000|2021-12-01 01:00:00|12118.6|12116.6|12112.3|12110.3|12119.4|12117.4|12107.6|12105.6|16192
1638324000000|2021-12-01 02:00:00|12111.5|12109.5|12108.4|12106.4|12113.9|12111.9|12106.1|12104.1|8826
1638327600000|2021-12-01 03:00:00|12109.2|12107.2|12110.8|12108.8|12113.9|12111.9|12109.2|12107.2|5591
1638331200000|2021-12-01 04:00:00|12110.4|12108.4|12111.5|12109.5|12113.1|12111.1|12109.2|12107.2|3710
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12118.6|12116.6|12118.6|12116.6|12110.8|12108.8|4011
1638338400000|2021-12-01 06:00:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12117.8|12115.8|6031
1638342000000|2021-12-01 07:00:00|12120.1|12118.1|12117.8|12115.8|12124|12122|12116.2|12114.2|13775
1638345600000|2021-12-01 08:00:00|12118.6|12116.6|12095.9|12093.9|12120.1|12118.1|12091.2|12089.2|49393
1638349200000|2021-12-01 09:00:00|12095.1|12093.1|12104.5|12102.5|12105.3|12103.3|12093.6|12091.6|20702
1638352800000|2021-12-01 10:00:00|12103.7|12101.7|12099|12097|12108.4|12106.4|12096.7|12094.7|11761
1638356400000|2021-12-01 11:00:00|12099.8|12097.8|12103|12101|12104.5|12102.5|12099|12097|14816
1638360000000|2021-12-01 12:00:00|12102.2|12100.2|12106.9|12104.9|12108.4|12106.4|12100.6|12098.6|20844
1638363600000|2021-12-01 13:00:00|12106.1|12104.1|12106.9|12104.9|12113.9|12111.9|12100.6|12098.6|40090
1638367200000|2021-12-01 14:00:00|12106.1|12104.1|12109.2|12107.2|12113.1|12111.1|12106.1|12104.1|28204
1638370800000|2021-12-01 15:00:00|12110|12108|12103|12101|12113.9|12111.9|12099.8|12097.8|57127
1638374400000|2021-12-01 16:00:00|12103.7|12101.7|12117|12115|12117.8|12115.8|12100.6|12098.6|45228
1638378000000|2021-12-01 17:00:00|12117.8|12115.8|12122.5|12120.5|12124|12122|12113.5|12111.5|32215
1638381600000|2021-12-01 18:00:00|12123.3|12121.3|12126.4|12124.4|12133.4|12131.4|12121.7|12119.7|37275
1638385200000|2021-12-01 19:00:00|12127.2|12125.2|12135|12133|12136.5|12134.5|12120.1|12118.1|36364
1638388800000|2021-12-01 20:00:00|12135.8|12133.8|12144.4|12142.4|12144.4|12142.4|12131.9|12129.9|40325
1638392400000|2021-12-01 21:00:00|12144|12142|12138.9|12136.9|12145.1|12143.1|12137.3|12135.3|8611
1638399600000|2021-12-01 23:00:00|12141.2|12139.2|12136.5|12134.5|12143.6|12141.6|12135.8|12133.8|5128
1638403200000|2021-12-02 00:00:00|12135.8|12133.8|12131.1|12129.1|12136.5|12134.5|12128.7|12126.7|8417
1638406800000|2021-12-02 01:00:00|12130.3|12128.3|12131.1|12129.1|12138.9|12136.9|12130.3|12128.3|8412
1638410400000|2021-12-02 02:00:00|12130.3|12128.3|12128.7|12126.7|12136.5|12134.5|12128.7|12126.7|4753
1638414000000|2021-12-02 03:00:00|12129.5|12127.5|12125.6|12123.6|12130.3|12128.3|12125.6|12123.6|3108
1638417600000|2021-12-02 04:00:00|12124.8|12122.8|12128|12126|12128.7|12126.7|12124|12122|2669
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12124.8|12122.8|3110
1638424800000|2021-12-02 06:00:00|12125.6|12123.6|12128.7|12126.7|12131.1|12129.1|12125.6|12123.6|8561
1638428400000|2021-12-02 07:00:00|12128|12126|12116.2|12114.2|12129.5|12127.5|12114.7|12112.7|14484
1638432000000|2021-12-02 08:00:00|12117|12115|12118.6|12116.6|12120.9|12118.9|12113.1|12111.1|16504
1638435600000|2021-12-02 09:00:00|12119.4|12117.4|12117.8|12115.8|12120.9|12118.9|12113.9|12111.9|8704
1638439200000|2021-12-02 10:00:00|12117|12115|12119.4|12117.4|12127.2|12125.2|12117|12115|11900
1638442800000|2021-12-02 11:00:00|12118.6|12116.6|12118.6|12116.6|12121.7|12119.7|12117|12115|7994
1638446400000|2021-12-02 12:00:00|12119.4|12117.4|12123.3|12121.3|12127.2|12125.2|12114.7|12112.7|25965
1638450000000|2021-12-02 13:00:00|12122.5|12120.5|12120.9|12118.9|12128|12126|12118.6|12116.6|43834
1638453600000|2021-12-02 14:00:00|12121.7|12119.7|12111.5|12109.5|12130.3|12128.3|12111.5|12109.5|58048
1638457200000|2021-12-02 15:00:00|12112.3|12110.3|12112.3|12110.3|12120.1|12118.1|12110.8|12108.8|45620
1638460800000|2021-12-02 16:00:00|12113.1|12111.1|12103.7|12101.7|12117|12115|12103|12101|54354
1638464400000|2021-12-02 17:00:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12095.1|12093.1|46781
1638468000000|2021-12-02 18:00:00|12101.4|12099.4|12099.8|12097.8|12103|12101|12099|12097|23933
1638471600000|2021-12-02 19:00:00|12100.6|12098.6|12104.5|12102.5|12105.3|12103.3|12098.3|12096.3|25606
1638475200000|2021-12-02 20:00:00|12105.3|12103.3|12106.1|12104.1|12111.5|12109.5|12103.7|12101.7|26692
1638478800000|2021-12-02 21:00:00|12106.5|12104.5|12105.3|12103.3|12110|12108|12104.5|12102.5|15484
1638486000000|2021-12-02 23:00:00|12106.9|12104.9|12113.9|12111.9|12117.8|12115.8|12105.3|12103.3|8421
1638489600000|2021-12-03 00:00:00|12114.3|12112.3|12115.5|12113.5|12116.2|12114.2|12113.1|12111.1|3979
1638493200000|2021-12-03 01:00:00|12114.7|12112.7|12118.6|12116.6|12125.2|12123.2|12113.9|12111.9|9516
1638496800000|2021-12-03 02:00:00|12118.2|12116.2|12117|12115|12119.4|12117.4|12113.9|12111.9|4466
1638500400000|2021-12-03 03:00:00|12117.8|12115.8|12111.5|12109.5|12119.4|12117.4|12111.5|12109.5|4931
1638504000000|2021-12-03 04:00:00|12112.3|12110.3|12107.6|12105.6|12112.3|12110.3|12107.6|12105.6|4602
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12109.2|12107.2|12110.8|12108.8|12106.9|12104.9|2794
1638511200000|2021-12-03 06:00:00|12108.4|12106.4|12103.7|12101.7|12110.8|12108.8|12103|12101|5613
1638514800000|2021-12-03 07:00:00|12103.3|12101.3|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|6248
1638518400000|2021-12-03 08:00:00|12104.5|12102.5|12106.9|12104.9|12108.4|12106.4|12099.8|12097.8|13019
1638522000000|2021-12-03 09:00:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12103.7|12101.7|6977
1638525600000|2021-12-03 10:00:00|12106.9|12104.9|12108.4|12106.4|12110|12108|12106.9|12104.9|7171
1638529200000|2021-12-03 11:00:00|12109.2|12107.2|12109.2|12107.2|12116.2|12114.2|12108.4|12106.4|12780
1638532800000|2021-12-03 12:00:00|12110|12108|12111.5|12109.5|12112.3|12110.3|12109.2|12107.2|11412
1638536400000|2021-12-03 13:00:00|12110.8|12108.8|12107.6|12105.6|12135.8|12133.8|12102.2|12100.2|64725
1638540000000|2021-12-03 14:00:00|12106.9|12104.9|12101.4|12099.4|12106.9|12104.9|12092.8|12090.8|69892
1638543600000|2021-12-03 15:00:00|12096.7|12094.7|12118.6|12116.6|12122.5|12120.5|12094.4|12092.4|57234
1638547200000|2021-12-03 16:00:00|12117.8|12115.8|12142.8|12140.8|12142.8|12140.8|12116.2|12114.2|61436
1638550800000|2021-12-03 17:00:00|12142|12140|12142|12140|12144.4|12142.4|12133.4|12131.4|36558
1638554400000|2021-12-03 18:00:00|12142.8|12140.8|12146.7|12144.7|12149.8|12147.8|12139.7|12137.7|37474
1638558000000|2021-12-03 19:00:00|12145.9|12143.9|12149.8|12147.8|12149.8|12147.8|12143.6|12141.6|31005
1638561600000|2021-12-03 20:00:00|12149|12147|12138.5|12136.5|12153|12151|12137.3|12135.3|39622
1638565200000|2021-12-03 21:00:00|12138.1|12136.1|12143.6|12141.6|12147.5|12145.5|12138.1|12136.1|13581
1638745200000|2021-12-05 23:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12124|12122|8847
1638748800000|2021-12-06 00:00:00|12129.1|12127.1|12126.4|12124.4|12132.6|12130.6|12126.4|12124.4|5744
1638752400000|2021-12-06 01:00:00|12127.2|12125.2|12128.7|12126.7|12131.9|12129.9|12126.4|12124.4|3824
1638756000000|2021-12-06 02:00:00|12128|12126|12129.5|12127.5|12130.3|12128.3|12128|12126|1875
1638759600000|2021-12-06 03:00:00|12128.7|12126.7|12130.3|12128.3|12131.1|12129.1|12127.2|12125.2|2926
1638763200000|2021-12-06 04:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12128.7|12126.7|1650
1638766800000|2021-12-06 05:00:00|12128|12126|12125.6|12123.6|12128.7|12126.7|12124.8|12122.8|9287
1638770400000|2021-12-06 06:00:00|12124.8|12122.8|12123.3|12121.3|12125.6|12123.6|12122.5|12120.5|4060
1638774000000|2021-12-06 07:00:00|12124|12122|12127.2|12125.2|12131.9|12129.9|12124|12122|9217
1638777600000|2021-12-06 08:00:00|12126.4|12124.4|12129.5|12127.5|12131.9|12129.9|12124.8|12122.8|10180
1638781200000|2021-12-06 09:00:00|12128.7|12126.7|12122.5|12120.5|12128.7|12126.7|12118.6|12116.6|14105
1638784800000|2021-12-06 10:00:00|12122.1|12120.1|12127.2|12125.2|12127.2|12125.2|12120.9|12118.9|8030
1638788400000|2021-12-06 11:00:00|12126.4|12124.4|12120.9|12118.9|12129.5|12127.5|12120.9|12118.9|11524
1638792000000|2021-12-06 12:00:00|12121.7|12119.7|12123.3|12121.3|12124.8|12122.8|12118.6|12116.6|10860
1638795600000|2021-12-06 13:00:00|12122.5|12120.5|12124|12122|12131.9|12129.9|12121.7|12119.7|19669
1638799200000|2021-12-06 14:00:00|12124.8|12122.8|12121.7|12119.7|12131.1|12129.1|12121.7|12119.7|31328
1638802800000|2021-12-06 15:00:00|12122.5|12120.5|12116.2|12114.2|12126.4|12124.4|12114.7|12112.7|35083
1638806400000|2021-12-06 16:00:00|12115.5|12113.5|12120.1|12118.1|12121.7|12119.7|12114.7|12112.7|31361
1638810000000|2021-12-06 17:00:00|12119.4|12117.4|12113.1|12111.1|12120.1|12118.1|12111.5|12109.5|27468
1638813600000|2021-12-06 18:00:00|12112.3|12110.3|12107.6|12105.6|12113.1|12111.1|12106.1|12104.1|23936
1638817200000|2021-12-06 19:00:00|12108.4|12106.4|12106.1|12104.1|12111.5|12109.5|12105.3|12103.3|21000
1638820800000|2021-12-06 20:00:00|12105.3|12103.3|12112.3|12110.3|12113.1|12111.1|12105.3|12103.3|20397
1638824400000|2021-12-06 21:00:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12107.6|12105.6|21887
1638831600000|2021-12-06 23:00:00|12113.1|12111.1|12113.1|12111.1|12115.5|12113.5|12111.9|12109.9|2845
1638835200000|2021-12-07 00:00:00|12113.5|12111.5|12111.5|12109.5|12114.7|12112.7|12111.5|12109.5|3279
1638838800000|2021-12-07 01:00:00|12112.3|12110.3|12106.9|12104.9|12112.3|12110.3|12106.1|12104.1|6006
1638842400000|2021-12-07 02:00:00|12106.1|12104.1|12110.8|12108.8|12112.3|12110.3|12106.1|12104.1|2819
1638846000000|2021-12-07 03:00:00|12111.5|12109.5|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|2260
1638849600000|2021-12-07 04:00:00|12107.6|12105.6|12103|12101|12107.6|12105.6|12102.2|12100.2|10149
1638853200000|2021-12-07 05:00:00|12102.2|12100.2|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2810
1638856800000|2021-12-07 06:00:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12100.6|12098.6|4148
1638860400000|2021-12-07 07:00:00|12103|12101|12098.3|12096.3|12103.7|12101.7|12095.1|12093.1|16196
1638864000000|2021-12-07 08:00:00|12099|12097|12101.4|12099.4|12103|12101|12095.1|12093.1|8514
1638867600000|2021-12-07 09:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12094.4|12092.4|12128
1638871200000|2021-12-07 10:00:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12095.9|12093.9|5311
1638874800000|2021-12-07 11:00:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12098.3|12096.3|1433
1638878400000|2021-12-07 12:00:00|12103.3|12101.3|12097.5|12095.5|12104.5|12102.5|12097.5|12095.5|12585
1638882000000|2021-12-07 13:00:00|12096.7|12094.7|12087.3|12085.3|12097.5|12095.5|12086.5|12084.5|31665
1638885600000|2021-12-07 14:00:00|12086.5|12084.5|12091.2|12089.2|12095.1|12093.1|12085.8|12083.8|44470
1638889200000|2021-12-07 15:00:00|12092|12090|12087.3|12085.3|12095.1|12093.1|12086.5|12084.5|43844
1638892800000|2021-12-07 16:00:00|12088.1|12086.1|12088.1|12086.1|12091.2|12089.2|12085.8|12083.8|31745
1638896400000|2021-12-07 17:00:00|12088.9|12086.9|12084.2|12082.2|12089.7|12087.7|12083.4|12081.4|18747
1638900000000|2021-12-07 18:00:00|12084.6|12082.6|12085|12083|12092|12090|12084.2|12082.2|22530
1638903600000|2021-12-07 19:00:00|12085.8|12083.8|12083.4|12081.4|12085.8|12083.8|12081.1|12079.1|24846
1638907200000|2021-12-07 20:00:00|12082.6|12080.6|12082.6|12080.6|12085.8|12083.8|12081.1|12079.1|36725
1638910800000|2021-12-07 21:00:00|12083.4|12081.4|12082.3|12080.3|12084.2|12082.2|12079.5|12077.5|22279
1638918000000|2021-12-07 23:00:00|12083.4|12081.4|12084.6|12082.6|12089.7|12087.7|12082.6|12080.6|4415
1638921600000|2021-12-08 00:00:00|12085|12083|12087.3|12085.3|12092|12090|12084.6|12082.6|5144
1638925200000|2021-12-08 01:00:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2333
1638928800000|2021-12-08 02:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12084.2|12082.2|2759
1638932400000|2021-12-08 03:00:00|12087.3|12085.3|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|2927
1638936000000|2021-12-08 04:00:00|12087.3|12085.3|12091.2|12089.2|12092|12090|12087.3|12085.3|3738
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12088.9|12086.9|12092|12090|12088.1|12086.1|1711
1638943200000|2021-12-08 06:00:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12085.8|12083.8|9193
1638946800000|2021-12-08 07:00:00|12088.9|12086.9|12089.7|12087.7|12092|12090|12085.8|12083.8|6986
1638950400000|2021-12-08 08:00:00|12090.5|12088.5|12087.3|12085.3|12090.5|12088.5|12084.2|12082.2|9602
1638954000000|2021-12-08 09:00:00|12088.1|12086.1|12092.8|12090.8|12093.6|12091.6|12088.1|12086.1|9695
1638957600000|2021-12-08 10:00:00|12092|12090|12100.6|12098.6|12103.3|12101.3|12090.5|12088.5|20765
1638961200000|2021-12-08 11:00:00|12099.8|12097.8|12082.6|12080.6|12103.7|12101.7|12078.7|12076.7|34894
1638964800000|2021-12-08 12:00:00|12083.4|12081.4|12082.6|12080.6|12086.5|12084.5|12076.4|12074.4|29268
1638968400000|2021-12-08 13:00:00|12081.9|12079.9|12072.5|12070.5|12083.4|12081.4|12069.4|12067.4|48439
1638972000000|2021-12-08 14:00:00|12073.3|12071.3|12070.9|12068.9|12076.4|12074.4|12070.9|12068.9|32066
1638975600000|2021-12-08 15:00:00|12070.1|12068.1|12069.4|12067.4|12074|12072|12065.5|12063.5|60995
1638979200000|2021-12-08 16:00:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12065.5|12063.5|35866
1638982800000|2021-12-08 17:00:00|12070.9|12068.9|12078|12076|12078|12076|12069.4|12067.4|26250
1638986400000|2021-12-08 18:00:00|12078.7|12076.7|12078.7|12076.7|12081.9|12079.9|12075.6|12073.6|27995
1638990000000|2021-12-08 19:00:00|12078.3|12076.3|12081.1|12079.1|12085|12083|12078|12076|27991
1638993600000|2021-12-08 20:00:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12076.4|12074.4|26841
1638997200000|2021-12-08 21:00:00|12078|12076|12073.3|12071.3|12078|12076|12070.1|12068.1|16957
1639004400000|2021-12-08 23:00:00|12073.7|12071.7|12075.6|12073.6|12078|12076|12073.7|12071.7|4522
1639008000000|2021-12-09 00:00:00|12075.2|12073.2|12074|12072|12076.4|12074.4|12070.9|12068.9|2989
1639011600000|2021-12-09 01:00:00|12073.7|12071.7|12067.8|12065.8|12074|12072|12066.2|12064.2|5416
1639015200000|2021-12-09 02:00:00|12067|12065|12071.7|12069.7|12071.7|12069.7|12067|12065|2339
1639018800000|2021-12-09 03:00:00|12072.5|12070.5|12074.8|12072.8|12075.6|12073.6|12070.1|12068.1|3501
1639022400000|2021-12-09 04:00:00|12075.6|12073.6|12076.4|12074.4|12078|12076|12074|12072|4933
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12077.2|12075.2|12078|12076|12074.8|12072.8|10859
1639029600000|2021-12-09 06:00:00|12078|12076|12078|12076|12080.3|12078.3|12077.2|12075.2|4807
1639033200000|2021-12-09 07:00:00|12077.2|12075.2|12083.4|12081.4|12086.5|12084.5|12076.4|12074.4|7450
1639036800000|2021-12-09 08:00:00|12084.2|12082.2|12085|12083|12086.5|12084.5|12081.1|12079.1|8485
1639040400000|2021-12-09 09:00:00|12085.8|12083.8|12081.9|12079.9|12085.8|12083.8|12079.5|12077.5|11367
1639044000000|2021-12-09 10:00:00|12082.6|12080.6|12078.7|12076.7|12084.2|12082.2|12078|12076|13364
1639047600000|2021-12-09 11:00:00|12078|12076|12082.6|12080.6|12085|12083|12078|12076|7185
1639051200000|2021-12-09 12:00:00|12082.3|12080.3|12085.8|12083.8|12088.1|12086.1|12081.1|12079.1|7876
1639054800000|2021-12-09 13:00:00|12086.5|12084.5|12088.1|12086.1|12090.5|12088.5|12082.6|12080.6|30149
1639058400000|2021-12-09 14:00:00|12087.3|12085.3|12088.9|12086.9|12090.5|12088.5|12080.3|12078.3|36145
1639062000000|2021-12-09 15:00:00|12089.7|12087.7|12089.7|12087.7|12095.9|12093.9|12084.2|12082.2|38672
1639065600000|2021-12-09 16:00:00|12090.1|12088.1|12088.1|12086.1|12092|12090|12083.4|12081.4|17964
1639069200000|2021-12-09 17:00:00|12088.5|12086.5|12085.8|12083.8|12090.5|12088.5|12085|12083|20150
1639072800000|2021-12-09 18:00:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12074.8|12072.8|42288
1639076400000|2021-12-09 19:00:00|12085.8|12083.8|12081.1|12079.1|12086.5|12084.5|12080.3|12078.3|29330
1639080000000|2021-12-09 20:00:00|12080.3|12078.3|12080.3|12078.3|12082.6|12080.6|12079.5|12077.5|23812
1639083600000|2021-12-09 21:00:00|12079.5|12077.5|12074|12072|12081.1|12079.1|12073.3|12071.3|12118
1639090800000|2021-12-09 23:00:00|12073.3|12071.3|12074.8|12072.8|12074.8|12072.8|12071.7|12069.7|2727
1639094400000|2021-12-10 00:00:00|12074|12072|12078|12076|12079.1|12077.1|12074|12072|3678
1639098000000|2021-12-10 01:00:00|12077.6|12075.6|12075.6|12073.6|12079.5|12077.5|12074.8|12072.8|3052
1639101600000|2021-12-10 02:00:00|12074.8|12072.8|12073.3|12071.3|12076.4|12074.4|12072.5|12070.5|3013
1639105200000|2021-12-10 03:00:00|12072.5|12070.5|12071.7|12069.7|12074|12072|12071.7|12069.7|2573
1639108800000|2021-12-10 04:00:00|12072.1|12070.1|12071.7|12069.7|12073.3|12071.3|12069.4|12067.4|10199
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12070.9|12068.9|12072.5|12070.5|12069.4|12067.4|3547
1639116000000|2021-12-10 06:00:00|12070.1|12068.1|12063.9|12061.9|12070.1|12068.1|12063.1|12061.1|6767
1639119600000|2021-12-10 07:00:00|12064.7|12062.7|12060.8|12058.8|12064.7|12062.7|12056.9|12054.9|15320
1639123200000|2021-12-10 08:00:00|12061.5|12059.5|12058.4|12056.4|12063.1|12061.1|12057.6|12055.6|10153
1639126800000|2021-12-10 09:00:00|12059.2|12057.2|12063.9|12061.9|12064.7|12062.7|12057.6|12055.6|8615
1639130400000|2021-12-10 10:00:00|12063.1|12061.1|12060.8|12058.8|12063.9|12061.9|12060|12058|10445
1639134000000|2021-12-10 11:00:00|12060|12058|12060|12058|12062.3|12060.3|12060|12058|5490
1639137600000|2021-12-10 12:00:00|12060.8|12058.8|12058.4|12056.4|12063.1|12061.1|12058.4|12056.4|17804
1639141200000|2021-12-10 13:00:00|12059.2|12057.2|12073.3|12071.3|12079.5|12077.5|12056.1|12054.1|92534
1639144800000|2021-12-10 14:00:00|12074|12072|12091.2|12089.2|12092|12090|12072.5|12070.5|54247
1639148400000|2021-12-10 15:00:00|12092|12090|12095.1|12093.1|12096.7|12094.7|12089.7|12087.7|57615
1639152000000|2021-12-10 16:00:00|12094.4|12092.4|12095.1|12093.1|12103.7|12101.7|12094.4|12092.4|43209
1639155600000|2021-12-10 17:00:00|12095.9|12093.9|12093.6|12091.6|12098.3|12096.3|12091.2|12089.2|37615
1639159200000|2021-12-10 18:00:00|12092.8|12090.8|12088.9|12086.9|12095.9|12093.9|12088.1|12086.1|17800
1639162800000|2021-12-10 19:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12083.4|12081.4|20727
1639166400000|2021-12-10 20:00:00|12085|12083|12085.8|12083.8|12087.3|12085.3|12084.2|12082.2|11413
1639170000000|2021-12-10 21:00:00|12086.5|12084.5|12087.3|12085.3|12088.9|12086.9|12084.2|12082.2|10279
1639350000000|2021-12-12 23:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639371600000|2021-12-13 05:00:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|13201
1639375200000|2021-12-13 06:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|3062
1639378800000|2021-12-13 07:00:00|12080.3|12078.3|12079.5|12077.5|12083.4|12081.4|12079.5|12077.5|3796
1639382400000|2021-12-13 08:00:00|12080.3|12078.3|12085|12083|12085.8|12083.8|12078|12076|6380
1639386000000|2021-12-13 09:00:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12081.1|12079.1|7761
1639389600000|2021-12-13 10:00:00|12084.2|12082.2|12084.2|12082.2|12087.7|12085.7|12081.1|12079.1|6881
1639393200000|2021-12-13 11:00:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12082.6|12080.6|5028
1639396800000|2021-12-13 12:00:00|12085|12083|12087.3|12085.3|12089.7|12087.7|12085|12083|11227
1639400400000|2021-12-13 13:00:00|12088.1|12086.1|12082.6|12080.6|12088.1|12086.1|12081.9|12079.9|15357
1639404000000|2021-12-13 14:00:00|12083.4|12081.4|12095.1|12093.1|12095.1|12093.1|12083|12081|23928
1639407600000|2021-12-13 15:00:00|12095.9|12093.9|12101.4|12099.4|12101.4|12099.4|12093.6|12091.6|27007
1639411200000|2021-12-13 16:00:00|12100.6|12098.6|12111.5|12109.5|12114.7|12112.7|12099.8|12097.8|36620
1639414800000|2021-12-13 17:00:00|12112.3|12110.3|12110.8|12108.8|12113.9|12111.9|12106.9|12104.9|27026
1639418400000|2021-12-13 18:00:00|12110.4|12108.4|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|17210
1639422000000|2021-12-13 19:00:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12105.3|12103.3|16600
1639425600000|2021-12-13 20:00:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|15638
1639429200000|2021-12-13 21:00:00|12108.4|12106.4|12110.8|12108.8|12112.3|12110.3|12107.6|12105.6|24708
1639436400000|2021-12-13 23:00:00|12110|12108|12106.9|12104.9|12110.8|12108.8|12106.1|12104.1|3077
1639440000000|2021-12-14 00:00:00|12106.5|12104.5|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|2691
1639443600000|2021-12-14 01:00:00|12106.5|12104.5|12109.2|12107.2|12110|12108|12106.1|12104.1|3626
1639447200000|2021-12-14 02:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1811
1639450800000|2021-12-14 03:00:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.1|12104.1|2830
1639454400000|2021-12-14 04:00:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|1302
1639458000000|2021-12-14 05:00:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|686
1639461600000|2021-12-14 06:00:00|12108.4|12106.4|12110|12108|12111.5|12109.5|12107.6|12105.6|3445
1639465200000|2021-12-14 07:00:00|12109.2|12107.2|12104.5|12102.5|12110.8|12108.8|12103|12101|9712
1639468800000|2021-12-14 08:00:00|12103.7|12101.7|12102.2|12100.2|12105.3|12103.3|12101.4|12099.4|10334
1639472400000|2021-12-14 09:00:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12099|12097|14239
1639476000000|2021-12-14 10:00:00|12103.7|12101.7|12100.6|12098.6|12106.1|12104.1|12100.6|12098.6|6279
1639479600000|2021-12-14 11:00:00|12101.4|12099.4|12100.6|12098.6|12104.5|12102.5|12099.8|12097.8|5338
1639483200000|2021-12-14 12:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12096.7|12094.7|10817
1639486800000|2021-12-14 13:00:00|12098.3|12096.3|12095.9|12093.9|12105.3|12103.3|12095.1|12093.1|28301
1639490400000|2021-12-14 14:00:00|12095.1|12093.1|12092.8|12090.8|12095.1|12093.1|12088.9|12086.9|40051
1639494000000|2021-12-14 15:00:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12087.3|12085.3|36252
1639497600000|2021-12-14 16:00:00|12094.4|12092.4|12099.8|12097.8|12099.8|12097.8|12093.6|12091.6|33052
1639501200000|2021-12-14 17:00:00|12099|12097|12097.5|12095.5|12099.8|12097.8|12095.1|12093.1|16940
1639504800000|2021-12-14 18:00:00|12096.7|12094.7|12095.9|12093.9|12098.3|12096.3|12093.6|12091.6|18298
1639508400000|2021-12-14 19:00:00|12095.1|12093.1|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|22255
1639512000000|2021-12-14 20:00:00|12092.8|12090.8|12092.8|12090.8|12095.9|12093.9|12092|12090|17481
1639515600000|2021-12-14 21:00:00|12093.6|12091.6|12092|12090|12095.1|12093.1|12092|12090|12948
1639522800000|2021-12-14 23:00:00|12092.8|12090.8|12092|12090|12095.1|12093.1|12092|12090|4752
1639526400000|2021-12-15 00:00:00|12092.8|12090.8|12095.1|12093.1|12095.9|12093.9|12092|12090|2292
1639530000000|2021-12-15 01:00:00|12095.9|12093.9|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|2757
1639533600000|2021-12-15 02:00:00|12094.4|12092.4|12097.5|12095.5|12099|12097|12094.4|12092.4|2426
1639537200000|2021-12-15 03:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|2135
1639540800000|2021-12-15 04:00:00|12095.5|12093.5|12096.7|12094.7|12098.3|12096.3|12095.1|12093.1|1349
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12099|12097|12099|12097|12097.1|12095.1|2207
1639548000000|2021-12-15 06:00:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12096.7|12094.7|2006
1639551600000|2021-12-15 07:00:00|12099|12097|12095.1|12093.1|12103|12101|12095.1|12093.1|8737
1639555200000|2021-12-15 08:00:00|12094.4|12092.4|12093.6|12091.6|12097.5|12095.5|12091.2|12089.2|7905
1639558800000|2021-12-15 09:00:00|12092.8|12090.8|12096.7|12094.7|12098.3|12096.3|12092.8|12090.8|4001
1639562400000|2021-12-15 10:00:00|12095.9|12093.9|12092|12090|12096.7|12094.7|12091.2|12089.2|7770
1639566000000|2021-12-15 11:00:00|12091.2|12089.2|12090.5|12088.5|12094.4|12092.4|12089.7|12087.7|5351
1639569600000|2021-12-15 12:00:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12088.1|12086.1|10647
1639573200000|2021-12-15 13:00:00|12092|12090|12092.8|12090.8|12102.2|12100.2|12089.7|12087.7|33471
1639576800000|2021-12-15 14:00:00|12093.6|12091.6|12086.5|12084.5|12094.4|12092.4|12076.4|12074.4|76123
1639580400000|2021-12-15 15:00:00|12087.3|12085.3|12088.9|12086.9|12093.6|12091.6|12085|12083|26079
1639584000000|2021-12-15 16:00:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12086.5|12084.5|27024
1639587600000|2021-12-15 17:00:00|12090.5|12088.5|12088.1|12086.1|12093.6|12091.6|12088.1|12086.1|24774
1639591200000|2021-12-15 18:00:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12085.8|12083.8|27179
1639594800000|2021-12-15 19:00:00|12084.6|12082.6|12084.2|12082.2|12088.9|12086.9|12060|12058|99554
1639598400000|2021-12-15 20:00:00|12083.4|12081.4|12088.9|12086.9|12094.4|12092.4|12077.2|12075.2|65646
1639602000000|2021-12-15 21:00:00|12088.1|12086.1|12088.1|12086.1|12093.6|12091.6|12085.8|12083.8|28306
1639609200000|2021-12-15 23:00:00|12090.5|12088.5|12084.2|12082.2|12090.5|12088.5|12080.3|12078.3|5248
1639612800000|2021-12-16 00:00:00|12085|12083|12081.1|12079.1|12085.8|12083.8|12076.4|12074.4|7349
1639616400000|2021-12-16 01:00:00|12081.9|12079.9|12083.4|12081.4|12085|12083|12080.3|12078.3|3780
1639620000000|2021-12-16 02:00:00|12082.6|12080.6|12086.9|12084.9|12088.1|12086.1|12081.9|12079.9|3852
1639623600000|2021-12-16 03:00:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12085|12083|1419
1639627200000|2021-12-16 04:00:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12086.5|12084.5|5260
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12092.8|12090.8|12092.8|12090.8|12089.7|12087.7|4208
1639634400000|2021-12-16 06:00:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12090.5|12088.5|14917
1639638000000|2021-12-16 07:00:00|12093.6|12091.6|12103.7|12101.7|12112.3|12110.3|12093.6|12091.6|33951
1639641600000|2021-12-16 08:00:00|12104.5|12102.5|12110.8|12108.8|12111.5|12109.5|12103|12101|17479
1639645200000|2021-12-16 09:00:00|12110|12108|12103.7|12101.7|12111.5|12109.5|12103.7|12101.7|11663
1639648800000|2021-12-16 10:00:00|12104.5|12102.5|12108.4|12106.4|12108.4|12106.4|12103.7|12101.7|6050
1639652400000|2021-12-16 11:00:00|12109.2|12107.2|12108.4|12106.4|12113.1|12111.1|12106.9|12104.9|11577
1639656000000|2021-12-16 12:00:00|12106.1|12104.1|12098.3|12096.3|12106.1|12104.1|12093.6|12091.6|33337
1639659600000|2021-12-16 13:00:00|12097.5|12095.5|12106.1|12104.1|12110.8|12108.8|12095.1|12093.1|50783
1639663200000|2021-12-16 14:00:00|12106.9|12104.9|12124|12122|12124.8|12122.8|12106.1|12104.1|68424
1639666800000|2021-12-16 15:00:00|12123.7|12121.7|12122.5|12120.5|12125.6|12123.6|12118.6|12116.6|53456
1639670400000|2021-12-16 16:00:00|12121.7|12119.7|12124|12122|12128|12126|12120.1|12118.1|34888
1639674000000|2021-12-16 17:00:00|12124.8|12122.8|12124.8|12122.8|12129.5|12127.5|12123.3|12121.3|35129
1639677600000|2021-12-16 18:00:00|12125.6|12123.6|12121.7|12119.7|12126.4|12124.4|12118.6|12116.6|32123
1639681200000|2021-12-16 19:00:00|12120.9|12118.9|12127.2|12125.2|12128|12126|12119.4|12117.4|28165
1639684800000|2021-12-16 20:00:00|12128|12126|12124.8|12122.8|12129.5|12127.5|12121.7|12119.7|27739
1639688400000|2021-12-16 21:00:00|12124|12122|12131.1|12129.1|12131.1|12129.1|12121.7|12119.7|29357
1639695600000|2021-12-16 23:00:00|12129.5|12127.5|12126.4|12124.4|12130.3|12128.3|12124|12122|4412
1639699200000|2021-12-17 00:00:00|12125.6|12123.6|12122.5|12120.5|12125.6|12123.6|12121.7|12119.7|5505
1639702800000|2021-12-17 01:00:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12116.2|12114.2|12243
1639706400000|2021-12-17 02:00:00|12121.3|12119.3|12124.8|12122.8|12126.4|12124.4|12120.9|12118.9|3801
1639710000000|2021-12-17 03:00:00|12124|12122|12126.8|12124.8|12127.2|12125.2|12121.7|12119.7|3621
1639713600000|2021-12-17 04:00:00|12127.2|12125.2|12127.2|12125.2|12130.3|12128.3|12124.8|12122.8|6675
1639717200000|2021-12-17 05:00:00|12128|12126|12127.2|12125.2|12128.7|12126.7|12126.4|12124.4|1344
1639720800000|2021-12-17 06:00:00|12128|12126|12129.5|12127.5|12131.1|12129.1|12126.4|12124.4|5275
1639724400000|2021-12-17 07:00:00|12129.1|12127.1|12122.5|12120.5|12132.6|12130.6|12121.7|12119.7|11207
1639728000000|2021-12-17 08:00:00|12122.9|12120.9|12122.5|12120.5|12124.8|12122.8|12118.6|12116.6|13642
1639731600000|2021-12-17 09:00:00|12123.3|12121.3|12121.7|12119.7|12130.3|12128.3|12120.1|12118.1|12303
1639735200000|2021-12-17 10:00:00|12120.9|12118.9|12123.3|12121.3|12124.8|12122.8|12120.9|12118.9|14903
1639738800000|2021-12-17 11:00:00|12122.5|12120.5|12128|12126|12129.1|12127.1|12121.7|12119.7|6623
1639742400000|2021-12-17 12:00:00|12127.2|12125.2|12139.7|12137.7|12142.8|12140.8|12125.6|12123.6|23151
1639746000000|2021-12-17 13:00:00|12138.9|12136.9|12134.2|12132.2|12141.2|12139.2|12130.3|12128.3|35990
1639749600000|2021-12-17 14:00:00|12135|12133|12138.9|12136.9|12140.5|12138.5|12128.7|12126.7|36358
1639753200000|2021-12-17 15:00:00|12138.1|12136.1|12132.6|12130.6|12142|12140|12131.9|12129.9|36186
1639756800000|2021-12-17 16:00:00|12133.4|12131.4|12139.7|12137.7|12142|12140|12130.3|12128.3|22970
1639760400000|2021-12-17 17:00:00|12140.5|12138.5|12135|12133|12141.2|12139.2|12135|12133|15253
1639764000000|2021-12-17 18:00:00|12135.8|12133.8|12123.3|12121.3|12135.8|12133.8|12116.2|12114.2|37828
1639767600000|2021-12-17 19:00:00|12124|12122|12124|12122|12127.2|12125.2|12122.5|12120.5|18009
1639771200000|2021-12-17 20:00:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12121.7|12119.7|21346
1639774800000|2021-12-17 21:00:00|12123.3|12121.3|12124.4|12122.4|12124.8|12122.8|12120.9|12118.9|10758
1639954800000|2021-12-19 23:00:00|12131.1|12129.1|12140.5|12138.5|12142.8|12140.8|12131.1|12129.1|9407
1639958400000|2021-12-20 00:00:00|12140.1|12138.1|12135.8|12133.8|12142|12140|12135|12133|7540
1639962000000|2021-12-20 01:00:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12131.1|12129.1|5949
1639965600000|2021-12-20 02:00:00|12136.5|12134.5|12145.1|12143.1|12145.9|12143.9|12135.8|12133.8|6861
1639969200000|2021-12-20 03:00:00|12144.4|12142.4|12146.7|12144.7|12146.7|12144.7|12142.8|12140.8|2882
1639972800000|2021-12-20 04:00:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12146.7|12144.7|4486
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12145.9|12143.9|2491
1639980000000|2021-12-20 06:00:00|12149|12147|12145.9|12143.9|12149.8|12147.8|12144.4|12142.4|5865
1639983600000|2021-12-20 07:00:00|12145.1|12143.1|12145.9|12143.9|12150.6|12148.6|12144.4|12142.4|17113
1639987200000|2021-12-20 08:00:00|12146.7|12144.7|12153|12151|12155.3|12153.3|12142.8|12140.8|16033
1639990800000|2021-12-20 09:00:00|12153.7|12151.7|12151.4|12149.4|12158.4|12156.4|12150.6|12148.6|12278
1639994400000|2021-12-20 10:00:00|12150.6|12148.6|12143.6|12141.6|12151.4|12149.4|12141.2|12139.2|7734
1639998000000|2021-12-20 11:00:00|12143.2|12141.2|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|8194
1640001600000|2021-12-20 12:00:00|12139.7|12137.7|12145.1|12143.1|12145.9|12143.9|12139.7|12137.7|6409
1640005200000|2021-12-20 13:00:00|12144.4|12142.4|12136.5|12134.5|12146.7|12144.7|12135|12133|25966
1640008800000|2021-12-20 14:00:00|12137.3|12135.3|12145.9|12143.9|12149.8|12147.8|12135|12133|44248
1640012400000|2021-12-20 15:00:00|12146.7|12144.7|12152.2|12150.2|12153.7|12151.7|12146.3|12144.3|43909
1640016000000|2021-12-20 16:00:00|12151.4|12149.4|12146.7|12144.7|12154.5|12152.5|12146.7|12144.7|22321
1640019600000|2021-12-20 17:00:00|12147.1|12145.1|12142.8|12140.8|12147.5|12145.5|12140.5|12138.5|17642
1640023200000|2021-12-20 18:00:00|12143.2|12141.2|12140.5|12138.5|12145.9|12143.9|12138.9|12136.9|15762
1640026800000|2021-12-20 19:00:00|12141.2|12139.2|12134.2|12132.2|12141.2|12139.2|12133.4|12131.4|18953
1640030400000|2021-12-20 20:00:00|12133.4|12131.4|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|23946
1640034000000|2021-12-20 21:00:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12129.5|12127.5|10171
1640041200000|2021-12-20 23:00:00|12131.1|12129.1|12135|12133|12135.8|12133.8|12131.1|12129.1|2978
1640044800000|2021-12-21 00:00:00|12135.4|12133.4|12135.8|12133.8|12136.5|12134.5|12132.6|12130.6|1005
1640048400000|2021-12-21 01:00:00|12136.5|12134.5|12130.3|12128.3|12138.9|12136.9|12129.5|12127.5|3070
1640052000000|2021-12-21 02:00:00|12131.1|12129.1|12133|12131|12134.2|12132.2|12130.3|12128.3|4383
1640055600000|2021-12-21 03:00:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12131.1|12129.1|2943
1640059200000|2021-12-21 04:00:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1006
1640062800000|2021-12-21 05:00:00|12131.9|12129.9|12128|12126|12131.9|12129.9|12128|12126|2877
1640066400000|2021-12-21 06:00:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|2338
1640070000000|2021-12-21 07:00:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12124.8|12122.8|11262
1640073600000|2021-12-21 08:00:00|12129.5|12127.5|12137.3|12135.3|12138.9|12136.9|12128|12126|11558
1640077200000|2021-12-21 09:00:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12132.6|12130.6|5823
1640080800000|2021-12-21 10:00:00|12135.4|12133.4|12128.7|12126.7|12135.4|12133.4|12128|12126|5370
1640084400000|2021-12-21 11:00:00|12128|12126|12127.2|12125.2|12130.3|12128.3|12126.8|12124.8|3807
1640088000000|2021-12-21 12:00:00|12126.4|12124.4|12122.5|12120.5|12127.2|12125.2|12121.7|12119.7|11067
1640091600000|2021-12-21 13:00:00|12123.3|12121.3|12115.5|12113.5|12124|12122|12114.7|12112.7|21053
1640095200000|2021-12-21 14:00:00|12116.2|12114.2|12113.1|12111.1|12117.8|12115.8|12111.5|12109.5|28748
1640098800000|2021-12-21 15:00:00|12112.3|12110.3|12106.1|12104.1|12113.9|12111.9|12105.3|12103.3|34217
1640102400000|2021-12-21 16:00:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12103.7|12101.7|21620
1640106000000|2021-12-21 17:00:00|12106.9|12104.9|12099.8|12097.8|12106.9|12104.9|12099|12097|23578
1640109600000|2021-12-21 18:00:00|12100.6|12098.6|12100.6|12098.6|12106.9|12104.9|12098.3|12096.3|24640
1640113200000|2021-12-21 19:00:00|12099.8|12097.8|12099.8|12097.8|12101.4|12099.4|12097.5|12095.5|21216
1640116800000|2021-12-21 20:00:00|12100.6|12098.6|12105.3|12103.3|12106.1|12104.1|12099.8|12097.8|21162
1640120400000|2021-12-21 21:00:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12104.5|12102.5|14079
1640127600000|2021-12-21 23:00:00|12107.6|12105.6|12115.5|12113.5|12115.5|12113.5|12107.6|12105.6|8287
1640131200000|2021-12-22 00:00:00|12115.1|12113.1|12108.4|12106.4|12115.5|12113.5|12108.4|12106.4|3841
1640134800000|2021-12-22 01:00:00|12108.8|12106.8|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|2474
1640138400000|2021-12-22 02:00:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.1|12104.1|1478
1640142000000|2021-12-22 03:00:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|2066
1640145600000|2021-12-22 04:00:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|784
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2272
1640152800000|2021-12-22 06:00:00|12107.6|12105.6|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|3540
1640156400000|2021-12-22 07:00:00|12109.2|12107.2|12106.9|12104.9|12110.8|12108.8|12106.1|12104.1|7510
1640160000000|2021-12-22 08:00:00|12107.6|12105.6|12097.5|12095.5|12108.4|12106.4|12095.9|12093.9|16625
1640163600000|2021-12-22 09:00:00|12098.3|12096.3|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|6392
1640167200000|2021-12-22 10:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|7524
1640170800000|2021-12-22 11:00:00|12095.9|12093.9|12099|12097|12099.8|12097.8|12095.1|12093.1|8363
1640174400000|2021-12-22 12:00:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12096.7|12094.7|10408
1640178000000|2021-12-22 13:00:00|12099.4|12097.4|12105.3|12103.3|12106.1|12104.1|12097.5|12095.5|23499
1640181600000|2021-12-22 14:00:00|12106.1|12104.1|12101.4|12099.4|12109.2|12107.2|12099.8|12097.8|29830
1640185200000|2021-12-22 15:00:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12093.6|12091.6|27361
1640188800000|2021-12-22 16:00:00|12099.8|12097.8|12105.3|12103.3|12106.1|12104.1|12099|12097|21741
1640192400000|2021-12-22 17:00:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|16070
1640196000000|2021-12-22 18:00:00|12105.3|12103.3|12101.4|12099.4|12106.1|12104.1|12098.3|12096.3|17345
1640199600000|2021-12-22 19:00:00|12102.2|12100.2|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|11355
1640203200000|2021-12-22 20:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12103|12101|13781
1640206800000|2021-12-22 21:00:00|12105.3|12103.3|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|8075
1640214000000|2021-12-22 23:00:00|12106.5|12104.5|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|1734
1640217600000|2021-12-23 00:00:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|3453
1640221200000|2021-12-23 01:00:00|12107.6|12105.6|12106.9|12104.9|12110|12108|12106.9|12104.9|2682
1640224800000|2021-12-23 02:00:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|3406
1640228400000|2021-12-23 03:00:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|1247
1640232000000|2021-12-23 04:00:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|463
1640235600000|2021-12-23 05:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1808
1640239200000|2021-12-23 06:00:00|12105.7|12103.7|12103.7|12101.7|12105.7|12103.7|12103|12101|2153
1640242800000|2021-12-23 07:00:00|12104.5|12102.5|12102.2|12100.2|12105.3|12103.3|12101.4|12099.4|4376
1640246400000|2021-12-23 08:00:00|12101.4|12099.4|12099|12097|12104.5|12102.5|12099|12097|11233
1640250000000|2021-12-23 09:00:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|2960
1640253600000|2021-12-23 10:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12098.3|12096.3|3451
1640257200000|2021-12-23 11:00:00|12098.3|12096.3|12101.4|12099.4|12101.4|12099.4|12098.3|12096.3|3297
1640260800000|2021-12-23 12:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|4372
1640264400000|2021-12-23 13:00:00|12099.8|12097.8|12103.7|12101.7|12104.5|12102.5|12098.3|12096.3|16355
1640268000000|2021-12-23 14:00:00|12104.5|12102.5|12097.5|12095.5|12105.3|12103.3|12095.9|12093.9|25366
1640271600000|2021-12-23 15:00:00|12098.3|12096.3|12095.1|12093.1|12099.8|12097.8|12094.4|12092.4|28033
1640275200000|2021-12-23 16:00:00|12094.4|12092.4|12097.5|12095.5|12099|12097|12094.4|12092.4|11396
1640278800000|2021-12-23 17:00:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12095.9|12093.9|13693
1640282400000|2021-12-23 18:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|8835
1640286000000|2021-12-23 19:00:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|6717
1640289600000|2021-12-23 20:00:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|7738
1640293200000|2021-12-23 21:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|5354
1640559600000|2021-12-26 23:00:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|2417
1640563200000|2021-12-27 00:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|1661
1640566800000|2021-12-27 01:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1702
1640570400000|2021-12-27 02:00:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2075
1640574000000|2021-12-27 03:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1014
1640577600000|2021-12-27 04:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|198
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12094.4|12092.4|946
1640584800000|2021-12-27 06:00:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1677
1640588400000|2021-12-27 07:00:00|12097.1|12095.1|12093.6|12091.6|12097.1|12095.1|12092.8|12090.8|2976
1640592000000|2021-12-27 08:00:00|12092.8|12090.8|12088.9|12086.9|12092.8|12090.8|12088.9|12086.9|4075
1640595600000|2021-12-27 09:00:00|12089.7|12087.7|12084.2|12082.2|12089.7|12087.7|12083.4|12081.4|5454
1640599200000|2021-12-27 10:00:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|3945
1640602800000|2021-12-27 11:00:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|3231
1640606400000|2021-12-27 12:00:00|12087.7|12085.7|12088.1|12086.1|12089.7|12087.7|12085|12083|4239
1640610000000|2021-12-27 13:00:00|12087.3|12085.3|12089.7|12087.7|12089.7|12087.7|12087.3|12085.3|8760
1640613600000|2021-12-27 14:00:00|12090.5|12088.5|12095.1|12093.1|12095.1|12093.1|12088.9|12086.9|11203
1640617200000|2021-12-27 15:00:00|12094.4|12092.4|12095.1|12093.1|12097.5|12095.5|12093.6|12091.6|12874
1640620800000|2021-12-27 16:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|9182
1640624400000|2021-12-27 17:00:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|8332
1640628000000|2021-12-27 18:00:00|12093.6|12091.6|12091.2|12089.2|12095.1|12093.1|12089.7|12087.7|9360
1640631600000|2021-12-27 19:00:00|12092|12090|12091.2|12089.2|12092|12090|12088.9|12086.9|8931
1640635200000|2021-12-27 20:00:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12088.9|12086.9|8303
1640638800000|2021-12-27 21:00:00|12090.5|12088.5|12092.8|12090.8|12092.8|12090.8|12090.5|12088.5|7580
1640646000000|2021-12-27 23:00:00|12092|12090|12092.8|12090.8|12094.4|12092.4|12092|12090|993
1640649600000|2021-12-28 00:00:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12089.7|12087.7|1701
1640653200000|2021-12-28 01:00:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1662
1640656800000|2021-12-28 02:00:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|1178
1640660400000|2021-12-28 03:00:00|12092|12090|12093.6|12091.6|12093.6|12091.6|12092|12090|1198
1640664000000|2021-12-28 04:00:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|999
1640667600000|2021-12-28 05:00:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|1176
1640671200000|2021-12-28 06:00:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1195
1640674800000|2021-12-28 07:00:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|1109
1640678400000|2021-12-28 08:00:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|3869
1640682000000|2021-12-28 09:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1642
1640685600000|2021-12-28 10:00:00|||||||||1
1640689200000|2021-12-28 11:00:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|3488
1640692800000|2021-12-28 12:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|4888
1640696400000|2021-12-28 13:00:00|12088.9|12086.9|12097.5|12095.5|12098.3|12096.3|12088.9|12086.9|16144
1640700000000|2021-12-28 14:00:00|12096.7|12094.7|12097.5|12095.5|12099|12097|12096.7|12094.7|20335
1640703600000|2021-12-28 15:00:00|12098.3|12096.3|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|20986
1640707200000|2021-12-28 16:00:00|12096.7|12094.7|12094.4|12092.4|12097.5|12095.5|12094.4|12092.4|10856
1640710800000|2021-12-28 17:00:00|12095.1|12093.1|12095.9|12093.9|12097.5|12095.5|12094.4|12092.4|27639
1640714400000|2021-12-28 18:00:00|12096.7|12094.7|12095.1|12093.1|12099|12097|12092|12090|29535
1640718000000|2021-12-28 19:00:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|13274
1640721600000|2021-12-28 20:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|9341
1640725200000|2021-12-28 21:00:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|9066
1640732400000|2021-12-28 23:00:00|12096.3|12094.3|12099|12097|12099.8|12097.8|12095.9|12093.9|1776
1640736000000|2021-12-29 00:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1535
1640739600000|2021-12-29 01:00:00|12099|12097|12100.6|12098.6|12103|12101|12099|12097|5701
1640743200000|2021-12-29 02:00:00|12101.4|12099.4|12102.2|12100.2|12104.5|12102.5|12100.6|12098.6|3797
1640746800000|2021-12-29 03:00:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1890
1640750400000|2021-12-29 04:00:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1630
1640754000000|2021-12-29 05:00:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|1970
1640757600000|2021-12-29 06:00:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12101.4|12099.4|2599
1640761200000|2021-12-29 07:00:00|12101.4|12099.4|12101.4|12099.4|12103.7|12101.7|12099.8|12097.8|4778
1640764800000|2021-12-29 08:00:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12099|12097|5870
1640768400000|2021-12-29 09:00:00|12099.8|12097.8|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|5867
1640772000000|2021-12-29 10:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12093.6|12091.6|4088
1640775600000|2021-12-29 11:00:00|12094.4|12092.4|12096.7|12094.7|12096.7|12094.7|12093.6|12091.6|3418
1640779200000|2021-12-29 12:00:00|12095.9|12093.9|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|4576
1640782800000|2021-12-29 13:00:00|12094.4|12092.4|12088.9|12086.9|12095.1|12093.1|12088.9|12086.9|23146
1640786400000|2021-12-29 14:00:00|12089.7|12087.7|12087.3|12085.3|12090.5|12088.5|12085|12083|23489
1640790000000|2021-12-29 15:00:00|12088.1|12086.1|12081.9|12079.9|12088.9|12086.9|12081.9|12079.9|22826
1640793600000|2021-12-29 16:00:00|12082.6|12080.6|12080.3|12078.3|12083.4|12081.4|12077.2|12075.2|19878
1640797200000|2021-12-29 17:00:00|12081.1|12079.1|12079.5|12077.5|12088.1|12086.1|12079.5|12077.5|17081
1640800800000|2021-12-29 18:00:00|12080.3|12078.3|12080.3|12078.3|12082.6|12080.6|12073.3|12071.3|26901
1640804400000|2021-12-29 19:00:00|12079.9|12077.9|12081.1|12079.1|12082.6|12080.6|12078.7|12076.7|11042
1640808000000|2021-12-29 20:00:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12078.7|12076.7|15369
1640811600000|2021-12-29 21:00:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12077.2|12075.2|8275
1640818800000|2021-12-29 23:00:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|2032
1640822400000|2021-12-30 00:00:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12078.7|12076.7|2307
1640826000000|2021-12-30 01:00:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|2811
1640829600000|2021-12-30 02:00:00|12082.6|12080.6|12084.2|12082.2|12085|12083|12081.1|12079.1|4359
1640833200000|2021-12-30 03:00:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12082.6|12080.6|2072
1640836800000|2021-12-30 04:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|801
1640840400000|2021-12-30 05:00:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|985
1640844000000|2021-12-30 06:00:00|12083.4|12081.4|12085|12083|12085.8|12083.8|12082.6|12080.6|2239
1640847600000|2021-12-30 07:00:00|12085.4|12083.4|12088.1|12086.1|12088.1|12086.1|12085|12083|3841
1640851200000|2021-12-30 08:00:00|12088.9|12086.9|12092|12090|12092.8|12090.8|12085|12083|6810
1640854800000|2021-12-30 09:00:00|12092.4|12090.4|12092.8|12090.8|12093.6|12091.6|12090.5|12088.5|3646
1640858400000|2021-12-30 10:00:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3118
1640862000000|2021-12-30 11:00:00|12090.8|12088.8|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|3823
1640865600000|2021-12-30 12:00:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|6921
1640869200000|2021-12-30 13:00:00|12088.1|12086.1|12088.9|12086.9|12090.5|12088.5|12081.9|12079.9|19929
1640872800000|2021-12-30 14:00:00|12088.1|12086.1|12082.6|12080.6|12088.9|12086.9|12081.9|12079.9|20459
1640876400000|2021-12-30 15:00:00|12081.9|12079.9|12085|12083|12087.3|12085.3|12079.5|12077.5|25869
1640880000000|2021-12-30 16:00:00|12084.2|12082.2|12088.9|12086.9|12090.5|12088.5|12084.2|12082.2|11970
1640883600000|2021-12-30 17:00:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|10294
1640887200000|2021-12-30 18:00:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|9801
1640890800000|2021-12-30 19:00:00|12090.5|12088.5|12092|12090|12092|12090|12088.9|12086.9|10442
1640894400000|2021-12-30 20:00:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|17934
1640898000000|2021-12-30 21:00:00|12095.1|12093.1|12095.1|12093.1|12098.3|12096.3|12094.4|12092.4|13588
1640905200000|2021-12-30 23:00:00|12094.4|12092.4|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|1700
1640908800000|2021-12-31 00:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|732
1640912400000|2021-12-31 01:00:00|12095.5|12093.5|12093.6|12091.6|12096.7|12094.7|12092.8|12090.8|2673
1640916000000|2021-12-31 02:00:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|838
1640919600000|2021-12-31 03:00:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|924
1640923200000|2021-12-31 04:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|251
1640926800000|2021-12-31 05:00:00|12091.6|12089.6|12092.8|12090.8|12092.8|12090.8|12091.6|12089.6|666
1640930400000|2021-12-31 06:00:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|531
1640934000000|2021-12-31 07:00:00|12093.6|12091.6|12094|12092|12094.4|12092.4|12092.8|12090.8|3089
1640937600000|2021-12-31 08:00:00|12093.6|12091.6|12095.9|12093.9|12096.7|12094.7|12092.8|12090.8|1424
1640941200000|2021-12-31 09:00:00|12096.3|12094.3|12096.7|12094.7|12099|12097|12095.9|12093.9|2174
1640944800000|2021-12-31 10:00:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.1|12093.1|1918
1640948400000|2021-12-31 11:00:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|2218
1640952000000|2021-12-31 12:00:00|12099|12097|12095.9|12093.9|12099|12097|12095.9|12093.9|7219
1640955600000|2021-12-31 13:00:00|12096.7|12094.7|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|13243
1640959200000|2021-12-31 14:00:00|12095.9|12093.9|12096.7|12094.7|12103.7|12101.7|12095.1|12093.1|26523
1640962800000|2021-12-31 15:00:00|12097.5|12095.5|12100.6|12098.6|12103|12101|12097.5|12095.5|20604
1640966400000|2021-12-31 16:00:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12095.1|12093.1|20510
1640970000000|2021-12-31 17:00:00|12099.8|12097.8|12099|12097|12103|12101|12097.5|12095.5|37818
1640973600000|2021-12-31 18:00:00|12099.8|12097.8|12095.1|12093.1|12099.8|12097.8|12094.4|12092.4|27668
1640977200000|2021-12-31 19:00:00|12095.9|12093.9|12087.3|12085.3|12095.9|12093.9|12087.3|12085.3|11638
1640980800000|2021-12-31 20:00:00|12086.5|12084.5|12089.7|12087.7|12092|12090|12086.5|12084.5|7244
1640984400000|2021-12-31 21:00:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12088.1|12086.1|5436
1641164400000|2022-01-02 23:00:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12083.4|12081.4|5185
1641168000000|2022-01-03 00:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085|12083|1944
1641171600000|2022-01-03 01:00:00|12086.5|12084.5|12085.8|12083.8|12087.3|12085.3|12085|12083|2598
1641175200000|2022-01-03 02:00:00|12086.5|12084.5|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|2010
1641178800000|2022-01-03 03:00:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1129
1641182400000|2022-01-03 04:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|2688
1641186000000|2022-01-03 05:00:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12080.3|12078.3|1949
1641189600000|2022-01-03 06:00:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1349
1641193200000|2022-01-03 07:00:00|12079.5|12077.5|12078.7|12076.7|12080.3|12078.3|12078|12076|4530
1641196800000|2022-01-03 08:00:00|12078|12076|12072.5|12070.5|12078.7|12076.7|12070.1|12068.1|10173
1641200400000|2022-01-03 09:00:00|12071.7|12069.7|12076.4|12074.4|12076.4|12074.4|12068.6|12066.6|6385
1641204000000|2022-01-03 10:00:00|12077.2|12075.2|12074.8|12072.8|12078.7|12076.7|12074|12072|4031
1641207600000|2022-01-03 11:00:00|12074|12072|12074.8|12072.8|12076.4|12074.4|12070.9|12068.9|6266
1641211200000|2022-01-03 12:00:00|12075.6|12073.6|12075.6|12073.6|12081.1|12079.1|12074.8|12072.8|11918
1641214800000|2022-01-03 13:00:00|12076.4|12074.4|12056.9|12054.9|12077.2|12075.2|12056.1|12054.1|50816
1641218400000|2022-01-03 14:00:00|12057.6|12055.6|12047.5|12045.5|12060.8|12058.8|12047.5|12045.5|50506
1641222000000|2022-01-03 15:00:00|12046.7|12044.7|12052.2|12050.2|12053.7|12051.7|12044.4|12042.4|65732
1641225600000|2022-01-03 16:00:00|12051.4|12049.4|12049|12047|12052.2|12050.2|12048.3|12046.3|26679
1641229200000|2022-01-03 17:00:00|12048.3|12046.3|12048.3|12046.3|12051.4|12049.4|12045.9|12043.9|11999
1641232800000|2022-01-03 18:00:00|12049|12047|12046.7|12044.7|12049.8|12047.8|12045.1|12043.1|18766
1641236400000|2022-01-03 19:00:00|12047.5|12045.5|12043.6|12041.6|12049.8|12047.8|12043.6|12041.6|19658
1641240000000|2022-01-03 20:00:00|12044.4|12042.4|12045.1|12043.1|12049.8|12047.8|12043.6|12041.6|22685
1641243600000|2022-01-03 21:00:00|12045.9|12043.9|12051.4|12049.4|12052.2|12050.2|12045.9|12043.9|18360
1641250800000|2022-01-03 23:00:00|12050.6|12048.6|12055.3|12053.3|12055.3|12053.3|12050.6|12048.6|5809
1641254400000|2022-01-04 00:00:00|12054.9|12052.9|12053.7|12051.7|12054.9|12052.9|12052.2|12050.2|4340
1641258000000|2022-01-04 01:00:00|12053|12051|12048.3|12046.3|12053.7|12051.7|12046.3|12044.3|4600
1641261600000|2022-01-04 02:00:00|12049|12047|12050.6|12048.6|12053|12051|12049|12047|2901
1641265200000|2022-01-04 03:00:00|12051.4|12049.4|12047.5|12045.5|12051.4|12049.4|12046.7|12044.7|6147
1641268800000|2022-01-04 04:00:00|12046.7|12044.7|12048.3|12046.3|12049|12047|12045.9|12043.9|1945
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12050.6|12048.6|12050.6|12048.6|12047.5|12045.5|2003
1641276000000|2022-01-04 06:00:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12046.7|12044.7|3147
1641279600000|2022-01-04 07:00:00|12048.7|12046.7|12053.7|12051.7|12053.7|12051.7|12047.5|12045.5|8011
1641283200000|2022-01-04 08:00:00|12053|12051|12049.8|12047.8|12054.5|12052.5|12048.3|12046.3|12042
1641286800000|2022-01-04 09:00:00|12049|12047|12050.6|12048.6|12053|12051|12047.5|12045.5|8214
1641290400000|2022-01-04 10:00:00|12050.2|12048.2|12049.8|12047.8|12052.2|12050.2|12048.3|12046.3|8750
1641294000000|2022-01-04 11:00:00|12050.6|12048.6|12043.6|12041.6|12052.2|12050.2|12042|12040|10604
1641297600000|2022-01-04 12:00:00|12044|12042|12036.5|12034.5|12046.3|12044.3|12034.2|12032.2|29732
1641301200000|2022-01-04 13:00:00|12035.8|12033.8|12042.8|12040.8|12043.6|12041.6|12033.4|12031.4|49962
1641304800000|2022-01-04 14:00:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12035|12033|56706
1641308400000|2022-01-04 15:00:00|12041.6|12039.6|12045.9|12043.9|12049.8|12047.8|12038.9|12036.9|52434
1641312000000|2022-01-04 16:00:00|12046.7|12044.7|12040.5|12038.5|12049.8|12047.8|12038.1|12036.1|45402
1641315600000|2022-01-04 17:00:00|12039.7|12037.7|12042|12040|12042|12040|12038.1|12036.1|19294
1641319200000|2022-01-04 18:00:00|12042.8|12040.8|12045.9|12043.9|12047.5|12045.5|12040.5|12038.5|21977
1641322800000|2022-01-04 19:00:00|12046.3|12044.3|12044.4|12042.4|12049|12047|12042|12040|35782
1641326400000|2022-01-04 20:00:00|12045.1|12043.1|12051.4|12049.4|12051.4|12049.4|12044.4|12042.4|21470
1641330000000|2022-01-04 21:00:00|12050.6|12048.6|12050.6|12048.6|12052.2|12050.2|12048.3|12046.3|24251
1641337200000|2022-01-04 23:00:00|12051.4|12049.4|12049|12047|12051.4|12049.4|12047.9|12045.9|2276
1641340800000|2022-01-05 00:00:00|12049.8|12047.8|12045.9|12043.9|12051.4|12049.4|12045.9|12043.9|4329
1641344400000|2022-01-05 01:00:00|12046.7|12044.7|12049|12047|12049.8|12047.8|12045.9|12043.9|4749
1641348000000|2022-01-05 02:00:00|12048.3|12046.3|12049.8|12047.8|12051.4|12049.4|12047.5|12045.5|4430
1641351600000|2022-01-05 03:00:00|12049|12047|12049|12047|12050.6|12048.6|12049|12047|3089
1641355200000|2022-01-05 04:00:00|12049.8|12047.8|12048.3|12046.3|12050.6|12048.6|12047.5|12045.5|2121
1641358800000|2022-01-05 05:00:00|12049|12047|12052.2|12050.2|12052.2|12050.2|12048.3|12046.3|2724
1641362400000|2022-01-05 06:00:00|12051.4|12049.4|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|4476
1641366000000|2022-01-05 07:00:00|12053|12051|12048.3|12046.3|12054.5|12052.5|12046.7|12044.7|7406
1641369600000|2022-01-05 08:00:00|12047.5|12045.5|12049|12047|12051.4|12049.4|12045.9|12043.9|12468
1641373200000|2022-01-05 09:00:00|12049.8|12047.8|12049|12047|12051.4|12049.4|12048.3|12046.3|6165
1641376800000|2022-01-05 10:00:00|12048.3|12046.3|12052.2|12050.2|12053|12051|12048.3|12046.3|7522
1641380400000|2022-01-05 11:00:00|12051.4|12049.4|12050.6|12048.6|12052.2|12050.2|12049|12047|7870
1641384000000|2022-01-05 12:00:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12045.9|12043.9|10124
1641387600000|2022-01-05 13:00:00|12050.6|12048.6|12044.4|12042.4|12052.2|12050.2|12038.9|12036.9|37184
1641391200000|2022-01-05 14:00:00|12043.6|12041.6|12045.1|12043.1|12045.9|12043.9|12042|12040|37246
1641394800000|2022-01-05 15:00:00|12044.4|12042.4|12038.1|12036.1|12045.9|12043.9|12037.3|12035.3|41791
1641398400000|2022-01-05 16:00:00|12037.3|12035.3|12035.8|12033.8|12038.1|12036.1|12028.7|12026.7|41675
1641402000000|2022-01-05 17:00:00|12036.5|12034.5|12033.4|12031.4|12036.5|12034.5|12028.7|12026.7|24501
1641405600000|2022-01-05 18:00:00|12033|12031|12028.7|12026.7|12035.8|12033.8|12028|12026|19756
1641409200000|2022-01-05 19:00:00|12028|12026|12013.1|12011.1|12031.5|12029.5|12010.8|12008.8|86056
1641412800000|2022-01-05 20:00:00|12012.3|12010.3|12018.6|12016.6|12019.4|12017.4|12010|12008|44526
1641416400000|2022-01-05 21:00:00|12017.8|12015.8|12014.7|12012.7|12021.7|12019.7|12014.7|12012.7|29164
1641423600000|2022-01-05 23:00:00|12013.9|12011.9|12018.6|12016.6|12020.9|12018.9|12013.1|12011.1|4585
1641427200000|2022-01-06 00:00:00|12019.4|12017.4|12017|12015|12020.9|12018.9|12014.7|12012.7|5315
1641430800000|2022-01-06 01:00:00|12016.2|12014.2|12022.5|12020.5|12023.3|12021.3|12014.7|12012.7|6687
1641434400000|2022-01-06 02:00:00|12022.9|12020.9|12013.1|12011.1|12022.9|12020.9|12012.3|12010.3|6805
1641438000000|2022-01-06 03:00:00|12013.9|12011.9|12006.9|12004.9|12013.9|12011.9|12006.9|12004.9|8262
1641441600000|2022-01-06 04:00:00|12007.6|12005.6|12001.4|11999.4|12010.8|12008.8|12001.4|11999.4|6888
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11999.8|11997.8|12005.3|12003.3|11998.3|11996.3|10383
1641448800000|2022-01-06 06:00:00|12000.6|11998.6|11995.9|11993.9|12000.6|11998.6|11995.1|11993.1|8550
1641452400000|2022-01-06 07:00:00|11996.7|11994.7|11996.7|11994.7|12003.7|12001.7|11995.9|11993.9|18009
1641456000000|2022-01-06 08:00:00|11995.9|11993.9|11996.7|11994.7|11999.8|11997.8|11993.6|11991.6|18792
1641459600000|2022-01-06 09:00:00|11997.5|11995.5|11999|11997|12001.4|11999.4|11996.7|11994.7|19133
1641463200000|2022-01-06 10:00:00|11999.4|11997.4|11994.4|11992.4|12000.6|11998.6|11994.4|11992.4|11241
1641466800000|2022-01-06 11:00:00|11995.1|11993.1|11996.7|11994.7|11999.8|11997.8|11993.6|11991.6|13119
1641470400000|2022-01-06 12:00:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11990.5|11988.5|19203
1641474000000|2022-01-06 13:00:00|11996.7|11994.7|12001.4|11999.4|12002.2|12000.2|11995.1|11993.1|43078
1641477600000|2022-01-06 14:00:00|12000.6|11998.6|11995.9|11993.9|12000.6|11998.6|11994.4|11992.4|52348
1641481200000|2022-01-06 15:00:00|11999|11997|11991.2|11989.2|11999.4|11997.4|11988.9|11986.9|63352
1641484800000|2022-01-06 16:00:00|11990.5|11988.5|11988.1|11986.1|11993.6|11991.6|11987.3|11985.3|46158
1641488400000|2022-01-06 17:00:00|11987.3|11985.3|11988.9|11986.9|11991.2|11989.2|11985.8|11983.8|28369
1641492000000|2022-01-06 18:00:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11985.8|11983.8|20027
1641495600000|2022-01-06 19:00:00|11988.1|11986.1|11987.3|11985.3|11990.5|11988.5|11987.3|11985.3|25814
1641499200000|2022-01-06 20:00:00|11988.1|11986.1|11988.9|11986.9|11991.2|11989.2|11986.5|11984.5|20440
1641502800000|2022-01-06 21:00:00|11988.1|11986.1|11990.8|11988.8|11991.2|11989.2|11986.5|11984.5|15007
1641510000000|2022-01-06 23:00:00|11991.2|11989.2|11994.4|11992.4|11994.4|11992.4|11989.7|11987.7|3804
1641513600000|2022-01-07 00:00:00|11993.6|11991.6|11995.9|11993.9|11995.9|11993.9|11992.8|11990.8|4419
1641517200000|2022-01-07 01:00:00|11995.1|11993.1|11997.5|11995.5|11999|11997|11995.1|11993.1|7897
1641520800000|2022-01-07 02:00:00|11998.3|11996.3|11992|11990|11999|11997|11986.2|11984.2|23485
1641524400000|2022-01-07 03:00:00|11992.8|11990.8|11992.8|11990.8|11993.6|11991.6|11990.5|11988.5|3275
1641528000000|2022-01-07 04:00:00|11992|11990|11990.5|11988.5|11993.6|11991.6|11990.5|11988.5|2810
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11989.7|11987.7|11993.6|11991.6|11988.9|11986.9|2224
1641535200000|2022-01-07 06:00:00|11990.1|11988.1|11990.5|11988.5|11992|11990|11988.9|11986.9|3061
1641538800000|2022-01-07 07:00:00|11989.7|11987.7|11989.7|11987.7|11991.2|11989.2|11987.3|11985.3|5862
1641542400000|2022-01-07 08:00:00|11988.9|11986.9|11988.9|11986.9|11991.2|11989.2|11985.8|11983.8|15713
1641546000000|2022-01-07 09:00:00|11988.5|11986.5|11988.1|11986.1|11988.9|11986.9|11985.8|11983.8|5298
1641549600000|2022-01-07 10:00:00|11987.3|11985.3|11989.7|11987.7|11991.2|11989.2|11986.5|11984.5|8782
1641553200000|2022-01-07 11:00:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11988.1|11986.1|5617
1641556800000|2022-01-07 12:00:00|11988.9|11986.9|11988.9|11986.9|11990.5|11988.5|11986.5|11984.5|16156
1641560400000|2022-01-07 13:00:00|11989.7|11987.7|11970.1|11968.1|11997.5|11995.5|11968.6|11966.6|84690
1641564000000|2022-01-07 14:00:00|11970.9|11968.9|11975.6|11973.6|11983.4|11981.4|11967|11965|61988
1641567600000|2022-01-07 15:00:00|11975.2|11973.2|11967.8|11965.8|11985|11983|11965.5|11963.5|50885
1641571200000|2022-01-07 16:00:00|11968.6|11966.6|11972.5|11970.5|11975.6|11973.6|11964.7|11962.7|50298
1641574800000|2022-01-07 17:00:00|11971.7|11969.7|11973.3|11971.3|11974|11972|11967|11965|39990
1641578400000|2022-01-07 18:00:00|11972.5|11970.5|11978.7|11976.7|11980.3|11978.3|11972.5|11970.5|17763
1641582000000|2022-01-07 19:00:00|11978|11976|11974|11972|11979.5|11977.5|11974|11972|21746
1641585600000|2022-01-07 20:00:00|11974.8|11972.8|11974.8|11972.8|11978.7|11976.7|11974|11972|15863
1641589200000|2022-01-07 21:00:00|11974|11972|11976.4|11974.4|11977.2|11975.2|11971.7|11969.7|21485
1641769200000|2022-01-09 23:00:00|11971.7|11969.7|11966.6|11964.6|11971.7|11969.7|11963.1|11961.1|6023
1641772800000|2022-01-10 00:00:00|11966.2|11964.2|11970.1|11968.1|11970.9|11968.9|11963.9|11961.9|3394
1641776400000|2022-01-10 01:00:00|11970.9|11968.9|11964.7|11962.7|11971.7|11969.7|11964.7|11962.7|3236
1641780000000|2022-01-10 02:00:00|11965.1|11963.1|11959.2|11957.2|11965.5|11963.5|11957.6|11955.6|5237
1641783600000|2022-01-10 03:00:00|11960|11958|11957.6|11955.6|11960|11958|11955.3|11953.3|5445
1641787200000|2022-01-10 04:00:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1912
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11953.7|11951.7|11956.9|11954.9|11953.7|11951.7|3509
1641794400000|2022-01-10 06:00:00|11954.5|11952.5|11953.7|11951.7|11956.9|11954.9|11953|11951|5054
1641798000000|2022-01-10 07:00:00|11954.5|11952.5|11956.9|11954.9|11962.3|11960.3|11954.5|11952.5|14069
1641801600000|2022-01-10 08:00:00|11957.3|11955.3|11963.9|11961.9|11963.9|11961.9|11953|11951|26953
1641805200000|2022-01-10 09:00:00|11964.7|11962.7|11961.5|11959.5|11964.7|11962.7|11958.4|11956.4|21707
1641808800000|2022-01-10 10:00:00|11960.8|11958.8|11970.9|11968.9|11971.7|11969.7|11960.8|11958.8|17946
1641812400000|2022-01-10 11:00:00|11970.1|11968.1|11969.4|11967.4|11974|11972|11968.6|11966.6|14428
1641816000000|2022-01-10 12:00:00|11970.1|11968.1|11967.8|11965.8|11972.5|11970.5|11966.2|11964.2|12901
1641819600000|2022-01-10 13:00:00|11968.6|11966.6|11959.2|11957.2|11972.5|11970.5|11958.4|11956.4|64083
1641823200000|2022-01-10 14:00:00|11960|11958|11950.6|11948.6|11960|11958|11950.6|11948.6|63742
1641826800000|2022-01-10 15:00:00|11951.4|11949.4|11958.4|11956.4|11960.8|11958.8|11949.8|11947.8|50460
1641830400000|2022-01-10 16:00:00|11957.6|11955.6|11963.1|11961.1|11966.2|11964.2|11957.6|11955.6|33077
1641834000000|2022-01-10 17:00:00|11963.9|11961.9|11963.9|11961.9|11969.4|11967.4|11962.3|11960.3|24836
1641837600000|2022-01-10 18:00:00|11963.1|11961.1|11961.5|11959.5|11963.9|11961.9|11960|11958|19796
1641841200000|2022-01-10 19:00:00|11960.8|11958.8|11957.6|11955.6|11961.5|11959.5|11956.9|11954.9|22620
1641844800000|2022-01-10 20:00:00|11956.9|11954.9|11960.8|11958.8|11962.3|11960.3|11956.1|11954.1|28238
1641848400000|2022-01-10 21:00:00|11960|11958|11964.7|11962.7|11968.6|11966.6|11960|11958|24764
1641855600000|2022-01-10 23:00:00|11963.1|11961.1|11961.5|11959.5|11963.5|11961.5|11957.6|11955.6|6446
1641859200000|2022-01-11 00:00:00|11960.8|11958.8|11962.3|11960.3|11967|11965|11960.8|11958.8|7321
1641862800000|2022-01-11 01:00:00|11963.1|11961.1|11961.5|11959.5|11966.2|11964.2|11961.5|11959.5|6490
1641866400000|2022-01-11 02:00:00|11962.3|11960.3|11957.6|11955.6|11962.3|11960.3|11957.6|11955.6|11202
1641870000000|2022-01-11 03:00:00|11956.9|11954.9|11958.4|11956.4|11960|11958|11956.1|11954.1|7405
1641873600000|2022-01-11 04:00:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11956.1|11954.1|2842
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11958.4|11956.4|11959.6|11957.6|11956.9|11954.9|2647
1641880800000|2022-01-11 06:00:00|11960|11958|11961.5|11959.5|11963.1|11961.1|11959.6|11957.6|3608
1641884400000|2022-01-11 07:00:00|11960.8|11958.8|11958.4|11956.4|11965.5|11963.5|11956.9|11954.9|11359
1641888000000|2022-01-11 08:00:00|11957.6|11955.6|11964.7|11962.7|11965.5|11963.5|11956.9|11954.9|16916
1641891600000|2022-01-11 09:00:00|11963.9|11961.9|11965.5|11963.5|11970.9|11968.9|11963.1|11961.1|25365
1641895200000|2022-01-11 10:00:00|11964.7|11962.7|11960.8|11958.8|11965.5|11963.5|11959.2|11957.2|13140
1641898800000|2022-01-11 11:00:00|11960|11958|11958.4|11956.4|11960|11958|11954.5|11952.5|10450
1641902400000|2022-01-11 12:00:00|11959.2|11957.2|11956.9|11954.9|11959.2|11957.2|11951.4|11949.4|33193
1641906000000|2022-01-11 13:00:00|11957.6|11955.6|11949.8|11947.8|11957.6|11955.6|11949.8|11947.8|36747
1641909600000|2022-01-11 14:00:00|11950.6|11948.6|11948.3|11946.3|11950.6|11948.6|11943.6|11941.6|53398
1641913200000|2022-01-11 15:00:00|11947.5|11945.5|11950.6|11948.6|11953.7|11951.7|11942.8|11940.8|70432
1641916800000|2022-01-11 16:00:00|11951.4|11949.4|11960.8|11958.8|11963.9|11961.9|11950.6|11948.6|60471
1641920400000|2022-01-11 17:00:00|11961.2|11959.2|11958.4|11956.4|11962.3|11960.3|11957.6|11955.6|27151
1641924000000|2022-01-11 18:00:00|11958|11956|11969.4|11967.4|11970.1|11968.1|11957.6|11955.6|36960
1641927600000|2022-01-11 19:00:00|11970.1|11968.1|11970.9|11968.9|11974|11972|11969.4|11967.4|25936
1641931200000|2022-01-11 20:00:00|11970.1|11968.1|11972.5|11970.5|11973.3|11971.3|11969.4|11967.4|17860
1641934800000|2022-01-11 21:00:00|11971.7|11969.7|11974|11972|11975.6|11973.6|11969.4|11967.4|23766
1641942000000|2022-01-11 23:00:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11971.7|11969.7|2510
1641945600000|2022-01-12 00:00:00|11972.5|11970.5|11974.8|11972.8|11978|11976|11972.5|11970.5|4432
1641949200000|2022-01-12 01:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|4048
1641952800000|2022-01-12 02:00:00|11976.4|11974.4|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|4586
1641956400000|2022-01-12 03:00:00|11976.4|11974.4|11974.8|11972.8|11976.4|11974.4|11974|11972|2926
1641960000000|2022-01-12 04:00:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974|11972|3949
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11974|11972|6289
1641967200000|2022-01-12 06:00:00|11978|11976|11975.6|11973.6|11978|11976|11974.8|11972.8|5257
1641970800000|2022-01-12 07:00:00|11974.8|11972.8|11968.6|11966.6|11975.6|11973.6|11967.8|11965.8|17845
1641974400000|2022-01-12 08:00:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11966.2|11964.2|7442
1641978000000|2022-01-12 09:00:00|11967.8|11965.8|11965.5|11963.5|11967.8|11965.8|11964.7|11962.7|13205
1641981600000|2022-01-12 10:00:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11961.5|11959.5|11755
1641985200000|2022-01-12 11:00:00|11965.1|11963.1|11969.4|11967.4|11970.9|11968.9|11964.7|11962.7|16526
1641988800000|2022-01-12 12:00:00|11968.6|11966.6|11970.9|11968.9|11970.9|11968.9|11966.2|11964.2|15813
1641992400000|2022-01-12 13:00:00|11970.1|11968.1|11975.6|11973.6|11988.1|11986.1|11968.6|11966.6|83558
1641996000000|2022-01-12 14:00:00|11976.4|11974.4|11972.5|11970.5|11981.9|11979.9|11972.5|11970.5|45202
1641999600000|2022-01-12 15:00:00|11973.3|11971.3|11977.2|11975.2|11978.7|11976.7|11972.5|11970.5|40220
1642003200000|2022-01-12 16:00:00|11976.4|11974.4|11975.6|11973.6|11977.2|11975.2|11970.1|11968.1|38167
1642006800000|2022-01-12 17:00:00|11976.4|11974.4|11980.3|11978.3|11982.6|11980.6|11975.6|11973.6|29440
1642010400000|2022-01-12 18:00:00|11979.5|11977.5|11974.8|11972.8|11982.6|11980.6|11973.3|11971.3|26277
1642014000000|2022-01-12 19:00:00|11974.4|11972.4|11978.3|11976.3|11979.5|11977.5|11974|11972|17048
1642017600000|2022-01-12 20:00:00|11978.7|11976.7|11974|11972|11978.7|11976.7|11973.3|11971.3|23384
1642021200000|2022-01-12 21:00:00|11974.8|11972.8|11963.1|11961.1|11977.2|11975.2|11962.3|11960.3|27076
1642028400000|2022-01-12 23:00:00|11962.3|11960.3|11963.9|11961.9|11967|11965|11962.3|11960.3|5831
1642032000000|2022-01-13 00:00:00|11964.7|11962.7|11960|11958|11965.5|11963.5|11957.6|11955.6|6353
1642035600000|2022-01-13 01:00:00|11959.2|11957.2|11966.2|11964.2|11967|11965|11959.2|11957.2|5526
1642039200000|2022-01-13 02:00:00|11966.6|11964.6|11963.9|11961.9|11967|11965|11963.1|11961.1|2254
1642042800000|2022-01-13 03:00:00|11964.7|11962.7|11966.2|11964.2|11967|11965|11963.9|11961.9|3855
1642046400000|2022-01-13 04:00:00|11967|11965|11967|11965|11967.8|11965.8|11965.5|11963.5|1454
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11969.4|11967.4|11970.1|11968.1|11966.2|11964.2|2679
1642053600000|2022-01-13 06:00:00|11970.1|11968.1|11967|11965|11970.1|11968.1|11966.2|11964.2|3448
1642057200000|2022-01-13 07:00:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11963.9|11961.9|6571
1642060800000|2022-01-13 08:00:00|11967|11965|11963.9|11961.9|11967.8|11965.8|11963.1|11961.1|10326
1642064400000|2022-01-13 09:00:00|11963.1|11961.1|11963.1|11961.1|11964.7|11962.7|11960.8|11958.8|9275
1642068000000|2022-01-13 10:00:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|7434
1642071600000|2022-01-13 11:00:00|11965.5|11963.5|11963.1|11961.1|11965.5|11963.5|11962.3|11960.3|5199
1642075200000|2022-01-13 12:00:00|11963.9|11961.9|11965.5|11963.5|11966.2|11964.2|11963.9|11961.9|9622
1642078800000|2022-01-13 13:00:00|11966.2|11964.2|11973.3|11971.3|11973.3|11971.3|11963.1|11961.1|36094
1642082400000|2022-01-13 14:00:00|11972.5|11970.5|11973.3|11971.3|11978.7|11976.7|11971.7|11969.7|69440
1642086000000|2022-01-13 15:00:00|11974|11972|11979.5|11977.5|11981.9|11979.9|11972.5|11970.5|55070
1642089600000|2022-01-13 16:00:00|11978.7|11976.7|11981.9|11979.9|11982.6|11980.6|11978.7|11976.7|34295
1642093200000|2022-01-13 17:00:00|11981.1|11979.1|11980.3|11978.3|11982.6|11980.6|11976.4|11974.4|38925
1642096800000|2022-01-13 18:00:00|11978.7|11976.7|11983.4|11981.4|11983.4|11981.4|11977.2|11975.2|34316
1642100400000|2022-01-13 19:00:00|11983.8|11981.8|11986.5|11984.5|11987.3|11985.3|11982.6|11980.6|23485
1642104000000|2022-01-13 20:00:00|11987.3|11985.3|11992|11990|11995.1|11993.1|11986.5|11984.5|33501
1642107600000|2022-01-13 21:00:00|11991.2|11989.2|11988.9|11986.9|11993.6|11991.6|11988.9|11986.9|20855
1642114800000|2022-01-13 23:00:00|11988.1|11986.1|11981.9|11979.9|11988.1|11986.1|11981.9|11979.9|6576
1642118400000|2022-01-14 00:00:00|11982.6|11980.6|11978.7|11976.7|11984.2|11982.2|11977.2|11975.2|8575
1642122000000|2022-01-14 01:00:00|11979.5|11977.5|11979.5|11977.5|11981.9|11979.9|11977.2|11975.2|11036
1642125600000|2022-01-14 02:00:00|11978.7|11976.7|11978|11976|11981.1|11979.1|11978|11976|3202
1642129200000|2022-01-14 03:00:00|11978.3|11976.3|11980.3|11978.3|11981.1|11979.1|11977.2|11975.2|4389
1642132800000|2022-01-14 04:00:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11978.7|11976.7|1232
1642136400000|2022-01-14 05:00:00|11981.9|11979.9|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|1557
1642140000000|2022-01-14 06:00:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11976.4|11974.4|3298
1642143600000|2022-01-14 07:00:00|11978.7|11976.7|11983.4|11981.4|11985|11983|11978|11976|10075
1642147200000|2022-01-14 08:00:00|11982.6|11980.6|11977.2|11975.2|11985|11983|11977.2|11975.2|9853
1642150800000|2022-01-14 09:00:00|11978|11976|11974|11972|11978|11976|11970.1|11968.1|16744
1642154400000|2022-01-14 10:00:00|11973.3|11971.3|11970.1|11968.1|11974.8|11972.8|11967.8|11965.8|6960
1642158000000|2022-01-14 11:00:00|11969.4|11967.4|11973.3|11971.3|11974|11972|11968.6|11966.6|8470
1642161600000|2022-01-14 12:00:00|11972.5|11970.5|11979.5|11977.5|11979.5|11977.5|11972.5|11970.5|15444
1642165200000|2022-01-14 13:00:00|11978.7|11976.7|11989.7|11987.7|11990.5|11988.5|11978.7|11976.7|38576
1642168800000|2022-01-14 14:00:00|11990.5|11988.5|11977.2|11975.2|11992.8|11990.8|11970.9|11968.9|51932
1642172400000|2022-01-14 15:00:00|11975.6|11973.6|11968.6|11966.6|11976.4|11974.4|11962.3|11960.3|74598
1642176000000|2022-01-14 16:00:00|11969.4|11967.4|11964.7|11962.7|11971.7|11969.7|11961.5|11959.5|35162
1642179600000|2022-01-14 17:00:00|11963.9|11961.9|11951.4|11949.4|11964.7|11962.7|11951.4|11949.4|49470
1642183200000|2022-01-14 18:00:00|11952.2|11950.2|11954.5|11952.5|11957.6|11955.6|11952.2|11950.2|24543
1642186800000|2022-01-14 19:00:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11950.6|11948.6|21658
1642190400000|2022-01-14 20:00:00|11952.2|11950.2|11949|11947|11953|11951|11949|11947|24576
1642194000000|2022-01-14 21:00:00|11949.8|11947.8|11947.5|11945.5|11950.6|11948.6|11946.7|11944.7|41792
1642374000000|2022-01-16 23:00:00|11945.1|11943.1|11932.6|11930.6|11946.7|11944.7|11932.6|11930.6|10351
1642377600000|2022-01-17 00:00:00|11933.4|11931.4|11929.5|11927.5|11936.5|11934.5|11928.7|11926.7|8536
1642381200000|2022-01-17 01:00:00|11930.3|11928.3|11926.4|11924.4|11931.1|11929.1|11920.1|11918.1|10319
1642384800000|2022-01-17 02:00:00|11927.2|11925.2|11928|11926|11931.9|11929.9|11926.4|11924.4|5439
1642388400000|2022-01-17 03:00:00|11928.7|11926.7|11929.5|11927.5|11931.9|11929.9|11927.2|11925.2|2881
1642392000000|2022-01-17 04:00:00|11929.9|11927.9|11933.4|11931.4|11933.8|11931.8|11928.7|11926.7|1169
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11933.4|11931.4|11934.2|11932.2|11931.1|11929.1|2053
1642399200000|2022-01-17 06:00:00|11933.8|11931.8|11932.6|11930.6|11934.2|11932.2|11931.1|11929.1|2189
1642402800000|2022-01-17 07:00:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|5367
1642406400000|2022-01-17 08:00:00|11935|11933|11935.8|11933.8|11937.3|11935.3|11935|11933|4821
1642410000000|2022-01-17 09:00:00|11936.5|11934.5|11925.6|11923.6|11936.5|11934.5|11924|11922|12118
1642413600000|2022-01-17 10:00:00|11924.8|11922.8|11927.2|11925.2|11928.7|11926.7|11924|11922|4272
1642417200000|2022-01-17 11:00:00|11928|11926|11925.6|11923.6|11928|11926|11923.3|11921.3|8312
1642420800000|2022-01-17 12:00:00|11926.4|11924.4|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|7183
1642424400000|2022-01-17 13:00:00|11926.4|11924.4|11924|11922|11928|11926|11923.3|11921.3|12562
1642428000000|2022-01-17 14:00:00|11924.4|11922.4|11921.7|11919.7|11925.6|11923.6|11920.1|11918.1|4913
1642431600000|2022-01-17 15:00:00|11921.3|11919.3|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|5115
1642435200000|2022-01-17 16:00:00|11922.5|11920.5|11924|11922|11924|11922|11920.9|11918.9|3603
1642438800000|2022-01-17 17:00:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|3703
1642460400000|2022-01-17 23:00:00|11923.3|11921.3|11928.7|11926.7|11928.7|11926.7|11922.5|11920.5|4167
1642464000000|2022-01-18 00:00:00|11929.5|11927.5|11925.6|11923.6|11930.3|11928.3|11924.8|11922.8|4789
1642467600000|2022-01-18 01:00:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11920.1|11918.1|12843
1642471200000|2022-01-18 02:00:00|11923.7|11921.7|11919.4|11917.4|11924|11922|11917.8|11915.8|5616
1642474800000|2022-01-18 03:00:00|11920.1|11918.1|11903|11901|11920.1|11918.1|11899|11897|19388
1642478400000|2022-01-18 04:00:00|11903.7|11901.7|11909.2|11907.2|11911.5|11909.5|11903|11901|22229
1642482000000|2022-01-18 05:00:00|11910|11908|11905.3|11903.3|11910|11908|11905.3|11903.3|7730
1642485600000|2022-01-18 06:00:00|11904.9|11902.9|11910.8|11908.8|11911.5|11909.5|11902.2|11900.2|9707
1642489200000|2022-01-18 07:00:00|11911.5|11909.5|11913.9|11911.9|11914.7|11912.7|11904.5|11902.5|20543
1642492800000|2022-01-18 08:00:00|11914.7|11912.7|11906.1|11904.1|11916.2|11914.2|11903.7|11901.7|30724
1642496400000|2022-01-18 09:00:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11903|11901|25269
1642500000000|2022-01-18 10:00:00|11907.6|11905.6|11907.6|11905.6|11913.1|11911.1|11906.9|11904.9|17836
1642503600000|2022-01-18 11:00:00|11908.4|11906.4|11917|11915|11917.8|11915.8|11906.1|11904.1|18535
1642507200000|2022-01-18 12:00:00|11917.8|11915.8|11922.5|11920.5|11924.8|11922.8|11913.9|11911.9|23392
1642510800000|2022-01-18 13:00:00|11921.7|11919.7|11920.9|11918.9|11925.6|11923.6|11913.1|11911.1|49915
1642514400000|2022-01-18 14:00:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11910.8|11908.8|70441
1642518000000|2022-01-18 15:00:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11910|11908|64621
1642521600000|2022-01-18 16:00:00|11918.6|11916.6|11911.5|11909.5|11918.6|11916.6|11907.6|11905.6|30848
1642525200000|2022-01-18 17:00:00|11910.8|11908.8|11902.2|11900.2|11911.5|11909.5|11897.5|11895.5|43047
1642528800000|2022-01-18 18:00:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11901.4|11899.4|27778
1642532400000|2022-01-18 19:00:00|11907.6|11905.6|11902.2|11900.2|11913.9|11911.9|11901.4|11899.4|46345
1642536000000|2022-01-18 20:00:00|11901.4|11899.4|11899|11897|11903.7|11901.7|11898.3|11896.3|36054
1642539600000|2022-01-18 21:00:00|11899.8|11897.8|11896.7|11894.7|11900.6|11898.6|11895.1|11893.1|32137
1642546800000|2022-01-18 23:00:00|11897.5|11895.5|11899.8|11897.8|11899.8|11897.8|11897.5|11895.5|2824
1642550400000|2022-01-19 00:00:00|11899|11897|11896.7|11894.7|11899|11897|11891.2|11889.2|10300
1642554000000|2022-01-19 01:00:00|11895.9|11893.9|11890.5|11888.5|11895.9|11893.9|11888.1|11886.1|8960
1642557600000|2022-01-19 02:00:00|11889.7|11887.7|11884.2|11882.2|11889.7|11887.7|11881.9|11879.9|12451
1642561200000|2022-01-19 03:00:00|11885|11883|11886.5|11884.5|11888.1|11886.1|11883.4|11881.4|6024
1642564800000|2022-01-19 04:00:00|11885.8|11883.8|11886.5|11884.5|11888.1|11886.1|11884.2|11882.2|4941
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11888.9|11886.9|11892|11890|11887.3|11885.3|6757
1642572000000|2022-01-19 06:00:00|11888.1|11886.1|11888.9|11886.9|11894.4|11892.4|11887.3|11885.3|6326
1642575600000|2022-01-19 07:00:00|11888.5|11886.5|11883|11881|11889.7|11887.7|11881.1|11879.1|21769
1642579200000|2022-01-19 08:00:00|11882.6|11880.6|11887.3|11885.3|11890.5|11888.5|11880.3|11878.3|24390
1642582800000|2022-01-19 09:00:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11883.4|11881.4|11932
1642586400000|2022-01-19 10:00:00|11888.9|11886.9|11892|11890|11892|11890|11887.3|11885.3|14532
1642590000000|2022-01-19 11:00:00|11891.2|11889.2|11891.2|11889.2|11893.6|11891.6|11888.9|11886.9|10740
1642593600000|2022-01-19 12:00:00|11892|11890|11895.1|11893.1|11896.7|11894.7|11890.5|11888.5|13885
1642597200000|2022-01-19 13:00:00|11895.9|11893.9|11908.4|11906.4|11909.2|11907.2|11895.9|11893.9|53169
1642600800000|2022-01-19 14:00:00|11907.6|11905.6|11917.8|11915.8|11920.9|11918.9|11904.5|11902.5|77758
1642604400000|2022-01-19 15:00:00|11918.2|11916.2|11916.2|11914.2|11924.8|11922.8|11910.8|11908.8|67084
1642608000000|2022-01-19 16:00:00|11917|11915|11920.1|11918.1|11924|11922|11915.5|11913.5|38033
1642611600000|2022-01-19 17:00:00|11920.9|11918.9|11919.4|11917.4|11925.6|11923.6|11918.6|11916.6|28214
1642615200000|2022-01-19 18:00:00|11919|11917|11920.1|11918.1|11924.8|11922.8|11917.8|11915.8|29011
1642618800000|2022-01-19 19:00:00|11919.4|11917.4|11920.9|11918.9|11924.8|11922.8|11919.4|11917.4|31295
1642622400000|2022-01-19 20:00:00|11921.7|11919.7|11913.9|11911.9|11921.7|11919.7|11913.9|11911.9|35212
1642626000000|2022-01-19 21:00:00|11913.1|11911.1|11901.4|11899.4|11914.7|11912.7|11901.4|11899.4|34917
1642633200000|2022-01-19 23:00:00|11892.8|11890.8|11903|11901|11904.5|11902.5|11892.8|11890.8|7964
1642636800000|2022-01-20 00:00:00|11901.4|11899.4|11910.8|11908.8|11910.8|11908.8|11898.3|11896.3|8633
1642640400000|2022-01-20 01:00:00|11910|11908|11913.1|11911.1|11917.8|11915.8|11910|11908|8804
1642644000000|2022-01-20 02:00:00|11912.3|11910.3|11906.1|11904.1|11912.3|11910.3|11903|11901|6342
1642647600000|2022-01-20 03:00:00|11906.5|11904.5|11906.1|11904.1|11907.6|11905.6|11905.3|11903.3|2164
1642651200000|2022-01-20 04:00:00|11905.7|11903.7|11905.3|11903.3|11906.1|11904.1|11903.7|11901.7|2114
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11903|11901|11905.3|11903.3|11902.2|11900.2|2961
1642658400000|2022-01-20 06:00:00|11902.6|11900.6|11907.6|11905.6|11907.6|11905.6|11902.2|11900.2|2826
1642662000000|2022-01-20 07:00:00|11906.9|11904.9|11910|11908|11912.3|11910.3|11899.8|11897.8|10511
1642665600000|2022-01-20 08:00:00|11909.2|11907.2|11913.1|11911.1|11913.1|11911.1|11909.2|11907.2|9346
1642669200000|2022-01-20 09:00:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11912.3|11910.3|11247
1642672800000|2022-01-20 10:00:00|11915.5|11913.5|11915.5|11913.5|11920.1|11918.1|11915.5|11913.5|7142
1642676400000|2022-01-20 11:00:00|11914.7|11912.7|11917|11915|11920.1|11918.1|11913.9|11911.9|12568
1642680000000|2022-01-20 12:00:00|11916.2|11914.2|11919.4|11917.4|11920.9|11918.9|11910.8|11908.8|19439
1642683600000|2022-01-20 13:00:00|11920.1|11918.1|11924|11922|11929.5|11927.5|11919.4|11917.4|46983
1642687200000|2022-01-20 14:00:00|11924.8|11922.8|11923.3|11921.3|11925.6|11923.6|11920.1|11918.1|36365
1642690800000|2022-01-20 15:00:00|11924|11922|11920.9|11918.9|11924.8|11922.8|11917|11915|37228
1642694400000|2022-01-20 16:00:00|11921.7|11919.7|11920.9|11918.9|11923.3|11921.3|11918.6|11916.6|29881
1642698000000|2022-01-20 17:00:00|11920.1|11918.1|11919.4|11917.4|11922.5|11920.5|11919.4|11917.4|23370
1642701600000|2022-01-20 18:00:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11916.2|11914.2|33134
1642705200000|2022-01-20 19:00:00|11919.8|11917.8|11918.6|11916.6|11920.9|11918.9|11917|11915|23707
1642708800000|2022-01-20 20:00:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11918.6|11916.6|29366
1642712400000|2022-01-20 21:00:00|11923.3|11921.3|11932.6|11930.6|11935|11933|11922.5|11920.5|50495
1642719600000|2022-01-20 23:00:00|11931.9|11929.9|11940.5|11938.5|11945.1|11943.1|11930.3|11928.3|12089
1642723200000|2022-01-21 00:00:00|11941.2|11939.2|11950.6|11948.6|11953|11951|11940.5|11938.5|27802
1642726800000|2022-01-21 01:00:00|11951.4|11949.4|11953|11951|11956.1|11954.1|11948.3|11946.3|14403
1642730400000|2022-01-21 02:00:00|11952.2|11950.2|11949.8|11947.8|11953.7|11951.7|11943.6|11941.6|14345
1642734000000|2022-01-21 03:00:00|11950.6|11948.6|11948.3|11946.3|11953|11951|11948.3|11946.3|5733
1642737600000|2022-01-21 04:00:00|11947.5|11945.5|11948.3|11946.3|11949.8|11947.8|11945.1|11943.1|5827
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11945.1|11943.1|11949.8|11947.8|11943.6|11941.6|6382
1642744800000|2022-01-21 06:00:00|11944.4|11942.4|11942|11940|11945.9|11943.9|11939.7|11937.7|8219
1642748400000|2022-01-21 07:00:00|11941.2|11939.2|11942.8|11940.8|11945.1|11943.1|11939.7|11937.7|11068
1642752000000|2022-01-21 08:00:00|11943.6|11941.6|11935.8|11933.8|11943.6|11941.6|11935|11933|15334
1642755600000|2022-01-21 09:00:00|11936.5|11934.5|11938.9|11936.9|11942.8|11940.8|11935.8|11933.8|10836
1642759200000|2022-01-21 10:00:00|11938.1|11936.1|11937.3|11935.3|11942|11940|11936.5|11934.5|6960
1642762800000|2022-01-21 11:00:00|11936.5|11934.5|11937.3|11935.3|11940.5|11938.5|11935.8|11933.8|13870
1642766400000|2022-01-21 12:00:00|11936.5|11934.5|11943.6|11941.6|11944.4|11942.4|11934.2|11932.2|21954
1642770000000|2022-01-21 13:00:00|11942.8|11940.8|11953|11951|11953.7|11951.7|11942|11940|69001
1642773600000|2022-01-21 14:00:00|11952.2|11950.2|11957.6|11955.6|11959.2|11957.2|11952.2|11950.2|70923
1642777200000|2022-01-21 15:00:00|11958.4|11956.4|11953.7|11951.7|11964.7|11962.7|11951.4|11949.4|61903
1642780800000|2022-01-21 16:00:00|11954.5|11952.5|11949.8|11947.8|11956.1|11954.1|11945.1|11943.1|39240
1642784400000|2022-01-21 17:00:00|11949|11947|11953.7|11951.7|11953.7|11951.7|11948.3|11946.3|18997
1642788000000|2022-01-21 18:00:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11949.8|11947.8|20606
1642791600000|2022-01-21 19:00:00|11953|11951|11956.9|11954.9|11957.6|11955.6|11950.6|11948.6|25593
1642795200000|2022-01-21 20:00:00|11957.6|11955.6|11953|11951|11960.8|11958.8|11951.4|11949.4|31882
1642798800000|2022-01-21 21:00:00|11952.2|11950.2|11949|11947|11952.2|11950.2|11940.5|11938.5|28454
1642978800000|2022-01-23 23:00:00|11941.2|11939.2|11940.5|11938.5|11945.1|11943.1|11931.9|11929.9|21232
1642982400000|2022-01-24 00:00:00|11941.2|11939.2|11938.9|11936.9|11942.8|11940.8|11937.3|11935.3|7541
1642986000000|2022-01-24 01:00:00|11939.7|11937.7|11934.2|11932.2|11939.7|11937.7|11931.9|11929.9|10413
1642989600000|2022-01-24 02:00:00|11933.4|11931.4|11936.5|11934.5|11938.9|11936.9|11933.4|11931.4|3681
1642993200000|2022-01-24 03:00:00|11937.3|11935.3|11935.8|11933.8|11938.9|11936.9|11934.2|11932.2|4757
1642996800000|2022-01-24 04:00:00|11935|11933|11936.5|11934.5|11937.3|11935.3|11935|11933|1663
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935|11933|1852
1643004000000|2022-01-24 06:00:00|11936.9|11934.9|11941.2|11939.2|11942|11940|11936.5|11934.5|8079
1643007600000|2022-01-24 07:00:00|11942|11940|11944.4|11942.4|11945.9|11943.9|11940.5|11938.5|16854
1643011200000|2022-01-24 08:00:00|11943.6|11941.6|11953|11951|11954.5|11952.5|11943.6|11941.6|21410
1643014800000|2022-01-24 09:00:00|11952.2|11950.2|11956.9|11954.9|11963.1|11961.1|11952.2|11950.2|18967
1643018400000|2022-01-24 10:00:00|11957.6|11955.6|11961.5|11959.5|11963.1|11961.1|11956.1|11954.1|15754
1643022000000|2022-01-24 11:00:00|11960.8|11958.8|11953.7|11951.7|11962.3|11960.3|11952.2|11950.2|15006
1643025600000|2022-01-24 12:00:00|11954.5|11952.5|11956.1|11954.1|11957.6|11955.6|11953.7|11951.7|9958
1643029200000|2022-01-24 13:00:00|11956.9|11954.9|11966.2|11964.2|11968.6|11966.6|11955.3|11953.3|36255
1643032800000|2022-01-24 14:00:00|11965.5|11963.5|11972.5|11970.5|11974|11972|11965.5|11963.5|61506
1643036400000|2022-01-24 15:00:00|11973.3|11971.3|11967.8|11965.8|11975.6|11973.6|11965.5|11963.5|95968
1643040000000|2022-01-24 16:00:00|11967|11965|11967|11965|11970.9|11968.9|11963.9|11961.9|45172
1643043600000|2022-01-24 17:00:00|11966.2|11964.2|11973.3|11971.3|11974|11972|11965.5|11963.5|51016
1643047200000|2022-01-24 18:00:00|11972.5|11970.5|11976.4|11974.4|11984.2|11982.2|11972.5|11970.5|79954
1643050800000|2022-01-24 19:00:00|11976|11974|11974.8|11972.8|11980.3|11978.3|11974|11972|61392
1643054400000|2022-01-24 20:00:00|11975.6|11973.6|11961.5|11959.5|11976.4|11974.4|11959.2|11957.2|64834
1643058000000|2022-01-24 21:00:00|11960.8|11958.8|11958.4|11956.4|11962.3|11960.3|11956.1|11954.1|46080
1643065200000|2022-01-24 23:00:00|11959.2|11957.2|11958.4|11956.4|11960.8|11958.8|11954.5|11952.5|7038
1643068800000|2022-01-25 00:00:00|11959.2|11957.2|11956.1|11954.1|11960|11958|11951.4|11949.4|12173
1643072400000|2022-01-25 01:00:00|11956.5|11954.5|11957.6|11955.6|11963.9|11961.9|11956.1|11954.1|8494
1643076000000|2022-01-25 02:00:00|11958|11956|11953.7|11951.7|11960.8|11958.8|11953|11951|5056
1643079600000|2022-01-25 03:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953|11951|2944
1643083200000|2022-01-25 04:00:00|11956.9|11954.9|11960|11958|11960.8|11958.8|11956.1|11954.1|2519
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11956.9|11954.9|11961.5|11959.5|11956.9|11954.9|2056
1643090400000|2022-01-25 06:00:00|11956.1|11954.1|11956.1|11954.1|11960|11958|11955.3|11953.3|4221
1643094000000|2022-01-25 07:00:00|11955.3|11953.3|11961.5|11959.5|11963.5|11961.5|11953|11951|13643
1643097600000|2022-01-25 08:00:00|11962.3|11960.3|11953|11951|11962.3|11960.3|11951.4|11949.4|20765
1643101200000|2022-01-25 09:00:00|11952.2|11950.2|11946.7|11944.7|11954.5|11952.5|11944.4|11942.4|21581
1643104800000|2022-01-25 10:00:00|11947.5|11945.5|11947.5|11945.5|11951.8|11949.8|11946.7|11944.7|12147
1643108400000|2022-01-25 11:00:00|11948.3|11946.3|11953|11951|11956.9|11954.9|11944.4|11942.4|17068
1643112000000|2022-01-25 12:00:00|11953.7|11951.7|11959.2|11957.2|11959.2|11957.2|11950.6|11948.6|22474
1643115600000|2022-01-25 13:00:00|11960|11958|11961.5|11959.5|11963.9|11961.9|11954.5|11952.5|38535
1643119200000|2022-01-25 14:00:00|11962.3|11960.3|11971.7|11969.7|11973.3|11971.3|11960|11958|44384
1643122800000|2022-01-25 15:00:00|11972.1|11970.1|11963.9|11961.9|11973.3|11971.3|11960.8|11958.8|70363
1643126400000|2022-01-25 16:00:00|11963.1|11961.1|11962.3|11960.3|11966.2|11964.2|11958.4|11956.4|50272
1643130000000|2022-01-25 17:00:00|11961.5|11959.5|11963.1|11961.1|11967|11965|11959.2|11957.2|36006
1643133600000|2022-01-25 18:00:00|11963.9|11961.9|11951.4|11949.4|11970.1|11968.1|11949.8|11947.8|50593
1643137200000|2022-01-25 19:00:00|11952.2|11950.2|11949.8|11947.8|11956.1|11954.1|11949.8|11947.8|36792
1643140800000|2022-01-25 20:00:00|11949|11947|11949.8|11947.8|11952.2|11950.2|11946.7|11944.7|36627
1643144400000|2022-01-25 21:00:00|11950.6|11948.6|11953.7|11951.7|11955.3|11953.3|11946.7|11944.7|23779
1643151600000|2022-01-25 23:00:00|11955.3|11953.3|11952.2|11950.2|11955.3|11953.3|11948.3|11946.3|4118
1643155200000|2022-01-26 00:00:00|11951.8|11949.8|11951.4|11949.4|11953|11951|11949.8|11947.8|2877
1643158800000|2022-01-26 01:00:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11948.3|11946.3|2413
1643162400000|2022-01-26 02:00:00|11949.4|11947.4|11951.4|11949.4|11951.4|11949.4|11949|11947|2667
1643166000000|2022-01-26 03:00:00|11950.6|11948.6|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|1773
1643169600000|2022-01-26 04:00:00|11953|11951|11952.2|11950.2|11953|11951|11949.8|11947.8|1304
1643173200000|2022-01-26 05:00:00|11953|11951|11953|11951|11953|11951|11951.4|11949.4|2739
1643176800000|2022-01-26 06:00:00|11952.2|11950.2|11950.6|11948.6|11954.5|11952.5|11949.8|11947.8|5538
1643180400000|2022-01-26 07:00:00|11950.2|11948.2|11949|11947|11955.3|11953.3|11949|11947|7102
1643184000000|2022-01-26 08:00:00|11949.8|11947.8|11946.7|11944.7|11951.4|11949.4|11945.9|11943.9|10230
1643187600000|2022-01-26 09:00:00|11945.9|11943.9|11949.8|11947.8|11951.4|11949.4|11945.1|11943.1|7195
1643191200000|2022-01-26 10:00:00|11949|11947|11947.5|11945.5|11949.8|11947.8|11945.1|11943.1|5396
1643194800000|2022-01-26 11:00:00|11946.7|11944.7|11944.4|11942.4|11948.3|11946.3|11943.6|11941.6|10598
1643198400000|2022-01-26 12:00:00|11945.1|11943.1|11949|11947|11949|11947|11942.8|11940.8|19022
1643202000000|2022-01-26 13:00:00|11949.8|11947.8|11951.4|11949.4|11955.3|11953.3|11946.7|11944.7|29162
1643205600000|2022-01-26 14:00:00|11950.6|11948.6|11945.1|11943.1|11957.6|11955.6|11943.6|11941.6|40218
1643209200000|2022-01-26 15:00:00|11946.7|11944.7|11953|11951|11960|11958|11946.7|11944.7|63726
1643212800000|2022-01-26 16:00:00|11953.7|11951.7|11950.6|11948.6|11954.5|11952.5|11946.7|11944.7|29282
1643216400000|2022-01-26 17:00:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11947.5|11945.5|17670
1643220000000|2022-01-26 18:00:00|11950.2|11948.2|11953|11951|11957.6|11955.6|11948.3|11946.3|28401
1643223600000|2022-01-26 19:00:00|11951.4|11949.4|11913.9|11911.9|11958.4|11956.4|11906.1|11904.1|120639
1643227200000|2022-01-26 20:00:00|11913.1|11911.1|11895.9|11893.9|11920.1|11918.1|11893.6|11891.6|112453
1643230800000|2022-01-26 21:00:00|11896.7|11894.7|11890.5|11888.5|11896.7|11894.7|11885|11883|51152
1643238000000|2022-01-26 23:00:00|11892|11890|11892.8|11890.8|11894.4|11892.4|11888.9|11886.9|9030
1643241600000|2022-01-27 00:00:00|11893.6|11891.6|11892.8|11890.8|11895.9|11893.9|11890.5|11888.5|7490
1643245200000|2022-01-27 01:00:00|11893.6|11891.6|11887.3|11885.3|11895.9|11893.9|11886.5|11884.5|12013
1643248800000|2022-01-27 02:00:00|11886.5|11884.5|11888.1|11886.1|11889.7|11887.7|11881.1|11879.1|14478
1643252400000|2022-01-27 03:00:00|11887.3|11885.3|11891.2|11889.2|11891.2|11889.2|11884.2|11882.2|9101
1643256000000|2022-01-27 04:00:00|11890.5|11888.5|11892|11890|11892.8|11890.8|11889.7|11887.7|4202
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|8069
1643263200000|2022-01-27 06:00:00|11892|11890|11895.9|11893.9|11896.7|11894.7|11888.1|11886.1|11588
1643266800000|2022-01-27 07:00:00|11896.3|11894.3|11892|11890|11900.6|11898.6|11892|11890|16312
1643270400000|2022-01-27 08:00:00|11892.8|11890.8|11887.3|11885.3|11892.8|11890.8|11881.9|11879.9|60449
1643274000000|2022-01-27 09:00:00|11886.5|11884.5|11888.1|11886.1|11889.7|11887.7|11881.1|11879.1|24053
1643277600000|2022-01-27 10:00:00|11888.9|11886.9|11887.3|11885.3|11894.4|11892.4|11887.3|11885.3|21309
1643281200000|2022-01-27 11:00:00|11886.5|11884.5|11895.1|11893.1|11896.7|11894.7|11885|11883|16263
1643284800000|2022-01-27 12:00:00|11895.9|11893.9|11884.2|11882.2|11899|11897|11882.6|11880.6|44062
1643288400000|2022-01-27 13:00:00|11883.4|11881.4|11893.6|11891.6|11894.4|11892.4|11881.1|11879.1|62110
1643292000000|2022-01-27 14:00:00|11892.8|11890.8|11902.2|11900.2|11903.7|11901.7|11887.3|11885.3|59853
1643295600000|2022-01-27 15:00:00|11903|11901|11900.6|11898.6|11909.2|11907.2|11899.8|11897.8|66836
1643299200000|2022-01-27 16:00:00|11899.8|11897.8|11898.3|11896.3|11902.2|11900.2|11896.7|11894.7|46504
1643302800000|2022-01-27 17:00:00|11899|11897|11905.3|11903.3|11912.3|11910.3|11899|11897|38889
1643306400000|2022-01-27 18:00:00|11905.7|11903.7|11910|11908|11911.5|11909.5|11903|11901|36668
1643310000000|2022-01-27 19:00:00|11909.2|11907.2|11895.1|11893.1|11910.8|11908.8|11895.1|11893.1|30100
1643313600000|2022-01-27 20:00:00|11895.9|11893.9|11897.5|11895.5|11899.8|11897.8|11894.4|11892.4|40074
1643317200000|2022-01-27 21:00:00|11897.1|11895.1|11897.5|11895.5|11899|11897|11894.4|11892.4|27749
1643324400000|2022-01-27 23:00:00|11895.9|11893.9|11898.3|11896.3|11899.8|11897.8|11892|11890|5257
1643328000000|2022-01-28 00:00:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11892|11890|4341
1643331600000|2022-01-28 01:00:00|11894.4|11892.4|11894.4|11892.4|11896.7|11894.7|11892.8|11890.8|3250
1643335200000|2022-01-28 02:00:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|2098
1643338800000|2022-01-28 03:00:00|11893.6|11891.6|11891.2|11889.2|11894.8|11892.8|11890.5|11888.5|2676
1643342400000|2022-01-28 04:00:00|11890.5|11888.5|11894.4|11892.4|11894.4|11892.4|11889.7|11887.7|3684
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11892.8|11890.8|11895.1|11893.1|11892|11890|2710
1643349600000|2022-01-28 06:00:00|11892.4|11890.4|11891.2|11889.2|11894.4|11892.4|11889.7|11887.7|6512
1643353200000|2022-01-28 07:00:00|11890.5|11888.5|11883.4|11881.4|11892|11890|11882.6|11880.6|14861
1643356800000|2022-01-28 08:00:00|11882.6|11880.6|11889.7|11887.7|11891.2|11889.2|11882.6|11880.6|15908
1643360400000|2022-01-28 09:00:00|11888.9|11886.9|11886.5|11884.5|11891.2|11889.2|11885.8|11883.8|8558
1643364000000|2022-01-28 10:00:00|11885.8|11883.8|11885.8|11883.8|11888.1|11886.1|11884.2|11882.2|10126
1643367600000|2022-01-28 11:00:00|11886.5|11884.5|11882.6|11880.6|11886.5|11884.5|11880.3|11878.3|13731
1643371200000|2022-01-28 12:00:00|11881.9|11879.9|11881.9|11879.9|11885|11883|11878.7|11876.7|16038
1643374800000|2022-01-28 13:00:00|11881.1|11879.1|11898.3|11896.3|11908.4|11906.4|11878|11876|96819
1643378400000|2022-01-28 14:00:00|11897.5|11895.5|11912.3|11910.3|11912.3|11910.3|11892|11890|70450
1643382000000|2022-01-28 15:00:00|11911.5|11909.5|11915.5|11913.5|11918.6|11916.6|11904.5|11902.5|51604
1643385600000|2022-01-28 16:00:00|11916.2|11914.2|11919.4|11917.4|11920.9|11918.9|11912.3|11910.3|46244
1643389200000|2022-01-28 17:00:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11917|11915|37849
1643392800000|2022-01-28 18:00:00|11917.8|11915.8|11913.1|11911.1|11918.6|11916.6|11913.1|11911.1|24717
1643396400000|2022-01-28 19:00:00|11913.9|11911.9|11917|11915|11918.6|11916.6|11913.1|11911.1|26984
1643400000000|2022-01-28 20:00:00|11917.8|11915.8|11918.6|11916.6|11922.5|11920.5|11917|11915|31184
1643403600000|2022-01-28 21:00:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11916.2|11914.2|15904
1643583600000|2022-01-30 23:00:00|11908.4|11906.4|11910.8|11908.8|11913.1|11911.1|11900.6|11898.6|18214
1643587200000|2022-01-31 00:00:00|11910|11908|11908.4|11906.4|11913.1|11911.1|11906.9|11904.9|5856
1643590800000|2022-01-31 01:00:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.1|11904.1|2756
1643594400000|2022-01-31 02:00:00|11907.6|11905.6|11909.2|11907.2|11910.8|11908.8|11907.6|11905.6|2544
1643598000000|2022-01-31 03:00:00|11908.4|11906.4|11910|11908|11912.3|11910.3|11908.4|11906.4|3296
1643601600000|2022-01-31 04:00:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11907.6|11905.6|4039
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11909.2|11907.2|11911.5|11909.5|11906.9|11904.9|2946
1643608800000|2022-01-31 06:00:00|11910|11908|11908.4|11906.4|11910.8|11908.8|11906.9|11904.9|5533
1643612400000|2022-01-31 07:00:00|11909.2|11907.2|11910.8|11908.8|11913.1|11911.1|11907.6|11905.6|8569
1643616000000|2022-01-31 08:00:00|11911.5|11909.5|11910.8|11908.8|11915.5|11913.5|11908.4|11906.4|11506
1643619600000|2022-01-31 09:00:00|11911.5|11909.5|11911.5|11909.5|11913.9|11911.9|11910|11908|6817
1643623200000|2022-01-31 10:00:00|11910.8|11908.8|11909.6|11907.6|11912.3|11910.3|11904.5|11902.5|17544
1643626800000|2022-01-31 11:00:00|11910|11908|11912.3|11910.3|11913.9|11911.9|11908.4|11906.4|6761
1643630400000|2022-01-31 12:00:00|11912.7|11910.7|11908.4|11906.4|11916.2|11914.2|11906.1|11904.1|19069
1643634000000|2022-01-31 13:00:00|11907.6|11905.6|11916.2|11914.2|11916.2|11914.2|11903|11901|47086
1643637600000|2022-01-31 14:00:00|11917|11915|11910.8|11908.8|11917.8|11915.8|11908.4|11906.4|46106
1643641200000|2022-01-31 15:00:00|11910|11908|11916.2|11914.2|11917|11915|11908.4|11906.4|58473
1643644800000|2022-01-31 16:00:00|11917|11915|11919|11917|11919|11917|11910.8|11908.8|49405
1643648400000|2022-01-31 17:00:00|11919.4|11917.4|11917.8|11915.8|11920.1|11918.1|11913.9|11911.9|37592
1643652000000|2022-01-31 18:00:00|11917|11915|11921.7|11919.7|11924|11922|11916.2|11914.2|36162
1643655600000|2022-01-31 19:00:00|11922.5|11920.5|11920.1|11918.1|11925.6|11923.6|11920.1|11918.1|33668
1643659200000|2022-01-31 20:00:00|11920.9|11918.9|11924.8|11922.8|11924.8|11922.8|11914.7|11912.7|103164
1643662800000|2022-01-31 21:00:00|11924|11922|11922.5|11920.5|11925.6|11923.6|11920.1|11918.1|54677
1643670000000|2022-01-31 23:00:00|11923.3|11921.3|11920.1|11918.1|11924|11922|11919.4|11917.4|3861
1643673600000|2022-02-01 00:00:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|3192
1643677200000|2022-02-01 01:00:00|11917.8|11915.8|11925.6|11923.6|11926.4|11924.4|11917.8|11915.8|6684
1643680800000|2022-02-01 02:00:00|11924.8|11922.8|11925.6|11923.6|11926.4|11924.4|11922.5|11920.5|2129
1643684400000|2022-02-01 03:00:00|11926.4|11924.4|11928|11926|11928|11926|11922.9|11920.9|4769
1643688000000|2022-02-01 04:00:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11925.6|11923.6|3563
1643691600000|2022-02-01 05:00:00|11928|11926|11928|11926|11929.5|11927.5|11926.8|11924.8|1378
1643695200000|2022-02-01 06:00:00|11927.6|11925.6|11923.3|11921.3|11928|11926|11923.3|11921.3|2147
1643698800000|2022-02-01 07:00:00|11924|11922|11923.3|11921.3|11928.7|11926.7|11920.9|11918.9|9610
1643702400000|2022-02-01 08:00:00|11922.5|11920.5|11926.4|11924.4|11926.4|11924.4|11916.2|11914.2|13480
1643706000000|2022-02-01 09:00:00|11927.2|11925.2|11935|11933|11935.8|11933.8|11926.4|11924.4|29878
1643709600000|2022-02-01 10:00:00|11935.8|11933.8|11932.6|11930.6|11936.5|11934.5|11930.3|11928.3|8788
1643713200000|2022-02-01 11:00:00|11931.9|11929.9|11935|11933|11936.5|11934.5|11931.9|11929.9|13127
1643716800000|2022-02-01 12:00:00|11935.8|11933.8|11937.3|11935.3|11944.4|11942.4|11935|11933|35870
1643720400000|2022-02-01 13:00:00|11936.5|11934.5|11930.3|11928.3|11939.7|11937.7|11928|11926|41196
1643724000000|2022-02-01 14:00:00|11931.1|11929.1|11919.4|11917.4|11931.1|11929.1|11915.5|11913.5|47666
1643727600000|2022-02-01 15:00:00|11923.3|11921.3|11910.8|11908.8|11923.3|11921.3|11901.4|11899.4|63620
1643731200000|2022-02-01 16:00:00|11911.5|11909.5|11912.3|11910.3|11917|11915|11909.2|11907.2|26580
1643734800000|2022-02-01 17:00:00|11913.1|11911.1|11920.1|11918.1|11925.6|11923.6|11913.1|11911.1|29532
1643738400000|2022-02-01 18:00:00|11920.9|11918.9|11920.9|11918.9|11924|11922|11920.1|11918.1|19670
1643742000000|2022-02-01 19:00:00|11921.7|11919.7|11916.2|11914.2|11921.7|11919.7|11913.1|11911.1|27317
1643745600000|2022-02-01 20:00:00|11917|11915|11912.3|11910.3|11917.8|11915.8|11910|11908|39689
1643749200000|2022-02-01 21:00:00|11913.1|11911.1|11917.8|11915.8|11919.4|11917.4|11913.1|11911.1|32475
1643756400000|2022-02-01 23:00:00|11912.3|11910.3|11916.2|11914.2|11917|11915|11911.5|11909.5|2317
1643760000000|2022-02-02 00:00:00|11915.5|11913.5|11917.8|11915.8|11918.6|11916.6|11914.7|11912.7|2534
1643763600000|2022-02-02 01:00:00|11918.6|11916.6|11919.4|11917.4|11921.7|11919.7|11917.4|11915.4|1322
1643767200000|2022-02-02 02:00:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|1260
1643770800000|2022-02-02 03:00:00|11920.1|11918.1|11918.2|11916.2|11920.9|11918.9|11917.8|11915.8|1121
1643774400000|2022-02-02 04:00:00|11918.6|11916.6|11917.8|11915.8|11920.9|11918.9|11917|11915|2083
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11918.6|11916.6|11919.4|11917.4|11917|11915|1066
1643781600000|2022-02-02 06:00:00|11917.8|11915.8|11918.6|11916.6|11919.4|11917.4|11917|11915|1467
1643785200000|2022-02-02 07:00:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11914.7|11912.7|7186
1643788800000|2022-02-02 08:00:00|11920.9|11918.9|11928.7|11926.7|11929.5|11927.5|11920.1|11918.1|10417
1643792400000|2022-02-02 09:00:00|11929.5|11927.5|11922.5|11920.5|11929.5|11927.5|11920.9|11918.9|9819
1643796000000|2022-02-02 10:00:00|11921.7|11919.7|11917|11915|11922.5|11920.5|11915.5|11913.5|11247
1643799600000|2022-02-02 11:00:00|11916.2|11914.2|11917|11915|11918.6|11916.6|11915.5|11913.5|5636
1643803200000|2022-02-02 12:00:00|11917.8|11915.8|11921.7|11919.7|11924|11922|11917|11915|8700
1643806800000|2022-02-02 13:00:00|11922.1|11920.1|11912.3|11910.3|11929.5|11927.5|11911.5|11909.5|39714
1643810400000|2022-02-02 14:00:00|11913.1|11911.1|11932.6|11930.6|11934.2|11932.2|11912.3|11910.3|60246
1643814000000|2022-02-02 15:00:00|11931.9|11929.9|11925.6|11923.6|11932.6|11930.6|11922.5|11920.5|36343
1643817600000|2022-02-02 16:00:00|11924.8|11922.8|11933.4|11931.4|11937.3|11935.3|11924.8|11922.8|45524
1643821200000|2022-02-02 17:00:00|11933.8|11931.8|11937.3|11935.3|11937.3|11935.3|11932.6|11930.6|18704
1643824800000|2022-02-02 18:00:00|11938.1|11936.1|11929.5|11927.5|11938.9|11936.9|11928.7|11926.7|18053
1643828400000|2022-02-02 19:00:00|11928.7|11926.7|11929.5|11927.5|11930.3|11928.3|11926.4|11924.4|19688
1643832000000|2022-02-02 20:00:00|11930.3|11928.3|11926.4|11924.4|11930.3|11928.3|11924|11922|40199
1643835600000|2022-02-02 21:00:00|11925.6|11923.6|11924.8|11922.8|11929.5|11927.5|11924.8|11922.8|22057
1643842800000|2022-02-02 23:00:00|11925.6|11923.6|11935.8|11933.8|11935.8|11933.8|11925.6|11923.6|6287
1643846400000|2022-02-03 00:00:00|11936.5|11934.5|11934.2|11932.2|11937.3|11935.3|11933.4|11931.4|3811
1643850000000|2022-02-03 01:00:00|11933.8|11931.8|11935|11933|11937.3|11935.3|11931.9|11929.9|2807
1643853600000|2022-02-03 02:00:00|11935.8|11933.8|11934.2|11932.2|11937.3|11935.3|11933.4|11931.4|1751
1643857200000|2022-02-03 03:00:00|11933.4|11931.4|11935.8|11933.8|11936.5|11934.5|11933.4|11931.4|3324
1643860800000|2022-02-03 04:00:00|11935|11933|11933.4|11931.4|11935.8|11933.8|11933.4|11931.4|4470
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11934.2|11932.2|11935.4|11933.4|11933.4|11931.4|1767
1643868000000|2022-02-03 06:00:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1881
1643871600000|2022-02-03 07:00:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11932.6|11930.6|4723
1643875200000|2022-02-03 08:00:00|11933.4|11931.4|11935|11933|11935|11933|11930.3|11928.3|11037
1643878800000|2022-02-03 09:00:00|11935.8|11933.8|11930.3|11928.3|11935.8|11933.8|11929.5|11927.5|6988
1643882400000|2022-02-03 10:00:00|11931.1|11929.1|11933.4|11931.4|11934.2|11932.2|11929.5|11927.5|8250
1643886000000|2022-02-03 11:00:00|11933|11931|11930.3|11928.3|11933.4|11931.4|11929.5|11927.5|5585
1643889600000|2022-02-03 12:00:00|11928.7|11926.7|11920.9|11918.9|11929.5|11927.5|11912.3|11910.3|44487
1643893200000|2022-02-03 13:00:00|11921.7|11919.7|11904.5|11902.5|11922.5|11920.5|11903.7|11901.7|59985
1643896800000|2022-02-03 14:00:00|11903.7|11901.7|11900.2|11898.2|11908.4|11906.4|11896.7|11894.7|73689
1643900400000|2022-02-03 15:00:00|11899.4|11897.4|11898.3|11896.3|11906.9|11904.9|11895.1|11893.1|59286
1643904000000|2022-02-03 16:00:00|11899|11897|11899.8|11897.8|11900.6|11898.6|11892.8|11890.8|34425
1643907600000|2022-02-03 17:00:00|11899|11897|11895.1|11893.1|11899.8|11897.8|11893.6|11891.6|24624
1643911200000|2022-02-03 18:00:00|11894.4|11892.4|11894.4|11892.4|11899.8|11897.8|11893.6|11891.6|12661
1643914800000|2022-02-03 19:00:00|11895.1|11893.1|11899|11897|11901.4|11899.4|11894.4|11892.4|21664
1643918400000|2022-02-03 20:00:00|11899.8|11897.8|11899.8|11897.8|11903.7|11901.7|11899|11897|25686
1643922000000|2022-02-03 21:00:00|11899|11897|11894.4|11892.4|11899.8|11897.8|11889.7|11887.7|25933
1643929200000|2022-02-03 23:00:00|11896.7|11894.7|11893.6|11891.6|11898.3|11896.3|11892|11890|4171
1643932800000|2022-02-04 00:00:00|11894.4|11892.4|11890.5|11888.5|11895.1|11893.1|11888.1|11886.1|5714
1643936400000|2022-02-04 01:00:00|11890.8|11888.8|11890.5|11888.5|11891.2|11889.2|11885.8|11883.8|6716
1643940000000|2022-02-04 02:00:00|11889.7|11887.7|11888.1|11886.1|11890.5|11888.5|11887.3|11885.3|3266
1643943600000|2022-02-04 03:00:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|1724
1643947200000|2022-02-04 04:00:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|2281
1643950800000|2022-02-04 05:00:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|1677
1643954400000|2022-02-04 06:00:00|11888.1|11886.1|11890.5|11888.5|11891.2|11889.2|11888.1|11886.1|4722
1643958000000|2022-02-04 07:00:00|11890.8|11888.8|11885.8|11883.8|11895.9|11893.9|11882.6|11880.6|15057
1643961600000|2022-02-04 08:00:00|11886.5|11884.5|11890.5|11888.5|11895.9|11893.9|11884.2|11882.2|16330
1643965200000|2022-02-04 09:00:00|11891.2|11889.2|11895.1|11893.1|11898.3|11896.3|11891.2|11889.2|12260
1643968800000|2022-02-04 10:00:00|11894.8|11892.8|11895.9|11893.9|11899|11897|11894|11892|8588
1643972400000|2022-02-04 11:00:00|11895.1|11893.1|11899|11897|11899|11897|11892.8|11890.8|10526
1643976000000|2022-02-04 12:00:00|11899.8|11897.8|11897.5|11895.5|11901.4|11899.4|11895.9|11893.9|11479
1643979600000|2022-02-04 13:00:00|11896.7|11894.7|11845.9|11843.9|11899.8|11897.8|11845.9|11843.9|128760
1643983200000|2022-02-04 14:00:00|11846.7|11844.7|11847.5|11845.5|11861.5|11859.5|11841.2|11839.2|116755
1643986800000|2022-02-04 15:00:00|11846.7|11844.7|11838.9|11836.9|11854.5|11852.5|11837.3|11835.3|79292
1643990400000|2022-02-04 16:00:00|11839.7|11837.7|11842|11840|11845.1|11843.1|11838.9|11836.9|49707
1643994000000|2022-02-04 17:00:00|11841.2|11839.2|11837.3|11835.3|11846.7|11844.7|11835.8|11833.8|38123
1643997600000|2022-02-04 18:00:00|11836.5|11834.5|11836.5|11834.5|11840.5|11838.5|11835|11833|30224
1644001200000|2022-02-04 19:00:00|11837.3|11835.3|11835|11833|11838.1|11836.1|11833.4|11831.4|30610
1644004800000|2022-02-04 20:00:00|11835.8|11833.8|11840.5|11838.5|11841.2|11839.2|11835|11833|27274
1644008400000|2022-02-04 21:00:00|11839.7|11837.7|11842.8|11840.8|11843.6|11841.6|11839.7|11837.7|18993
1644188400000|2022-02-06 23:00:00|11835.4|11833.4|11840.5|11838.5|11841.2|11839.2|11829.5|11827.5|14639
1644192000000|2022-02-07 00:00:00|11840.8|11838.8|11841.2|11839.2|11845.1|11843.1|11837.3|11835.3|9911
1644195600000|2022-02-07 01:00:00|11842|11840|11839.7|11837.7|11844.4|11842.4|11834.2|11832.2|10132
1644199200000|2022-02-07 02:00:00|11838.9|11836.9|11839.7|11837.7|11842|11840|11836.5|11834.5|6747
1644202800000|2022-02-07 03:00:00|11838.9|11836.9|11839.7|11837.7|11842|11840|11838.9|11836.9|3108
1644206400000|2022-02-07 04:00:00|11840.5|11838.5|11842.4|11840.4|11843.6|11841.6|11840.5|11838.5|3839
1644210000000|2022-02-07 05:00:00|11842|11840|11845.9|11843.9|11846.3|11844.3|11842|11840|3911
1644213600000|2022-02-07 06:00:00|11845.1|11843.1|11842.8|11840.8|11847.5|11845.5|11840.5|11838.5|6640
1644217200000|2022-02-07 07:00:00|11843.2|11841.2|11848.3|11846.3|11851.4|11849.4|11843.2|11841.2|16086
1644220800000|2022-02-07 08:00:00|11849|11847|11849|11847|11850.6|11848.6|11842|11840|19065
1644224400000|2022-02-07 09:00:00|11848.3|11846.3|11847.5|11845.5|11850.6|11848.6|11845.9|11843.9|12236
1644228000000|2022-02-07 10:00:00|11848.3|11846.3|11843.6|11841.6|11848.3|11846.3|11842.8|11840.8|11746
1644231600000|2022-02-07 11:00:00|11844.4|11842.4|11841.2|11839.2|11845.9|11843.9|11841.2|11839.2|15713
1644235200000|2022-02-07 12:00:00|11840.5|11838.5|11844.4|11842.4|11846.7|11844.7|11839.7|11837.7|19605
1644238800000|2022-02-07 13:00:00|11843.6|11841.6|11842|11840|11851.4|11849.4|11840.5|11838.5|43142
1644242400000|2022-02-07 14:00:00|11842.8|11840.8|11842|11840|11849.8|11847.8|11841.2|11839.2|35162
1644246000000|2022-02-07 15:00:00|11842.8|11840.8|11838.1|11836.1|11849.8|11847.8|11837.3|11835.3|39492
1644249600000|2022-02-07 16:00:00|11838.9|11836.9|11845.9|11843.9|11846.7|11844.7|11838.1|11836.1|28886
1644253200000|2022-02-07 17:00:00|11845.1|11843.1|11846.7|11844.7|11847.5|11845.5|11842.8|11840.8|17070
1644256800000|2022-02-07 18:00:00|11845.9|11843.9|11844.4|11842.4|11849.8|11847.8|11842.8|11840.8|29525
1644260400000|2022-02-07 19:00:00|11843.6|11841.6|11846.7|11844.7|11851.4|11849.4|11842.8|11840.8|21147
1644264000000|2022-02-07 20:00:00|11847.5|11845.5|11845.1|11843.1|11849.8|11847.8|11845.1|11843.1|22313
1644267600000|2022-02-07 21:00:00|11844.4|11842.4|11845.9|11843.9|11846.7|11844.7|11843.6|11841.6|27891
1644274800000|2022-02-07 23:00:00|11847.5|11845.5|11845.9|11843.9|11849|11847|11845.1|11843.1|1718
1644278400000|2022-02-08 00:00:00|11845.1|11843.1|11838.9|11836.9|11845.1|11843.1|11838.1|11836.1|9341
1644282000000|2022-02-08 01:00:00|11838.1|11836.1|11836.5|11834.5|11840.5|11838.5|11835.8|11833.8|6783
1644285600000|2022-02-08 02:00:00|11837.3|11835.3|11834.2|11832.2|11837.3|11835.3|11834.2|11832.2|6408
1644289200000|2022-02-08 03:00:00|11835|11833|11834.2|11832.2|11837.3|11835.3|11834.2|11832.2|3679
1644292800000|2022-02-08 04:00:00|11835|11833|11828.7|11826.7|11835|11833|11827.2|11825.2|7053
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11829.5|11827.5|11824.8|11822.8|3947
1644300000000|2022-02-08 06:00:00|11827.2|11825.2|11827.2|11825.2|11829.5|11827.5|11825.2|11823.2|13732
1644303600000|2022-02-08 07:00:00|11826.4|11824.4|11823.3|11821.3|11827.2|11825.2|11817.8|11815.8|22515
1644307200000|2022-02-08 08:00:00|11822.5|11820.5|11831.9|11829.9|11832.6|11830.6|11822.5|11820.5|24157
1644310800000|2022-02-08 09:00:00|11832.6|11830.6|11832.6|11830.6|11835.8|11833.8|11830.3|11828.3|16370
1644314400000|2022-02-08 10:00:00|11833.4|11831.4|11837.3|11835.3|11839.7|11837.7|11831.1|11829.1|18188
1644318000000|2022-02-08 11:00:00|11838.1|11836.1|11831.9|11829.9|11838.1|11836.1|11829.5|11827.5|16151
1644321600000|2022-02-08 12:00:00|11831.1|11829.1|11830.3|11828.3|11835|11833|11829.5|11827.5|17329
1644325200000|2022-02-08 13:00:00|11831.1|11829.1|11831.1|11829.1|11835|11833|11828.7|11826.7|45790
1644328800000|2022-02-08 14:00:00|11830.7|11828.7|11826.4|11824.4|11832.6|11830.6|11821.7|11819.7|53398
1644332400000|2022-02-08 15:00:00|11825.6|11823.6|11823.7|11821.7|11828.7|11826.7|11822.5|11820.5|42910
1644336000000|2022-02-08 16:00:00|11824|11822|11827.2|11825.2|11829.5|11827.5|11823.3|11821.3|29583
1644339600000|2022-02-08 17:00:00|11828|11826|11825.6|11823.6|11831.1|11829.1|11825.6|11823.6|19411
1644343200000|2022-02-08 18:00:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11824.8|11822.8|18412
1644346800000|2022-02-08 19:00:00|11828.7|11826.7|11825.6|11823.6|11829.5|11827.5|11824|11822|23550
1644350400000|2022-02-08 20:00:00|11826|11824|11822.5|11820.5|11826.4|11824.4|11822.5|11820.5|39738
1644354000000|2022-02-08 21:00:00|11823.3|11821.3|11820.9|11818.9|11824|11822|11820.9|11818.9|21815
1644361200000|2022-02-08 23:00:00|11817.8|11815.8|11825.6|11823.6|11825.6|11823.6|11817|11815|4446
1644364800000|2022-02-09 00:00:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11823.3|11821.3|3167
1644368400000|2022-02-09 01:00:00|11826.4|11824.4|11831.9|11829.9|11832.6|11830.6|11826.4|11824.4|9191
1644372000000|2022-02-09 02:00:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3317
1644375600000|2022-02-09 03:00:00|11832.3|11830.3|11830.3|11828.3|11833.4|11831.4|11829.5|11827.5|3331
1644379200000|2022-02-09 04:00:00|11829.9|11827.9|11828|11826|11830.3|11828.3|11828|11826|2346
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11831.1|11829.1|11831.9|11829.9|11828|11826|3910
1644386400000|2022-02-09 06:00:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|5037
1644390000000|2022-02-09 07:00:00|11829.1|11827.1|11836.5|11834.5|11838.1|11836.1|11828.7|11826.7|15236
1644393600000|2022-02-09 08:00:00|11835.8|11833.8|11840.5|11838.5|11841.2|11839.2|11835|11833|16535
1644397200000|2022-02-09 09:00:00|11839.7|11837.7|11841.2|11839.2|11842.8|11840.8|11838.9|11836.9|7870
1644400800000|2022-02-09 10:00:00|11840.5|11838.5|11838.1|11836.1|11842|11840|11837.7|11835.7|7349
1644404400000|2022-02-09 11:00:00|11837.3|11835.3|11838.1|11836.1|11840.5|11838.5|11837.3|11835.3|7748
1644408000000|2022-02-09 12:00:00|11838.9|11836.9|11834.2|11832.2|11841.2|11839.2|11834.2|11832.2|12498
1644411600000|2022-02-09 13:00:00|11835|11833|11834.2|11832.2|11838.9|11836.9|11831.9|11829.9|32809
1644415200000|2022-02-09 14:00:00|11833.4|11831.4|11828|11826|11838.9|11836.9|11824.8|11822.8|49682
1644418800000|2022-02-09 15:00:00|11827.2|11825.2|11830.3|11828.3|11833.4|11831.4|11827.2|11825.2|33844
1644422400000|2022-02-09 16:00:00|11831.1|11829.1|11831.9|11829.9|11834.2|11832.2|11829.5|11827.5|18725
1644426000000|2022-02-09 17:00:00|11832.6|11830.6|11831.9|11829.9|11836.5|11834.5|11829.5|11827.5|30416
1644429600000|2022-02-09 18:00:00|11832.3|11830.3|11831.1|11829.1|11839.7|11837.7|11828.7|11826.7|24810
1644433200000|2022-02-09 19:00:00|11831.9|11829.9|11827.2|11825.2|11831.9|11829.9|11825.6|11823.6|21716
1644436800000|2022-02-09 20:00:00|11826.4|11824.4|11819.4|11817.4|11828|11826|11818.6|11816.6|50700
1644440400000|2022-02-09 21:00:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11814.7|11812.7|26086
1644447600000|2022-02-09 23:00:00|11817|11815|11819.4|11817.4|11821.7|11819.7|11817|11815|3968
1644451200000|2022-02-10 00:00:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11815.5|11813.5|4135
1644454800000|2022-02-10 01:00:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11817.8|11815.8|3846
1644458400000|2022-02-10 02:00:00|11820.1|11818.1|11821.7|11819.7|11822.5|11820.5|11820.1|11818.1|2978
1644462000000|2022-02-10 03:00:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|2037
1644465600000|2022-02-10 04:00:00|11822.5|11820.5|11822.9|11820.9|11823.3|11821.3|11820.9|11818.9|20215
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11822.5|11820.5|2067
1644472800000|2022-02-10 06:00:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11822.5|11820.5|2852
1644476400000|2022-02-10 07:00:00|11822.5|11820.5|11828|11826|11828|11826|11819.4|11817.4|23440
1644480000000|2022-02-10 08:00:00|11827.2|11825.2|11824.8|11822.8|11828|11826|11820.9|11818.9|12226
1644483600000|2022-02-10 09:00:00|11825.6|11823.6|11823.3|11821.3|11827.2|11825.2|11819.4|11817.4|15107
1644487200000|2022-02-10 10:00:00|11824|11822|11828|11826|11828|11826|11821.7|11819.7|15171
1644490800000|2022-02-10 11:00:00|11827.2|11825.2|11828|11826|11828|11826|11824|11822|12201
1644494400000|2022-02-10 12:00:00|11828.7|11826.7|11830.3|11828.3|11834.2|11832.2|11827.2|11825.2|27507
1644498000000|2022-02-10 13:00:00|11829.9|11827.9|11785.8|11783.8|11832.6|11830.6|11784.2|11782.2|132258
1644501600000|2022-02-10 14:00:00|11785|11783|11781.1|11779.1|11790.5|11788.5|11773.3|11771.3|136859
1644505200000|2022-02-10 15:00:00|11780.3|11778.3|11768.6|11766.6|11785.8|11783.8|11767.8|11765.8|91015
1644508800000|2022-02-10 16:00:00|11767.8|11765.8|11774|11772|11774.8|11772.8|11763.9|11761.9|76913
1644512400000|2022-02-10 17:00:00|11773.3|11771.3|11751.4|11749.4|11773.3|11771.3|11741.2|11739.2|150891
1644516000000|2022-02-10 18:00:00|11749.8|11747.8|11758.4|11756.4|11763.1|11761.1|11746.7|11744.7|74932
1644519600000|2022-02-10 19:00:00|11759.2|11757.2|11753|11751|11763.9|11761.9|11749|11747|52419
1644523200000|2022-02-10 20:00:00|11753.7|11751.7|11730.3|11728.3|11753.7|11751.7|11728|11726|68439
1644526800000|2022-02-10 21:00:00|11731.1|11729.1|11746.7|11744.7|11747.5|11745.5|11729.5|11727.5|43859
1644534000000|2022-02-10 23:00:00|11747.5|11745.5|11756.5|11754.5|11757.6|11755.6|11746.7|11744.7|10339
1644537600000|2022-02-11 00:00:00|11756.1|11754.1|11749.8|11747.8|11757.6|11755.6|11744.4|11742.4|11596
1644541200000|2022-02-11 01:00:00|11750.6|11748.6|11753|11751|11755.3|11753.3|11749.8|11747.8|6248
1644544800000|2022-02-11 02:00:00|11752.2|11750.2|11748.3|11746.3|11753.7|11751.7|11748.3|11746.3|5606
1644548400000|2022-02-11 03:00:00|11747.5|11745.5|11738.1|11736.1|11748.3|11746.3|11738.1|11736.1|10462
1644552000000|2022-02-11 04:00:00|11737.3|11735.3|11731.9|11729.9|11737.3|11735.3|11727.2|11725.2|10784
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11742.8|11740.8|11744.4|11742.4|11732.6|11730.6|6071
1644559200000|2022-02-11 06:00:00|11742.4|11740.4|11743.6|11741.6|11744.4|11742.4|11738.9|11736.9|4610
1644562800000|2022-02-11 07:00:00|11742|11740|11753|11751|11753|11751|11741.2|11739.2|25843
1644566400000|2022-02-11 08:00:00|11752.2|11750.2|11767.8|11765.8|11769.4|11767.4|11752.2|11750.2|35830
1644570000000|2022-02-11 09:00:00|11767|11765|11756.9|11754.9|11767.8|11765.8|11754.5|11752.5|30136
1644573600000|2022-02-11 10:00:00|11757.6|11755.6|11759.2|11757.2|11763.1|11761.1|11755.3|11753.3|17696
1644577200000|2022-02-11 11:00:00|11760|11758|11758.4|11756.4|11762.3|11760.3|11754.5|11752.5|21764
1644580800000|2022-02-11 12:00:00|11759.2|11757.2|11762.3|11760.3|11772.5|11770.5|11755.3|11753.3|37547
1644584400000|2022-02-11 13:00:00|11761.5|11759.5|11769.4|11767.4|11772.5|11770.5|11760|11758|74917
1644588000000|2022-02-11 14:00:00|11768.6|11766.6|11765.8|11763.8|11772.5|11770.5|11761.5|11759.5|58906
1644591600000|2022-02-11 15:00:00|11766.2|11764.2|11753.7|11751.7|11778.7|11776.7|11753|11751|85298
1644595200000|2022-02-11 16:00:00|11753|11751|11747.5|11745.5|11756.9|11754.9|11735.8|11733.8|60463
1644598800000|2022-02-11 17:00:00|11748.3|11746.3|11757.6|11755.6|11759.2|11757.2|11739.7|11737.7|53836
1644602400000|2022-02-11 18:00:00|11756.9|11754.9|11787.3|11785.3|11795.9|11793.9|11749.8|11747.8|101688
1644606000000|2022-02-11 19:00:00|11786.5|11784.5|11788.1|11786.1|11804.5|11802.5|11770.9|11768.9|101502
1644609600000|2022-02-11 20:00:00|11788.9|11786.9|11803.7|11801.7|11809.6|11807.6|11785|11783|142057
1644613200000|2022-02-11 21:00:00|11804.5|11802.5|11790.1|11788.1|11810|11808|11785.8|11783.8|43895
1644793200000|2022-02-13 23:00:00|11796.7|11794.7|11788.9|11786.9|11803.7|11801.7|11785.8|11783.8|12765
1644796800000|2022-02-14 00:00:00|11788.1|11786.1|11791.2|11789.2|11798.3|11796.3|11786.5|11784.5|12104
1644800400000|2022-02-14 01:00:00|11790.5|11788.5|11788.9|11786.9|11794.4|11792.4|11782.6|11780.6|11646
1644804000000|2022-02-14 02:00:00|11788.1|11786.1|11781.1|11779.1|11788.1|11786.1|11777.2|11775.2|11053
1644807600000|2022-02-14 03:00:00|11781.5|11779.5|11791.2|11789.2|11793.6|11791.6|11781.5|11779.5|10320
1644811200000|2022-02-14 04:00:00|11790.5|11788.5|11782.6|11780.6|11791.2|11789.2|11781.9|11779.9|4141
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11789.7|11787.7|11789.7|11787.7|11783.4|11781.4|5436
1644818400000|2022-02-14 06:00:00|11788.9|11786.9|11785|11783|11790.1|11788.1|11781.1|11779.1|11048
1644822000000|2022-02-14 07:00:00|11784.2|11782.2|11778.7|11776.7|11785|11783|11774.8|11772.8|18062
1644825600000|2022-02-14 08:00:00|11778|11776|11797.5|11795.5|11803.7|11801.7|11775.6|11773.6|42630
1644829200000|2022-02-14 09:00:00|11798.3|11796.3|11808.4|11806.4|11808.4|11806.4|11791.2|11789.2|32125
1644832800000|2022-02-14 10:00:00|11807.6|11805.6|11797.5|11795.5|11810.4|11808.4|11795.9|11793.9|22816
1644836400000|2022-02-14 11:00:00|11798.3|11796.3|11799.8|11797.8|11801.4|11799.4|11794.4|11792.4|12604
1644840000000|2022-02-14 12:00:00|11800.6|11798.6|11782.3|11780.3|11803.7|11801.7|11774.8|11772.8|37647
1644843600000|2022-02-14 13:00:00|11781.9|11779.9|11766.2|11764.2|11781.9|11779.9|11760.8|11758.8|81922
1644847200000|2022-02-14 14:00:00|11765.5|11763.5|11754.5|11752.5|11771.7|11769.7|11750.6|11748.6|63254
1644850800000|2022-02-14 15:00:00|11753.7|11751.7|11750.6|11748.6|11760|11758|11748.3|11746.3|61617
1644854400000|2022-02-14 16:00:00|11751.4|11749.4|11742.8|11740.8|11754.5|11752.5|11741.2|11739.2|70227
1644858000000|2022-02-14 17:00:00|11743.6|11741.6|11750.6|11748.6|11750.6|11748.6|11742|11740|24204
1644861600000|2022-02-14 18:00:00|11750.2|11748.2|11766.2|11764.2|11770.1|11768.1|11750.2|11748.2|55877
1644865200000|2022-02-14 19:00:00|11765.5|11763.5|11756.1|11754.1|11777.2|11775.2|11754.5|11752.5|62611
1644868800000|2022-02-14 20:00:00|11756.9|11754.9|11754.5|11752.5|11763.9|11761.9|11753.7|11751.7|36661
1644872400000|2022-02-14 21:00:00|11753.7|11751.7|11758.4|11756.4|11760.8|11758.8|11753.7|11751.7|17343
1644879600000|2022-02-14 23:00:00|11759.2|11757.2|11759.6|11757.6|11763.1|11761.1|11758.4|11756.4|1972
1644883200000|2022-02-15 00:00:00|11760|11758|11766.2|11764.2|11770.1|11768.1|11759.2|11757.2|6582
1644886800000|2022-02-15 01:00:00|11764.7|11762.7|11764.7|11762.7|11770.9|11768.9|11763.9|11761.9|6042
1644890400000|2022-02-15 02:00:00|11765.5|11763.5|11763.9|11761.9|11766.2|11764.2|11761.5|11759.5|5464
1644894000000|2022-02-15 03:00:00|11764.3|11762.3|11763.9|11761.9|11767|11765|11763.1|11761.1|4505
1644897600000|2022-02-15 04:00:00|11763.5|11761.5|11762.3|11760.3|11765.5|11763.5|11761.5|11759.5|2737
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11766.2|11764.2|11768.6|11766.6|11763.1|11761.1|2977
1644904800000|2022-02-15 06:00:00|11767|11765|11765.5|11763.5|11767|11765|11763.1|11761.1|2765
1644908400000|2022-02-15 07:00:00|11766.2|11764.2|11762.3|11760.3|11767.8|11765.8|11760|11758|8653
1644912000000|2022-02-15 08:00:00|11763.1|11761.1|11743.6|11741.6|11765.5|11763.5|11738.1|11736.1|50563
1644915600000|2022-02-15 09:00:00|11742.8|11740.8|11751.4|11749.4|11753.7|11751.7|11738.9|11736.9|22126
1644919200000|2022-02-15 10:00:00|11750.6|11748.6|11744.4|11742.4|11753.7|11751.7|11744.4|11742.4|21940
1644922800000|2022-02-15 11:00:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11739.7|11737.7|13088
1644926400000|2022-02-15 12:00:00|11747.5|11745.5|11749.8|11747.8|11753.7|11751.7|11744.4|11742.4|24049
1644930000000|2022-02-15 13:00:00|11750.6|11748.6|11743.6|11741.6|11755.3|11753.3|11742|11740|61601
1644933600000|2022-02-15 14:00:00|11743.2|11741.2|11739.7|11737.7|11753|11751|11738.1|11736.1|55634
1644937200000|2022-02-15 15:00:00|11740.5|11738.5|11747.5|11745.5|11750.6|11748.6|11739.7|11737.7|48634
1644940800000|2022-02-15 16:00:00|11748.3|11746.3|11755.3|11753.3|11759.2|11757.2|11746.7|11744.7|57693
1644944400000|2022-02-15 17:00:00|11754.9|11752.9|11754.5|11752.5|11755.3|11753.3|11749|11747|30618
1644948000000|2022-02-15 18:00:00|11753.7|11751.7|11753.7|11751.7|11755.3|11753.3|11750.6|11748.6|19807
1644951600000|2022-02-15 19:00:00|11753|11751|11750.6|11748.6|11754.5|11752.5|11748.3|11746.3|28264
1644955200000|2022-02-15 20:00:00|11749.8|11747.8|11748.3|11746.3|11753|11751|11747.5|11745.5|29746
1644958800000|2022-02-15 21:00:00|11747.9|11745.9|11746.7|11744.7|11750.6|11748.6|11743.6|11741.6|27992
1644966000000|2022-02-15 23:00:00|11747.5|11745.5|11753|11751|11753.7|11751.7|11746.7|11744.7|4970
1644969600000|2022-02-16 00:00:00|11753.7|11751.7|11756.1|11754.1|11757.6|11755.6|11750.6|11748.6|3889
1644973200000|2022-02-16 01:00:00|11755.3|11753.3|11760.8|11758.8|11762.3|11760.3|11754.5|11752.5|6185
1644976800000|2022-02-16 02:00:00|11761.5|11759.5|11762.3|11760.3|11764.7|11762.7|11760|11758|5950
1644980400000|2022-02-16 03:00:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|5166
1644984000000|2022-02-16 04:00:00|11761.5|11759.5|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|4318
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11757.6|11755.6|11762.3|11760.3|11756.9|11754.9|5743
1644991200000|2022-02-16 06:00:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11753.7|11751.7|6498
1644994800000|2022-02-16 07:00:00|11756.9|11754.9|11749.8|11747.8|11757.6|11755.6|11748.3|11746.3|11521
1644998400000|2022-02-16 08:00:00|11750.6|11748.6|11745.9|11743.9|11751.4|11749.4|11745.1|11743.1|9607
1645002000000|2022-02-16 09:00:00|11746.7|11744.7|11753.7|11751.7|11754.5|11752.5|11745.1|11743.1|11246
1645005600000|2022-02-16 10:00:00|11754.5|11752.5|11752.2|11750.2|11756.1|11754.1|11752.2|11750.2|6778
1645009200000|2022-02-16 11:00:00|11753|11751|11754.5|11752.5|11756.1|11754.1|11751.4|11749.4|6620
1645012800000|2022-02-16 12:00:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11749|11747|16259
1645016400000|2022-02-16 13:00:00|11756.5|11754.5|11764.7|11762.7|11765.5|11763.5|11742.8|11740.8|71703
1645020000000|2022-02-16 14:00:00|11765.5|11763.5|11760.8|11758.8|11767.8|11765.8|11758.8|11756.8|60497
1645023600000|2022-02-16 15:00:00|11760.4|11758.4|11757.6|11755.6|11763.1|11761.1|11755.3|11753.3|64434
1645027200000|2022-02-16 16:00:00|11756.9|11754.9|11759.2|11757.2|11760.8|11758.8|11756.1|11754.1|32530
1645030800000|2022-02-16 17:00:00|11758.4|11756.4|11762.3|11760.3|11764.7|11762.7|11758.4|11756.4|26080
1645034400000|2022-02-16 18:00:00|11761.5|11759.5|11757.6|11755.6|11763.9|11761.9|11755.3|11753.3|42707
1645038000000|2022-02-16 19:00:00|11758.4|11756.4|11763.1|11761.1|11778.7|11776.7|11754.5|11752.5|90774
1645041600000|2022-02-16 20:00:00|11762.3|11760.3|11770.1|11768.1|11772.5|11770.5|11758.4|11756.4|36505
1645045200000|2022-02-16 21:00:00|11769.4|11767.4|11760.8|11758.8|11770.9|11768.9|11759.2|11757.2|29591
1645052400000|2022-02-16 23:00:00|11759.2|11757.2|11770.9|11768.9|11773.3|11771.3|11758.8|11756.8|6821
1645056000000|2022-02-17 00:00:00|11771.3|11769.3|11771.7|11769.7|11774.8|11772.8|11769.4|11767.4|6951
1645059600000|2022-02-17 01:00:00|11772.5|11770.5|11770.9|11768.9|11773.3|11771.3|11767.8|11765.8|6012
1645063200000|2022-02-17 02:00:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|3271
1645066800000|2022-02-17 03:00:00|11770.1|11768.1|11795.9|11793.9|11795.9|11793.9|11770.1|11768.1|18529
1645070400000|2022-02-17 04:00:00|11796.7|11794.7|11792|11790|11800.6|11798.6|11781.1|11779.1|31074
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11789.7|11787.7|11794.4|11792.4|11782.6|11780.6|10809
1645077600000|2022-02-17 06:00:00|11790.1|11788.1|11778.7|11776.7|11790.5|11788.5|11774.8|11772.8|10975
1645081200000|2022-02-17 07:00:00|11778.3|11776.3|11775.6|11773.6|11781.1|11779.1|11774.8|11772.8|8978
1645084800000|2022-02-17 08:00:00|11776.4|11774.4|11782.6|11780.6|11788.9|11786.9|11766.2|11764.2|31428
1645088400000|2022-02-17 09:00:00|11785|11783|11784.2|11782.2|11789.7|11787.7|11781.1|11779.1|18080
1645092000000|2022-02-17 10:00:00|11785|11783|11781.1|11779.1|11786.5|11784.5|11778.7|11776.7|8702
1645095600000|2022-02-17 11:00:00|11780.3|11778.3|11785|11783|11787.3|11785.3|11778|11776|10959
1645099200000|2022-02-17 12:00:00|11784.2|11782.2|11781.1|11779.1|11785|11783|11780.3|11778.3|14827
1645102800000|2022-02-17 13:00:00|11781.9|11779.9|11788.9|11786.9|11788.9|11786.9|11776.4|11774.4|50752
1645106400000|2022-02-17 14:00:00|11789.7|11787.7|11791.2|11789.2|11792|11790|11772.5|11770.5|78282
1645110000000|2022-02-17 15:00:00|11792|11790|11796.7|11794.7|11796.7|11794.7|11788.9|11786.9|72434
1645113600000|2022-02-17 16:00:00|11797.5|11795.5|11787.3|11785.3|11797.5|11795.5|11787.3|11785.3|52862
1645117200000|2022-02-17 17:00:00|11788.1|11786.1|11787.3|11785.3|11789.7|11787.7|11782.6|11780.6|26959
1645120800000|2022-02-17 18:00:00|11786.5|11784.5|11793.6|11791.6|11795.1|11793.1|11784.2|11782.2|33568
1645124400000|2022-02-17 19:00:00|11792.8|11790.8|11796.7|11794.7|11796.7|11794.7|11792|11790|21555
1645128000000|2022-02-17 20:00:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11793.6|11791.6|31322
1645131600000|2022-02-17 21:00:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11795.9|11793.9|28334
1645138800000|2022-02-17 23:00:00|11805.7|11803.7|11810.8|11808.8|11815.5|11813.5|11805.3|11803.3|9427
1645142400000|2022-02-18 00:00:00|11811.5|11809.5|11806.9|11804.9|11819.4|11817.4|11806.1|11804.1|13467
1645146000000|2022-02-18 01:00:00|11806.1|11804.1|11792.8|11790.8|11808.4|11806.4|11790.5|11788.5|16295
1645149600000|2022-02-18 02:00:00|11792.4|11790.4|11788.1|11786.1|11794.4|11792.4|11786.5|11784.5|12966
1645153200000|2022-02-18 03:00:00|11788.9|11786.9|11794.4|11792.4|11794.4|11792.4|11788.9|11786.9|3228
1645156800000|2022-02-18 04:00:00|11794|11792|11792.8|11790.8|11794.4|11792.4|11789.7|11787.7|3031
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11794.4|11792.4|11796.3|11794.3|11790.5|11788.5|2870
1645164000000|2022-02-18 06:00:00|11795.1|11793.1|11789.7|11787.7|11795.1|11793.1|11787.3|11785.3|6152
1645167600000|2022-02-18 07:00:00|11788.9|11786.9|11790.5|11788.5|11792.8|11790.8|11784.2|11782.2|19363
1645171200000|2022-02-18 08:00:00|11791.2|11789.2|11793.6|11791.6|11795.1|11793.1|11788.1|11786.1|14054
1645174800000|2022-02-18 09:00:00|11794|11792|11798.3|11796.3|11799.8|11797.8|11792|11790|10841
1645178400000|2022-02-18 10:00:00|11799|11797|11797.5|11795.5|11799|11797|11795.1|11793.1|5755
1645182000000|2022-02-18 11:00:00|11798.3|11796.3|11796.7|11794.7|11798.3|11796.3|11792.8|11790.8|6703
1645185600000|2022-02-18 12:00:00|11797.5|11795.5|11796.7|11794.7|11799.8|11797.8|11794.4|11792.4|6836
1645189200000|2022-02-18 13:00:00|11797.5|11795.5|11805.3|11803.3|11813.1|11811.1|11794.4|11792.4|77869
1645192800000|2022-02-18 14:00:00|11805.7|11803.7|11805.3|11803.3|11816.2|11814.2|11803.7|11801.7|81909
1645196400000|2022-02-18 15:00:00|11806.1|11804.1|11806.9|11804.9|11810|11808|11801.4|11799.4|68833
1645200000000|2022-02-18 16:00:00|11806.1|11804.1|11810|11808|11814.7|11812.7|11806.1|11804.1|41766
1645203600000|2022-02-18 17:00:00|11809.2|11807.2|11817|11815|11819.4|11817.4|11808.4|11806.4|40504
1645207200000|2022-02-18 18:00:00|11817.8|11815.8|11813.9|11811.9|11819.4|11817.4|11813.9|11811.9|22954
1645210800000|2022-02-18 19:00:00|11814.3|11812.3|11810.8|11808.8|11814.7|11812.7|11808.4|11806.4|113295
1645214400000|2022-02-18 20:00:00|11810|11808|11811.5|11809.5|11813.9|11811.9|11806.1|11804.1|33766
1645218000000|2022-02-18 21:00:00|11810.8|11808.8|11811.5|11809.5|11815.5|11813.5|11809.2|11807.2|13634
1645398000000|2022-02-20 23:00:00|11815.8|11813.8|11819.4|11817.4|11825.6|11823.6|11814.7|11812.7|7689
1645401600000|2022-02-21 00:00:00|11820.1|11818.1|11808.4|11806.4|11827.2|11825.2|11807.6|11805.6|7939
1645405200000|2022-02-21 01:00:00|11809.2|11807.2|11810.8|11808.8|11817|11815|11808.4|11806.4|13902
1645408800000|2022-02-21 02:00:00|11811.5|11809.5|11810.8|11808.8|11813.9|11811.9|11809.2|11807.2|3107
1645412400000|2022-02-21 03:00:00|11811.5|11809.5|11813.1|11811.1|11815.5|11813.5|11811.2|11809.2|2532
1645416000000|2022-02-21 04:00:00|11813.9|11811.9|11807.6|11805.6|11813.9|11811.9|11807.6|11805.6|5250
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11806.1|11804.1|11808.4|11806.4|11803.7|11801.7|4147
1645423200000|2022-02-21 06:00:00|11805.3|11803.3|11806.9|11804.9|11808.4|11806.4|11805.3|11803.3|8295
1645426800000|2022-02-21 07:00:00|11807.6|11805.6|11804.5|11802.5|11807.6|11805.6|11801.4|11799.4|6167
1645430400000|2022-02-21 08:00:00|11804.1|11802.1|11808.4|11806.4|11810|11808|11798.3|11796.3|21527
1645434000000|2022-02-21 09:00:00|11807.6|11805.6|11808.4|11806.4|11810.8|11808.8|11806.9|11804.9|5635
1645437600000|2022-02-21 10:00:00|11809.2|11807.2|11813.9|11811.9|11814.7|11812.7|11807.6|11805.6|11987
1645441200000|2022-02-21 11:00:00|11814.7|11812.7|11815.5|11813.5|11818.6|11816.6|11813.9|11811.9|10508
1645444800000|2022-02-21 12:00:00|11816.2|11814.2|11821.7|11819.7|11821.7|11819.7|11814.7|11812.7|12571
1645448400000|2022-02-21 13:00:00|11820.9|11818.9|11827.2|11825.2|11828.7|11826.7|11820.1|11818.1|22561
1645452000000|2022-02-21 14:00:00|11826.4|11824.4|11823.3|11821.3|11827.2|11825.2|11818.6|11816.6|11555
1645455600000|2022-02-21 15:00:00|11822.5|11820.5|11820.9|11818.9|11825.6|11823.6|11818.6|11816.6|5849
1645459200000|2022-02-21 16:00:00|11821.7|11819.7|11819.4|11817.4|11822.5|11820.5|11817.8|11815.8|33042
1645462800000|2022-02-21 17:00:00|11820.1|11818.1|11824|11822|11824.4|11822.4|11817.8|11815.8|5262
1645484400000|2022-02-21 23:00:00|11836.9|11834.9|11836.2|11834.2|11839.7|11837.7|11833.4|11831.4|13703
1645488000000|2022-02-22 00:00:00|11835.8|11833.8|11830.3|11828.3|11838.9|11836.9|11825.6|11823.6|15575
1645491600000|2022-02-22 01:00:00|11829.5|11827.5|11834.2|11832.2|11837.3|11835.3|11828.7|11826.7|12046
1645495200000|2022-02-22 02:00:00|11833.4|11831.4|11834.2|11832.2|11836.5|11834.5|11831.1|11829.1|12455
1645498800000|2022-02-22 03:00:00|11835|11833|11835.8|11833.8|11837.3|11835.3|11834.2|11832.2|5718
1645502400000|2022-02-22 04:00:00|11835.4|11833.4|11831.9|11829.9|11835.8|11833.8|11831.1|11829.1|6864
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11828.7|11826.7|11833.4|11831.4|11828.7|11826.7|7270
1645509600000|2022-02-22 06:00:00|11828|11826|11831.1|11829.1|11831.9|11829.9|11824|11822|23225
1645513200000|2022-02-22 07:00:00|11831.9|11829.9|11835.8|11833.8|11841.2|11839.2|11829.5|11827.5|32283
1645516800000|2022-02-22 08:00:00|11836.5|11834.5|11817.8|11815.8|11837.3|11835.3|11815.5|11813.5|43934
1645520400000|2022-02-22 09:00:00|11818.6|11816.6|11817|11815|11819.4|11817.4|11808.4|11806.4|28062
1645524000000|2022-02-22 10:00:00|11816.2|11814.2|11799.8|11797.8|11816.2|11814.2|11798.3|11796.3|40193
1645527600000|2022-02-22 11:00:00|11800.6|11798.6|11786.5|11784.5|11801.4|11799.4|11783.4|11781.4|45990
1645531200000|2022-02-22 12:00:00|11787.3|11785.3|11795.9|11793.9|11799|11797|11783.4|11781.4|87075
1645534800000|2022-02-22 13:00:00|11795.1|11793.1|11798.3|11796.3|11799.8|11797.8|11789.7|11787.7|84209
1645538400000|2022-02-22 14:00:00|11797.5|11795.5|11791.2|11789.2|11800.6|11798.6|11788.9|11786.9|140693
1645542000000|2022-02-22 15:00:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11788.1|11786.1|177565
1645545600000|2022-02-22 16:00:00|11799|11797|11797.5|11795.5|11805.3|11803.3|11794.4|11792.4|201778
1645549200000|2022-02-22 17:00:00|11796.7|11794.7|11800.6|11798.6|11801.4|11799.4|11792.8|11790.8|143822
1645552800000|2022-02-22 18:00:00|11800.2|11798.2|11802.2|11800.2|11803|11801|11799|11797|161671
1645556400000|2022-02-22 19:00:00|11803|11801|11788.1|11786.1|11803|11801|11786.5|11784.5|165378
1645560000000|2022-02-22 20:00:00|11787.3|11785.3|11799.8|11797.8|11799.8|11797.8|11784.2|11782.2|86606
1645563600000|2022-02-22 21:00:00|11799|11797|11787.3|11785.3|11799.8|11797.8|11784.2|11782.2|120988
1645570800000|2022-02-22 23:00:00|11788.1|11786.1|11785.8|11783.8|11788.9|11786.9|11785|11783|4995
1645574400000|2022-02-23 00:00:00|11786.5|11784.5|11789.7|11787.7|11791.2|11789.2|11785.8|11783.8|3910
1645578000000|2022-02-23 01:00:00|11790.1|11788.1|11788.1|11786.1|11792|11790|11788.1|11786.1|4850
1645581600000|2022-02-23 02:00:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11788.1|11786.1|2896
1645585200000|2022-02-23 03:00:00|11791.6|11789.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|1881
1645588800000|2022-02-23 04:00:00|11792|11790|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|1779
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11787.3|11785.3|11790.8|11788.8|11787.3|11785.3|3672
1645596000000|2022-02-23 06:00:00|11786.5|11784.5|11775.6|11773.6|11786.5|11784.5|11775.6|11773.6|20735
1645599600000|2022-02-23 07:00:00|11776.4|11774.4|11767|11765|11778|11776|11766.2|11764.2|32978
1645603200000|2022-02-23 08:00:00|11767.4|11765.4|11768.6|11766.6|11772.5|11770.5|11763.9|11761.9|64399
1645606800000|2022-02-23 09:00:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11765.5|11763.5|54847
1645610400000|2022-02-23 10:00:00|11770.1|11768.1|11774.8|11772.8|11776.4|11774.4|11768.6|11766.6|54247
1645614000000|2022-02-23 11:00:00|11775.6|11773.6|11776.4|11774.4|11777.2|11775.2|11770.5|11768.5|212241
1645617600000|2022-02-23 12:00:00|11775.6|11773.6|11769.4|11767.4|11776.4|11774.4|11767.8|11765.8|26000
1645621200000|2022-02-23 13:00:00|11770.1|11768.1|11778|11776|11778.7|11776.7|11767.8|11765.8|255523
1645624800000|2022-02-23 14:00:00|11777.2|11775.2|11771.7|11769.7|11779.5|11777.5|11765.5|11763.5|300799
1645628400000|2022-02-23 15:00:00|11772.5|11770.5|11782.6|11780.6|11782.6|11780.6|11770.9|11768.9|262484
1645632000000|2022-02-23 16:00:00|11781.9|11779.9|11774|11772|11785.8|11783.8|11773.3|11771.3|127143
1645635600000|2022-02-23 17:00:00|11773.3|11771.3|11778.7|11776.7|11781.1|11779.1|11773.3|11771.3|97514
1645639200000|2022-02-23 18:00:00|11778|11776|11784.2|11782.2|11785.4|11783.4|11777.2|11775.2|88416
1645642800000|2022-02-23 19:00:00|11783.4|11781.4|11777.2|11775.2|11783.4|11781.4|11776.4|11774.4|113919
1645646400000|2022-02-23 20:00:00|11778|11776|11773.3|11771.3|11781.1|11779.1|11773.3|11771.3|106435
1645650000000|2022-02-23 21:00:00|11773.7|11771.7|11771.7|11769.7|11774.8|11772.8|11768.6|11766.6|65916
1645657200000|2022-02-23 23:00:00|11775.6|11773.6|11785|11783|11785.8|11783.8|11774.8|11772.8|5128
1645660800000|2022-02-24 00:00:00|11785.8|11783.8|11797.5|11795.5|11799|11797|11784.2|11782.2|16014
1645664400000|2022-02-24 01:00:00|11797.9|11795.9|11783.4|11781.4|11798.3|11796.3|11781.9|11779.9|13497
1645668000000|2022-02-24 02:00:00|11783.8|11781.8|11797.5|11795.5|11801.4|11799.4|11783.4|11781.4|13424
1645671600000|2022-02-24 03:00:00|11796.7|11794.7|11825.6|11823.6|11831.9|11829.9|11794.4|11792.4|45695
1645675200000|2022-02-24 04:00:00|11826.4|11824.4|11822.5|11820.5|11842.8|11840.8|11820.9|11818.9|33084
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11829.5|11827.5|11832.6|11830.6|11820.9|11818.9|12275
1645682400000|2022-02-24 06:00:00|11830.3|11828.3|11831.9|11829.9|11834.6|11832.6|11825.6|11823.6|14748
1645686000000|2022-02-24 07:00:00|11831.1|11829.1|11820.1|11818.1|11834.2|11832.2|11818.6|11816.6|36129
1645689600000|2022-02-24 08:00:00|11820.5|11818.5|11823.3|11821.3|11824|11822|11805.3|11803.3|114598
1645693200000|2022-02-24 09:00:00|11822.5|11820.5|11831.1|11829.1|11833.4|11831.4|11816.2|11814.2|45140
1645696800000|2022-02-24 10:00:00|11830.3|11828.3|11840.5|11838.5|11845.9|11843.9|11829.5|11827.5|49071
1645700400000|2022-02-24 11:00:00|11840.1|11838.1|11825.6|11823.6|11848.3|11846.3|11825.6|11823.6|43387
1645704000000|2022-02-24 12:00:00|11826.4|11824.4|11837.3|11835.3|11845.1|11843.1|11824.8|11822.8|50126
1645707600000|2022-02-24 13:00:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11824.8|11822.8|207027
1645711200000|2022-02-24 14:00:00|11837.3|11835.3|11819.4|11817.4|11839.7|11837.7|11812.7|11810.7|121610
1645714800000|2022-02-24 15:00:00|11820.1|11818.1|11804.5|11802.5|11820.1|11818.1|11802.2|11800.2|215569
1645718400000|2022-02-24 16:00:00|11805.3|11803.3|11800.6|11798.6|11811.5|11809.5|11798.3|11796.3|131023
1645722000000|2022-02-24 17:00:00|11801.4|11799.4|11813.1|11811.1|11821.7|11819.7|11800.6|11798.6|55223
1645725600000|2022-02-24 18:00:00|11813.9|11811.9|11814.7|11812.7|11825.6|11823.6|11809.2|11807.2|71256
1645729200000|2022-02-24 19:00:00|11813.9|11811.9|11795.9|11793.9|11817.8|11815.8|11795.9|11793.9|66815
1653055200000|2022-05-20 14:00:00|11269|11267|11284.2|11282.2|11286.5|11284.5|11268.6|11266.6|16073
1653058800000|2022-05-20 15:00:00|11283.8|11281.8|11288.1|11286.1|11290.5|11288.5|11280.7|11278.7|56521
1653062400000|2022-05-20 16:00:00|11287.3|11285.3|11299|11297|11304.5|11302.5|11286.5|11284.5|20020
1653066000000|2022-05-20 17:00:00|11299.8|11297.8|11295.1|11293.1|11305.3|11303.3|11292|11290|9975
1653069600000|2022-05-20 18:00:00|11295.5|11293.5|11294.4|11292.4|11299|11297|11294.4|11292.4|12282
1653073200000|2022-05-20 19:00:00|11294.8|11292.8|11290.5|11288.5|11301.4|11299.4|11290.5|11288.5|5374
1653076800000|2022-05-20 20:00:00|11291.2|11289.2|11295.5|11293.5|11295.9|11293.9|11290.5|11288.5|6053
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11286.9|11284.9|331
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11285.8|11283.8|11293.6|11291.6|11283.8|11281.8|266
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11282.6|11280.6|11290.8|11288.8|11278.7|11276.7|1716
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.9|11277.9|11282.3|11280.3|11276.4|11274.4|1608
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11283.4|11281.4|11285.8|11283.8|11278.7|11276.7|620
1653274800000|2022-05-23 03:00:00|11283|11281|11281.9|11279.9|11285|11283|11280.3|11278.3|754
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11278|11276|1838
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11269.4|11267.4|11279.5|11277.5|11265.8|11263.8|889
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11273.3|11271.3|11277.6|11275.6|11268.2|11266.2|6090
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11285|11283|11288.9|11286.9|11271.7|11269.7|3164
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11290.5|11288.5|11280.3|11278.3|6144
1653296400000|2022-05-23 09:00:00|11285|11283|11281.1|11279.1|11286.5|11284.5|11278.7|11276.7|7928
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11277.2|11275.2|11284.6|11282.6|11277.2|11275.2|3760
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|12087
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11279.5|11277.5|11285.4|11283.4|11272.5|11270.5|176781
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11282.6|11280.6|11293.6|11291.6|11274|11272|83504
1653314400000|2022-05-23 14:00:00|11283|11281|11275.6|11273.6|11287.3|11285.3|11274.8|11272.8|46778
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11262.3|11260.3|11278|11276|11258.4|11256.4|91183
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11256.9|11254.9|70533
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11258|11256|11264.7|11262.7|11256.9|11254.9|47665
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11260|11258|11262.3|11260.3|11255.3|11253.3|21043
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11254.5|11252.5|14381
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11262.3|11260.3|11263.1|11261.1|11256.9|11254.9|12769
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11268.6|11266.6|11271.7|11269.7|11267.4|11265.4|366
1653346800000|2022-05-23 23:00:00|11269|11267|11267.4|11265.4|11273.3|11271.3|11265.8|11263.8|684
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11270.1|11268.1|11272.5|11270.5|11265.8|11263.8|673
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11261.5|11259.5|11271.7|11269.7|11258.4|11256.4|9050
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11267|11265|11268.6|11266.6|11263.1|11261.1|563
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|538
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11268.2|11266.2|11270.9|11268.9|11265.1|11263.1|462
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11272.5|11270.5|11273.3|11271.3|11265.8|11263.8|1121
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11273.3|11271.3|11278|11276|11267.4|11265.4|26269
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11285.8|11283.8|11288.1|11286.1|11270.1|11268.1|13692
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11288.9|11286.9|11292.8|11290.8|11278.7|11276.7|21070
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|49082
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11284.6|11282.6|11288.9|11286.9|11281.9|11279.9|13828
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11278|11276|27223
1653393600000|2022-05-24 12:00:00|11283|11281|11284.2|11282.2|11287.3|11285.3|11276.4|11274.4|151966
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11310.8|11308.8|11310.8|11308.8|11283|11281|194643
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11331.1|11329.1|11337.3|11335.3|11311.2|11309.2|194640
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11326.8|11324.8|11337.3|11335.3|11324|11322|122342
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11328.7|11326.7|11334.2|11332.2|11318.6|11316.6|57251
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11324.8|11322.8|11331.9|11329.9|11323.3|11321.3|84725
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11320.1|11318.1|11328|11326|11319.4|11317.4|122246
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11317|11315|159508
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11325.2|11323.2|11327.2|11325.2|11317.8|11315.8|26486
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11317|11315|1440
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11318.6|11316.6|802
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11318.6|11316.6|11326.4|11324.4|11316.2|11314.2|4136
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11320.9|11318.9|11323.7|11321.7|11314.7|11312.7|5033
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11316.6|11314.6|11320.1|11318.1|11315.5|11313.5|9157
1653447600000|2022-05-25 03:00:00|11317|11315|11317.8|11315.8|11320.5|11318.5|11315.5|11313.5|17928
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11318.6|11316.6|11321.3|11319.3|11316.2|11314.2|2133
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11315.5|11313.5|6493
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324|11322|11331.9|11329.9|11320.1|11318.1|12792
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11319.4|11317.4|66164
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11332.6|11330.6|11322.5|11320.5|52837
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11321.7|11319.7|11331.1|11329.1|11320.9|11318.9|172792
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11324|11322|11319.4|11317.4|34912
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11334.2|11332.2|11337.3|11335.3|11318.6|11316.6|60010
1653480000000|2022-05-25 12:00:00|11335|11333|11338.9|11336.9|11346.7|11344.7|11328.7|11326.7|182390
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11335.8|11333.8|11352.2|11350.2|11334.2|11332.2|219370
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11335.8|11333.8|11340.5|11338.5|11329.5|11327.5|114564
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11338.1|11336.1|11340.5|11338.5|11334.2|11332.2|248993
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11332.6|11330.6|11338.9|11336.9|11331.9|11329.9|103389
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11330.7|11328.7|11335.8|11333.8|11328.7|11326.7|126888
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11341.2|11339.2|11341.2|11339.2|11326.4|11324.4|68820
1653505200000|2022-05-25 19:00:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11333.4|11331.4|76933
1653508800000|2022-05-25 20:00:00|11342|11340|11340.5|11338.5|11342|11340|11337.3|11335.3|48395
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11341.6|11339.6|11343.6|11341.6|11335.4|11333.4|738
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|1956
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11326.4|11324.4|11343.2|11341.2|11325.6|11323.6|6872
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11325.6|11323.6|12307
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11335|11333|11340.5|11338.5|11331.9|11329.9|4220
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335|11333|2958
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11342|11340|11342.8|11340.8|11336.5|11334.5|3891
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11338.1|11336.1|2812
1653544800000|2022-05-26 06:00:00|11342|11340|11355.3|11353.3|11356.1|11354.1|11342|11340|21606
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11363.1|11361.1|11365.5|11363.5|11351.4|11349.4|47255
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11358.4|11356.4|11366.2|11364.2|11357.6|11355.6|18215
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11349.8|11347.8|11360|11358|11348.3|11346.3|44865
1653559200000|2022-05-26 10:00:00|11349|11347|11350.6|11348.6|11360|11358|11349|11347|20359
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11348.3|11346.3|11353.7|11351.7|11339.7|11337.7|28311
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11358.4|11356.4|11362.3|11360.3|11347.5|11345.5|79976
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11360|11358|11363.9|11361.9|11350.6|11348.6|83854
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11345.9|11343.9|11362.3|11360.3|11345.1|11343.1|78422
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11335.8|11333.8|11345.9|11343.9|11332.6|11330.6|88762
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11330.3|11328.3|11338.9|11336.9|11327.2|11325.2|71494
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11338.9|11336.9|11344.4|11342.4|11329.5|11327.5|63281
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11342.8|11340.8|11343.6|11341.6|11335|11333|69661
1653591600000|2022-05-26 19:00:00|11342|11340|11342|11340|11345.9|11343.9|11340.5|11338.5|86703
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.1|11343.1|11352.2|11350.2|11342.8|11340.8|31019
1653602400000|2022-05-26 22:00:00|11344|11342|11345.1|11343.1|11348.3|11346.3|11342|11340|2529
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11344.4|11342.4|11346.7|11344.7|11342|11340|5147
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.9|11343.9|11347.5|11345.5|11336.5|11334.5|6762
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11340.5|11338.5|4472
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11346.7|11344.7|11350.6|11348.6|11342.8|11340.8|7254
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|3053
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|2647
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11349|11347|11353|11351|11345.1|11343.1|4285
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11347.5|11345.5|11353|11351|11346.7|11344.7|13301
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11343.6|11341.6|11349.8|11347.8|11340.5|11338.5|24493
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11341.2|11339.2|11346.7|11344.7|11340.5|11338.5|14021
1653642000000|2022-05-27 09:00:00|11342|11340|11345.1|11343.1|11345.9|11343.9|11341.2|11339.2|20407
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11346.7|11344.7|11351.4|11349.4|11345.1|11343.1|16395
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|18332
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11341.2|11339.2|11352.2|11350.2|11336.5|11334.5|42422
1653656400000|2022-05-27 13:00:00|11342|11340|11350.6|11348.6|11353|11351|11341.2|11339.2|55626
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11344.4|11342.4|11352.2|11350.2|11341.2|11339.2|52007
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11338.1|11336.1|27204
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11332.6|11330.6|11341.2|11339.2|11331.1|11329.1|33956
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11339.7|11337.7|11339.7|11337.7|11331.1|11329.1|24712
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11333.4|11331.4|11945
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11340.5|11338.5|11344.4|11342.4|11338.9|11336.9|8365
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11338.1|11336.1|9048
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11286.9|11284.9|331
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11285.8|11283.8|11293.6|11291.6|11283.8|11281.8|266
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11282.6|11280.6|11290.8|11288.8|11278.7|11276.7|1716
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.9|11277.9|11282.3|11280.3|11276.4|11274.4|1608
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11283.4|11281.4|11285.8|11283.8|11278.7|11276.7|620
1653274800000|2022-05-23 03:00:00|11283|11281|11281.9|11279.9|11285|11283|11280.3|11278.3|754
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11278|11276|1838
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11269.4|11267.4|11279.5|11277.5|11265.8|11263.8|889
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11273.3|11271.3|11277.6|11275.6|11268.2|11266.2|6090
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11285|11283|11288.9|11286.9|11271.7|11269.7|3164
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11290.5|11288.5|11280.3|11278.3|6144
1653296400000|2022-05-23 09:00:00|11285|11283|11281.1|11279.1|11286.5|11284.5|11278.7|11276.7|7928
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11277.2|11275.2|11284.6|11282.6|11277.2|11275.2|3760
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|12087
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11279.5|11277.5|11285.4|11283.4|11272.5|11270.5|176781
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11282.6|11280.6|11293.6|11291.6|11274|11272|83504
1653314400000|2022-05-23 14:00:00|11283|11281|11275.6|11273.6|11287.3|11285.3|11274.8|11272.8|46778
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11262.3|11260.3|11278|11276|11258.4|11256.4|91183
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11256.9|11254.9|70533
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11258|11256|11264.7|11262.7|11256.9|11254.9|47665
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11260|11258|11262.3|11260.3|11255.3|11253.3|21043
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11254.5|11252.5|14381
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11262.3|11260.3|11263.1|11261.1|11256.9|11254.9|12769
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11268.6|11266.6|11271.7|11269.7|11267.4|11265.4|366
1653346800000|2022-05-23 23:00:00|11269|11267|11267.4|11265.4|11273.3|11271.3|11265.8|11263.8|684
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11270.1|11268.1|11272.5|11270.5|11265.8|11263.8|673
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11261.5|11259.5|11271.7|11269.7|11258.4|11256.4|9050
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11267|11265|11268.6|11266.6|11263.1|11261.1|563
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|538
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11268.2|11266.2|11270.9|11268.9|11265.1|11263.1|462
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11272.5|11270.5|11273.3|11271.3|11265.8|11263.8|1121
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11273.3|11271.3|11278|11276|11267.4|11265.4|26269
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11285.8|11283.8|11288.1|11286.1|11270.1|11268.1|13692
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11288.9|11286.9|11292.8|11290.8|11278.7|11276.7|21070
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|49082
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11284.6|11282.6|11288.9|11286.9|11281.9|11279.9|13828
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11278|11276|27223
1653393600000|2022-05-24 12:00:00|11283|11281|11284.2|11282.2|11287.3|11285.3|11276.4|11274.4|151966
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11310.8|11308.8|11310.8|11308.8|11283|11281|194643
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11331.1|11329.1|11337.3|11335.3|11311.2|11309.2|194640
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11326.8|11324.8|11337.3|11335.3|11324|11322|122342
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11328.7|11326.7|11334.2|11332.2|11318.6|11316.6|57251
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11324.8|11322.8|11331.9|11329.9|11323.3|11321.3|84725
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11320.1|11318.1|11328|11326|11319.4|11317.4|122246
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11317|11315|159508
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11325.2|11323.2|11327.2|11325.2|11317.8|11315.8|26486
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11317|11315|1440
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11318.6|11316.6|802
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11318.6|11316.6|11326.4|11324.4|11316.2|11314.2|4136
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11320.9|11318.9|11323.7|11321.7|11314.7|11312.7|5033
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11316.6|11314.6|11320.1|11318.1|11315.5|11313.5|9157
1653447600000|2022-05-25 03:00:00|11317|11315|11317.8|11315.8|11320.5|11318.5|11315.5|11313.5|17928
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11318.6|11316.6|11321.3|11319.3|11316.2|11314.2|2133
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11315.5|11313.5|6493
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324|11322|11331.9|11329.9|11320.1|11318.1|12792
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11319.4|11317.4|66164
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11332.6|11330.6|11322.5|11320.5|52837
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11321.7|11319.7|11331.1|11329.1|11320.9|11318.9|172792
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11324|11322|11319.4|11317.4|34912
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11334.2|11332.2|11337.3|11335.3|11318.6|11316.6|60010
1653480000000|2022-05-25 12:00:00|11335|11333|11338.9|11336.9|11346.7|11344.7|11328.7|11326.7|182390
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11335.8|11333.8|11352.2|11350.2|11334.2|11332.2|219370
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11335.8|11333.8|11340.5|11338.5|11329.5|11327.5|114564
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11338.1|11336.1|11340.5|11338.5|11334.2|11332.2|248993
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11332.6|11330.6|11338.9|11336.9|11331.9|11329.9|103389
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11330.7|11328.7|11335.8|11333.8|11328.7|11326.7|126888
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11341.2|11339.2|11341.2|11339.2|11326.4|11324.4|68820
1653505200000|2022-05-25 19:00:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11333.4|11331.4|76933
1653508800000|2022-05-25 20:00:00|11342|11340|11340.5|11338.5|11342|11340|11337.3|11335.3|48395
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11341.6|11339.6|11343.6|11341.6|11335.4|11333.4|738
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|1956
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11326.4|11324.4|11343.2|11341.2|11325.6|11323.6|6872
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11325.6|11323.6|12307
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11335|11333|11340.5|11338.5|11331.9|11329.9|4220
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335|11333|2958
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11342|11340|11342.8|11340.8|11336.5|11334.5|3891
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11338.1|11336.1|2812
1653544800000|2022-05-26 06:00:00|11342|11340|11355.3|11353.3|11356.1|11354.1|11342|11340|21606
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11363.1|11361.1|11365.5|11363.5|11351.4|11349.4|47255
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11358.4|11356.4|11366.2|11364.2|11357.6|11355.6|18215
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11349.8|11347.8|11360|11358|11348.3|11346.3|44865
1653559200000|2022-05-26 10:00:00|11349|11347|11350.6|11348.6|11360|11358|11349|11347|20359
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11348.3|11346.3|11353.7|11351.7|11339.7|11337.7|28311
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11358.4|11356.4|11362.3|11360.3|11347.5|11345.5|79976
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11360|11358|11363.9|11361.9|11350.6|11348.6|83854
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11345.9|11343.9|11362.3|11360.3|11345.1|11343.1|78422
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11335.8|11333.8|11345.9|11343.9|11332.6|11330.6|88762
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11330.3|11328.3|11338.9|11336.9|11327.2|11325.2|71494
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11338.9|11336.9|11344.4|11342.4|11329.5|11327.5|63281
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11342.8|11340.8|11343.6|11341.6|11335|11333|69661
1653591600000|2022-05-26 19:00:00|11342|11340|11342|11340|11345.9|11343.9|11340.5|11338.5|86703
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.1|11343.1|11352.2|11350.2|11342.8|11340.8|31019
1653602400000|2022-05-26 22:00:00|11344|11342|11345.1|11343.1|11348.3|11346.3|11342|11340|2529
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11344.4|11342.4|11346.7|11344.7|11342|11340|5147
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.9|11343.9|11347.5|11345.5|11336.5|11334.5|6762
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11340.5|11338.5|4472
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11346.7|11344.7|11350.6|11348.6|11342.8|11340.8|7254
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|3053
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|2647
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11349|11347|11353|11351|11345.1|11343.1|4285
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11347.5|11345.5|11353|11351|11346.7|11344.7|13301
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11343.6|11341.6|11349.8|11347.8|11340.5|11338.5|24493
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11341.2|11339.2|11346.7|11344.7|11340.5|11338.5|14021
1653642000000|2022-05-27 09:00:00|11342|11340|11345.1|11343.1|11345.9|11343.9|11341.2|11339.2|20407
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11346.7|11344.7|11351.4|11349.4|11345.1|11343.1|16395
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|18332
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11341.2|11339.2|11352.2|11350.2|11336.5|11334.5|42422
1653656400000|2022-05-27 13:00:00|11342|11340|11350.6|11348.6|11353|11351|11341.2|11339.2|55626
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11344.4|11342.4|11352.2|11350.2|11341.2|11339.2|52007
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11338.1|11336.1|27204
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11332.6|11330.6|11341.2|11339.2|11331.1|11329.1|33956
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11339.7|11337.7|11339.7|11337.7|11331.1|11329.1|24712
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11333.4|11331.4|11945
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11340.5|11338.5|11344.4|11342.4|11338.9|11336.9|8365
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11338.1|11336.1|9048
1653861600000|2022-05-29 22:00:00|11337.7|11335.7|11339.7|11337.7|11341.2|11339.2|11335.8|11333.8|1619
1653865200000|2022-05-29 23:00:00|11340.1|11338.1|11338.1|11336.1|11340.5|11338.5|11335.8|11333.8|1322
1653868800000|2022-05-30 00:00:00|11337.3|11335.3|11339.7|11337.7|11340.5|11338.5|11335|11333|2244
1653872400000|2022-05-30 01:00:00|11338.9|11336.9|11339.7|11337.7|11340.8|11338.8|11338.1|11336.1|1153
1653876000000|2022-05-30 02:00:00|11339.3|11337.3|11336.2|11334.2|11339.7|11337.7|11334.2|11332.2|2534
1653879600000|2022-05-30 03:00:00|11336.5|11334.5|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|2307
1653883200000|2022-05-30 04:00:00|11337.3|11335.3|11331.9|11329.9|11338.1|11336.1|11331.1|11329.1|3529
1653886800000|2022-05-30 05:00:00|11331.5|11329.5|11328.7|11326.7|11334.2|11332.2|11328|11326|2528
1653890400000|2022-05-30 06:00:00|11329.1|11327.1|11320.1|11318.1|11329.5|11327.5|11320.1|11318.1|9374
1653894000000|2022-05-30 07:00:00|11319.4|11317.4|11307.6|11305.6|11320.1|11318.1|11307.6|11305.6|13456
1653897600000|2022-05-30 08:00:00|11306.9|11304.9|11310.8|11308.8|11313.1|11311.1|11303|11301|12854
1653901200000|2022-05-30 09:00:00|11310|11308|11311.5|11309.5|11314.7|11312.7|11307.6|11305.6|5086
1653904800000|2022-05-30 10:00:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11306.1|11304.1|6111
1653908400000|2022-05-30 11:00:00|11311.2|11309.2|11307.6|11305.6|11313.1|11311.1|11307.6|11305.6|11934
1653912000000|2022-05-30 12:00:00|11306.9|11304.9|11300.6|11298.6|11309.2|11307.2|11299|11297|8469
1653915600000|2022-05-30 13:00:00|11301.4|11299.4|11302.2|11300.2|11306.1|11304.1|11299.8|11297.8|6840
1653919200000|2022-05-30 14:00:00|11303|11301|11303|11301|11305.3|11303.3|11299.8|11297.8|6433
1653922800000|2022-05-30 15:00:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11296.7|11294.7|7392
1653926400000|2022-05-30 16:00:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11293.6|11291.6|7462
1653948000000|2022-05-30 22:00:00|11297.5|11295.5|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|2199
1653951600000|2022-05-30 23:00:00|11298.7|11296.7|11295.9|11293.9|11299|11297|11292.8|11290.8|3111
1653955200000|2022-05-31 00:00:00|11296.7|11294.7|11281.1|11279.1|11297.9|11295.9|11279.9|11277.9|13431
1653958800000|2022-05-31 01:00:00|11280.3|11278.3|11289.7|11287.7|11292.8|11290.8|11280.3|11278.3|14572
1653962400000|2022-05-31 02:00:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|10007
1653966000000|2022-05-31 03:00:00|11288.1|11286.1|11288.1|11286.1|11292.8|11290.8|11288.1|11286.1|3226
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11289.7|11287.7|11292.8|11290.8|11288.1|11286.1|2979
1653973200000|2022-05-31 05:00:00|11288.9|11286.9|11290.5|11288.5|11293.6|11291.6|11286.9|11284.9|5091
1653976800000|2022-05-31 06:00:00|11291.2|11289.2|11292.4|11290.4|11292.8|11290.8|11284.2|11282.2|12633
1653980400000|2022-05-31 07:00:00|11292|11290|11309.2|11307.2|11313.1|11311.1|11292|11290|24324
1653984000000|2022-05-31 08:00:00|11310|11308|11296.7|11294.7|11310.8|11308.8|11295.9|11293.9|20173
1653987600000|2022-05-31 09:00:00|11295.9|11293.9|11296.7|11294.7|11299|11297|11290.5|11288.5|16719
1653991200000|2022-05-31 10:00:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11295.1|11293.1|8677
1653994800000|2022-05-31 11:00:00|11302.2|11300.2|11300.6|11298.6|11306.9|11304.9|11298.3|11296.3|15411
1653998400000|2022-05-31 12:00:00|11299.8|11297.8|11281.9|11279.9|11303|11301|11277.6|11275.6|66075
1654002000000|2022-05-31 13:00:00|11281.1|11279.1|11290.5|11288.5|11304.5|11302.5|11281.1|11279.1|66329
1654005600000|2022-05-31 14:00:00|11289.7|11287.7|11286.5|11284.5|11292.8|11290.8|11280.3|11278.3|63331
1654009200000|2022-05-31 15:00:00|11285.8|11283.8|11291.2|11289.2|11292.8|11290.8|11281.5|11279.5|45571
1654012800000|2022-05-31 16:00:00|11290.8|11288.8|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|22335
1654016400000|2022-05-31 17:00:00|11295.1|11293.1|11296.7|11294.7|11299|11297|11292|11290|28625
1654020000000|2022-05-31 18:00:00|11297.1|11295.1|11297.5|11295.5|11300.2|11298.2|11293.6|11291.6|36176
1654023600000|2022-05-31 19:00:00|11296.7|11294.7|11295.9|11293.9|11299.8|11297.8|11286.5|11284.5|110889
1654027200000|2022-05-31 20:00:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11285.8|11283.8|47903
1654034400000|2022-05-31 22:00:00|11295.1|11293.1|11290.8|11288.8|11295.1|11293.1|11290.5|11288.5|1693
1654038000000|2022-05-31 23:00:00|11290.5|11288.5|11287.3|11285.3|11291.6|11289.6|11285.8|11283.8|3025
1654041600000|2022-06-01 00:00:00|11286.5|11284.5|11280.3|11278.3|11288.9|11286.9|11279.5|11277.5|5091
1654045200000|2022-06-01 01:00:00|11281.1|11279.1|11279.1|11277.1|11283.4|11281.4|11278|11276|7641
1654048800000|2022-06-01 02:00:00|11278.7|11276.7|11283.4|11281.4|11285|11283|11278.7|11276.7|3920
1654052400000|2022-06-01 03:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11281.9|11279.9|1148
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11285|11283|11287.3|11285.3|11282.6|11280.6|3747
1654059600000|2022-06-01 05:00:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11281.1|11279.1|2462
1654063200000|2022-06-01 06:00:00|11285.8|11283.8|11281.1|11279.1|11291.2|11289.2|11281.1|11279.1|7687
1654066800000|2022-06-01 07:00:00|11281.9|11279.9|11278|11276|11283|11281|11273.3|11271.3|17927
1654070400000|2022-06-01 08:00:00|11277.2|11275.2|11280.3|11278.3|11281.1|11279.1|11275.6|11273.6|13152
1654074000000|2022-06-01 09:00:00|11279.5|11277.5|11282.6|11280.6|11284.2|11282.2|11278.7|11276.7|8890
1654077600000|2022-06-01 10:00:00|11282.3|11280.3|11282.6|11280.6|11285|11283|11281.1|11279.1|6846
1654081200000|2022-06-01 11:00:00|11281.9|11279.9|11276.4|11274.4|11281.9|11279.9|11273.3|11271.3|18995
1654084800000|2022-06-01 12:00:00|11277.2|11275.2|11285.8|11283.8|11286.5|11284.5|11273.3|11271.3|38009
1654088400000|2022-06-01 13:00:00|11286.5|11284.5|11283.4|11281.4|11292|11290|11274.8|11272.8|44819
1654092000000|2022-06-01 14:00:00|11278.3|11276.3|11242|11240|11278.3|11276.3|11235.8|11233.8|121728
1654095600000|2022-06-01 15:00:00|11241.2|11239.2|11233.4|11231.4|11242|11240|11229.5|11227.5|56899
1654099200000|2022-06-01 16:00:00|11234.2|11232.2|11233.4|11231.4|11238.1|11236.1|11229.5|11227.5|36531
1654102800000|2022-06-01 17:00:00|11234.2|11232.2|11230.3|11228.3|11236.5|11234.5|11228|11226|30818
1654106400000|2022-06-01 18:00:00|11229.5|11227.5|11231.9|11229.9|11236.5|11234.5|11224.8|11222.8|35357
1654110000000|2022-06-01 19:00:00|11231.1|11229.1|11238.1|11236.1|11238.1|11236.1|11226.8|11224.8|40206
1654113600000|2022-06-01 20:00:00|11237.3|11235.3|11242|11240|11245.9|11243.9|11236.5|11234.5|28462
1654120800000|2022-06-01 22:00:00|11251.4|11249.4|11244.8|11242.8|11251.4|11249.4|11238.9|11236.9|2342
1654124400000|2022-06-01 23:00:00|11245.1|11243.1|11242.8|11240.8|11246.7|11244.7|11237.3|11235.3|2817
1654128000000|2022-06-02 00:00:00|11243.2|11241.2|11240.5|11238.5|11247.1|11245.1|11239.7|11237.7|4761
1654131600000|2022-06-02 01:00:00|11241.2|11239.2|11239.7|11237.7|11242.4|11240.4|11236.5|11234.5|5095
1654135200000|2022-06-02 02:00:00|11240.1|11238.1|11235.8|11233.8|11242.8|11240.8|11235|11233|4445
1654138800000|2022-06-02 03:00:00|11236.5|11234.5|11237.3|11235.3|11238.9|11236.9|11235|11233|13125
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11232.6|11230.6|26755
1654146000000|2022-06-02 05:00:00|11234.2|11232.2|11232.6|11230.6|11238.9|11236.9|11231.1|11229.1|4310
1654149600000|2022-06-02 06:00:00|11233.4|11231.4|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|6210
1654153200000|2022-06-02 07:00:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11227.2|11225.2|10766
1654156800000|2022-06-02 08:00:00|11227.2|11225.2|11231.1|11229.1|11231.9|11229.9|11224.8|11222.8|10902
1654160400000|2022-06-02 09:00:00|11231.9|11229.9|11232.6|11230.6|11235|11233|11229.5|11227.5|6685
1654164000000|2022-06-02 10:00:00|11233.4|11231.4|11237.3|11235.3|11237.3|11235.3|11229.5|11227.5|9500
1654167600000|2022-06-02 11:00:00|11236.5|11234.5|11237.3|11235.3|11241.2|11239.2|11234.2|11232.2|14362
1654171200000|2022-06-02 12:00:00|11238.1|11236.1|11238.1|11236.1|11248.3|11246.3|11231.1|11229.1|60297
1654174800000|2022-06-02 13:00:00|11237.3|11235.3|11235|11233|11251.4|11249.4|11233.4|11231.4|43521
1654178400000|2022-06-02 14:00:00|11235.8|11233.8|11241.2|11239.2|11245.9|11243.9|11228|11226|57611
1654182000000|2022-06-02 15:00:00|11240.8|11238.8|11238.1|11236.1|11248.3|11246.3|11236.5|11234.5|29035
1654185600000|2022-06-02 16:00:00|11238.9|11236.9|11242.8|11240.8|11243.6|11241.6|11238.1|11236.1|20321
1654189200000|2022-06-02 17:00:00|11242|11240|11244.4|11242.4|11244.4|11242.4|11238.9|11236.9|14578
1654192800000|2022-06-02 18:00:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|23048
1654196400000|2022-06-02 19:00:00|11244.4|11242.4|11243.6|11241.6|11245.5|11243.5|11239.7|11237.7|35437
1654200000000|2022-06-02 20:00:00|11242.8|11240.8|11245.1|11243.1|11246.7|11244.7|11242|11240|15170
1654207200000|2022-06-02 22:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11242|11240|1163
1654210800000|2022-06-02 23:00:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242|11240|711
1654214400000|2022-06-03 00:00:00|11243.6|11241.6|11246.7|11244.7|11249.8|11247.8|11238.1|11236.1|11238
1654218000000|2022-06-03 01:00:00|11245.9|11243.9|11240.5|11238.5|11246.7|11244.7|11238.9|11236.9|11083
1654221600000|2022-06-03 02:00:00|11241.2|11239.2|11238.1|11236.1|11241.2|11239.2|11238.1|11236.1|2036
1654225200000|2022-06-03 03:00:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|10954
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|1730
1654232400000|2022-06-03 05:00:00|11240.5|11238.5|11243.6|11241.6|11244.4|11242.4|11238.1|11236.1|3573
1654236000000|2022-06-03 06:00:00|11244.4|11242.4|11239.7|11237.7|11245.9|11243.9|11239.7|11237.7|2874
1654239600000|2022-06-03 07:00:00|11238.9|11236.9|11243.6|11241.6|11246.7|11244.7|11236.5|11234.5|7134
1654243200000|2022-06-03 08:00:00|11244.4|11242.4|11243.6|11241.6|11246.7|11244.7|11240.5|11238.5|3554
1654246800000|2022-06-03 09:00:00|11242.8|11240.8|11239.7|11237.7|11243.6|11241.6|11239.7|11237.7|5029
1654250400000|2022-06-03 10:00:00|11239.3|11237.3|11237.3|11235.3|11241.2|11239.2|11234.6|11232.6|9023
1654254000000|2022-06-03 11:00:00|11238.1|11236.1|11242.8|11240.8|11243.6|11241.6|11236.5|11234.5|13718
1654257600000|2022-06-03 12:00:00|11243.6|11241.6|11217.8|11215.8|11245.5|11243.5|11215.5|11213.5|76493
1654261200000|2022-06-03 13:00:00|11217|11215|11226.4|11224.4|11230.3|11228.3|11214.7|11212.7|45620
1654264800000|2022-06-03 14:00:00|11233|11231|11226.4|11224.4|11235|11233|11221.7|11219.7|50505
1654268400000|2022-06-03 15:00:00|11227.2|11225.2|11224.8|11222.8|11232.3|11230.3|11224|11222|28217
1654272000000|2022-06-03 16:00:00|11224.4|11222.4|11232.6|11230.6|11232.6|11230.6|11224|11222|17288
1654275600000|2022-06-03 17:00:00|11231.9|11229.9|11231.1|11229.1|11233.4|11231.4|11229.5|11227.5|17141
1654279200000|2022-06-03 18:00:00|11230.3|11228.3|11227.2|11225.2|11231.1|11229.1|11225.6|11223.6|18494
1654282800000|2022-06-03 19:00:00|11226.4|11224.4|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|25390
1654286400000|2022-06-03 20:00:00|11230.3|11228.3|11233.4|11231.4|11234.6|11232.6|11228|11226|13501
1654466400000|2022-06-05 22:00:00|11228|11226|11231.9|11229.9|11232.6|11230.6|11225.6|11223.6|2137
1654470000000|2022-06-05 23:00:00|11232.6|11230.6|11235.4|11233.4|11235.8|11233.8|11231.1|11229.1|2026
1654473600000|2022-06-06 00:00:00|11235.8|11233.8|11229.5|11227.5|11236.9|11234.9|11227.2|11225.2|3337
1654477200000|2022-06-06 01:00:00|11230.3|11228.3|11231.9|11229.9|11235|11233|11230.3|11228.3|3387
1654480800000|2022-06-06 02:00:00|11231.1|11229.1|11233.4|11231.4|11235.8|11233.8|11229.5|11227.5|11943
1654484400000|2022-06-06 03:00:00|11233.8|11231.8|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|2012
1654488000000|2022-06-06 04:00:00|11235|11233|11231.1|11229.1|11235|11233|11231.1|11229.1|2000
1654491600000|2022-06-06 05:00:00|11231.9|11229.9|11231.9|11229.9|11233|11231|11229.5|11227.5|2067
1654495200000|2022-06-06 06:00:00|11231.5|11229.5|11233.4|11231.4|11235|11233|11226.4|11224.4|5562
1654498800000|2022-06-06 07:00:00|11232.6|11230.6|11221.7|11219.7|11232.6|11230.6|11220.9|11218.9|11746
1654502400000|2022-06-06 08:00:00|11220.9|11218.9|11222.5|11220.5|11227.2|11225.2|11220.9|11218.9|6841
1654506000000|2022-06-06 09:00:00|11221.7|11219.7|11222.5|11220.5|11226.4|11224.4|11220.9|11218.9|10841
1654509600000|2022-06-06 10:00:00|11222.1|11220.1|11224.8|11222.8|11227.2|11225.2|11220.9|11218.9|4281
1654513200000|2022-06-06 11:00:00|11225.6|11223.6|11223.3|11221.3|11228|11226|11223.3|11221.3|6216
1654516800000|2022-06-06 12:00:00|11224|11222|11216.2|11214.2|11226.4|11224.4|11214.7|11212.7|19837
1654520400000|2022-06-06 13:00:00|11215.5|11213.5|11210|11208|11219.4|11217.4|11209.2|11207.2|33478
1654524000000|2022-06-06 14:00:00|11209.2|11207.2|11199|11197|11210|11208|11197.5|11195.5|42818
1654527600000|2022-06-06 15:00:00|11198.3|11196.3|11195.9|11193.9|11199|11197|11189.7|11187.7|43110
1654531200000|2022-06-06 16:00:00|11196.7|11194.7|11192|11190|11199|11197|11190.5|11188.5|29621
1654534800000|2022-06-06 17:00:00|11191.2|11189.2|11188.9|11186.9|11194.4|11192.4|11188.9|11186.9|27732
1654538400000|2022-06-06 18:00:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11186.5|11184.5|31460
1654542000000|2022-06-06 19:00:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11185|11183|24442
1654545600000|2022-06-06 20:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11185.8|11183.8|20585
1654552800000|2022-06-06 22:00:00|11187.3|11185.3|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|3417
1654556400000|2022-06-06 23:00:00|11188.5|11186.5|11186.2|11184.2|11188.9|11186.9|11184.2|11182.2|3482
1654560000000|2022-06-07 00:00:00|11186.5|11184.5|11179.5|11177.5|11189.7|11187.7|11178.7|11176.7|6014
1654563600000|2022-06-07 01:00:00|11178.7|11176.7|11181.1|11179.1|11182.6|11180.6|11177.2|11175.2|5263
1654567200000|2022-06-07 02:00:00|11181.5|11179.5|11185.4|11183.4|11185.8|11183.8|11181.5|11179.5|4358
1654570800000|2022-06-07 03:00:00|11185.8|11183.8|11183.4|11181.4|11186.5|11184.5|11181.9|11179.9|2096
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11179.5|11177.5|11185|11183|11173.3|11171.3|5904
1654578000000|2022-06-07 05:00:00|11178.7|11176.7|11178.7|11176.7|11183.4|11181.4|11177.2|11175.2|5230
1654581600000|2022-06-07 06:00:00|11178|11176|11184.6|11182.6|11185.8|11183.8|11175.6|11173.6|7625
1654585200000|2022-06-07 07:00:00|11184.2|11182.2|11195.1|11193.1|11199|11197|11184.2|11182.2|16980
1654588800000|2022-06-07 08:00:00|11194.4|11192.4|11200.6|11198.6|11201.4|11199.4|11194.4|11192.4|13514
1654592400000|2022-06-07 09:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11198.3|11196.3|4439
1654596000000|2022-06-07 10:00:00|11199|11197|11196.7|11194.7|11201.4|11199.4|11195.1|11193.1|7183
1654599600000|2022-06-07 11:00:00|11196.3|11194.3|11195.9|11193.9|11201.4|11199.4|11194.4|11192.4|12385
1654603200000|2022-06-07 12:00:00|11195.1|11193.1|11202.6|11200.6|11207.6|11205.6|11192.8|11190.8|29484
1654606800000|2022-06-07 13:00:00|11202.2|11200.2|11212.3|11210.3|11213.1|11211.1|11199.8|11197.8|41574
1654610400000|2022-06-07 14:00:00|11213.1|11211.1|11217|11215|11218.6|11216.6|11208.4|11206.4|56385
1654614000000|2022-06-07 15:00:00|11217.8|11215.8|11216.2|11214.2|11222.5|11220.5|11212.3|11210.3|26218
1654617600000|2022-06-07 16:00:00|11215.5|11213.5|11211.5|11209.5|11217|11215|11210|11208|23608
1654621200000|2022-06-07 17:00:00|11211.2|11209.2|11217|11215|11217.8|11215.8|11204.5|11202.5|30158
1654624800000|2022-06-07 18:00:00|11216.2|11214.2|11213.1|11211.1|11219.4|11217.4|11210.8|11208.8|27312
1654628400000|2022-06-07 19:00:00|11212.3|11210.3|11206.9|11204.9|11212.3|11210.3|11203.7|11201.7|24229
1654632000000|2022-06-07 20:00:00|11207.6|11205.6|11210.8|11208.8|11211.5|11209.5|11206.9|11204.9|14456
1654639200000|2022-06-07 22:00:00|11212.3|11210.3|11208.8|11206.8|11213.1|11211.1|11208.4|11206.4|1328
1654642800000|2022-06-07 23:00:00|11208.4|11206.4|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1367
1654646400000|2022-06-08 00:00:00|11206.5|11204.5|11206.1|11204.1|11210|11208|11203.7|11201.7|16508
1654650000000|2022-06-08 01:00:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|10531
1654653600000|2022-06-08 02:00:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|5419
1654657200000|2022-06-08 03:00:00|11205.3|11203.3|11203|11201|11206.1|11204.1|11203|11201|1618
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11200.6|11198.6|11203.3|11201.3|11199|11197|2677
1654664400000|2022-06-08 05:00:00|11201.4|11199.4|11199.4|11197.4|11201.4|11199.4|11197.5|11195.5|2667
1654668000000|2022-06-08 06:00:00|11199.8|11197.8|11201.4|11199.4|11203|11201|11197.5|11195.5|7594
1654671600000|2022-06-08 07:00:00|11202.2|11200.2|11199.8|11197.8|11206.9|11204.9|11198.3|11196.3|13246
1654675200000|2022-06-08 08:00:00|11200.6|11198.6|11197.5|11195.5|11202.2|11200.2|11195.1|11193.1|12614
1654678800000|2022-06-08 09:00:00|11196.7|11194.7|11199.8|11197.8|11200.6|11198.6|11193.6|11191.6|8087
1654682400000|2022-06-08 10:00:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11195.1|11193.1|10175
1654686000000|2022-06-08 11:00:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11193.6|11191.6|10840
1654689600000|2022-06-08 12:00:00|11200.6|11198.6|11192|11190|11201.4|11199.4|11182.6|11180.6|51544
1654693200000|2022-06-08 13:00:00|11191.6|11189.6|11191.2|11189.2|11198.3|11196.3|11190.5|11188.5|37794
1654696800000|2022-06-08 14:00:00|11190.5|11188.5|11199|11197|11205.3|11203.3|11188.1|11186.1|41517
1654700400000|2022-06-08 15:00:00|11198.3|11196.3|11196.7|11194.7|11203.7|11201.7|11195.9|11193.9|20312
1654704000000|2022-06-08 16:00:00|11197.5|11195.5|11197.9|11195.9|11201.4|11199.4|11195.1|11193.1|22494
1654707600000|2022-06-08 17:00:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11190.8|11188.8|19831
1654711200000|2022-06-08 18:00:00|11195.1|11193.1|11192.8|11190.8|11196.7|11194.7|11192|11190|17142
1654714800000|2022-06-08 19:00:00|11192|11190|11188.9|11186.9|11194.4|11192.4|11188.9|11186.9|15706
1654718400000|2022-06-08 20:00:00|11188.1|11186.1|11192|11190|11195.1|11193.1|11186.5|11184.5|20378
1654725600000|2022-06-08 22:00:00|11188.9|11186.9|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|1109
1654729200000|2022-06-08 23:00:00|11190.5|11188.5|11187.3|11185.3|11191.2|11189.2|11183.4|11181.4|2971
1654732800000|2022-06-09 00:00:00|11188.1|11186.1|11185.8|11183.8|11188.9|11186.9|11182.6|11180.6|12980
1654736400000|2022-06-09 01:00:00|11185|11183|11179.5|11177.5|11186.5|11184.5|11179.5|11177.5|7242
1654740000000|2022-06-09 02:00:00|11179.1|11177.1|11180.3|11178.3|11180.3|11178.3|11177.2|11175.2|4490
1654743600000|2022-06-09 03:00:00|11181.1|11179.1|11186.5|11184.5|11187.3|11185.3|11181.1|11179.1|3225
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11185|11183|11187.3|11185.3|11185|11183|1613
1654750800000|2022-06-09 05:00:00|11185.8|11183.8|11188.1|11186.1|11188.1|11186.1|11185|11183|1668
1654754400000|2022-06-09 06:00:00|11188.9|11186.9|11185.8|11183.8|11190.5|11188.5|11182.6|11180.6|6683
1654758000000|2022-06-09 07:00:00|11185|11183|11195.9|11193.9|11200.6|11198.6|11184.2|11182.2|12303
1654761600000|2022-06-09 08:00:00|11196.3|11194.3|11194.4|11192.4|11199.8|11197.8|11187.3|11185.3|8774
1654765200000|2022-06-09 09:00:00|11193.6|11191.6|11192|11190|11197.5|11195.5|11188.1|11186.1|7640
1654768800000|2022-06-09 10:00:00|11191.2|11189.2|11194.4|11192.4|11196.7|11194.7|11189.7|11187.7|8162
1654772400000|2022-06-09 11:00:00|11193.6|11191.6|11176.4|11174.4|11194.4|11192.4|11174|11172|23969
1654776000000|2022-06-09 12:00:00|11176.8|11174.8|11169.4|11167.4|11181.9|11179.9|11163.9|11161.9|64140
1654779600000|2022-06-09 13:00:00|11170.1|11168.1|11180.3|11178.3|11188.9|11186.9|11164.7|11162.7|44988
1654783200000|2022-06-09 14:00:00|11179.5|11177.5|11165.5|11163.5|11180.3|11178.3|11165.5|11163.5|32863
1654786800000|2022-06-09 15:00:00|11164.7|11162.7|11170.9|11168.9|11172.5|11170.5|11164.7|11162.7|36495
1654790400000|2022-06-09 16:00:00|11170.1|11168.1|11169.4|11167.4|11173.3|11171.3|11167.8|11165.8|17606
1654794000000|2022-06-09 17:00:00|11169|11167|11181.9|11179.9|11185.8|11183.8|11168.6|11166.6|28459
1654797600000|2022-06-09 18:00:00|11182.6|11180.6|11177.2|11175.2|11184.2|11182.2|11175.6|11173.6|18777
1654801200000|2022-06-09 19:00:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11173.3|11171.3|29004
1654804800000|2022-06-09 20:00:00|11174.8|11172.8|11175.6|11173.6|11176.4|11174.4|11172.5|11170.5|23303
1654812000000|2022-06-09 22:00:00|11177.2|11175.2|11174|11172|11178.3|11176.3|11173.3|11171.3|1606
1654815600000|2022-06-09 23:00:00|11173.3|11171.3|11171.7|11169.7|11173.3|11171.3|11170.1|11168.1|2871
1654819200000|2022-06-10 00:00:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11170.1|11168.1|17229
1654822800000|2022-06-10 01:00:00|11175.6|11173.6|11172.5|11170.5|11177.2|11175.2|11170.1|11168.1|8524
1654826400000|2022-06-10 02:00:00|11172.1|11170.1|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|1756
1654830000000|2022-06-10 03:00:00|11170.9|11168.9|11170.9|11168.9|11173.3|11171.3|11170.1|11168.1|1591
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1681
1654837200000|2022-06-10 05:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11168.6|11166.6|2474
1654840800000|2022-06-10 06:00:00|11172.5|11170.5|11169.4|11167.4|11175.6|11173.6|11167.8|11165.8|8431
1654844400000|2022-06-10 07:00:00|11170.1|11168.1|11176.4|11174.4|11182.6|11180.6|11169.4|11167.4|19619
1654848000000|2022-06-10 08:00:00|11177.2|11175.2|11180.3|11178.3|11181.9|11179.9|11174.8|11172.8|14230
1654851600000|2022-06-10 09:00:00|11180.7|11178.7|11170.1|11168.1|11180.7|11178.7|11167.8|11165.8|23083
1654855200000|2022-06-10 10:00:00|11169.8|11167.8|11170.9|11168.9|11173.3|11171.3|11167|11165|10165
1654858800000|2022-06-10 11:00:00|11170.1|11168.1|11164.7|11162.7|11170.9|11168.9|11162.3|11160.3|17985
1654862400000|2022-06-10 12:00:00|11163.9|11161.9|11140.5|11138.5|11175.6|11173.6|11136.5|11134.5|107260
1654866000000|2022-06-10 13:00:00|11140.8|11138.8|11119.4|11117.4|11149|11147|11113.1|11111.1|117846
1654869600000|2022-06-10 14:00:00|11116.6|11114.6|11103|11101|11124.8|11122.8|11103|11101|82030
1654873200000|2022-06-10 15:00:00|11103.7|11101.7|11095.9|11093.9|11106.9|11104.9|11095.9|11093.9|73676
1654876800000|2022-06-10 16:00:00|11096.7|11094.7|11088.9|11086.9|11098.3|11096.3|11083|11081|53645
1654880400000|2022-06-10 17:00:00|11088.1|11086.1|11088.1|11086.1|11095.9|11093.9|11085.8|11083.8|60527
1654884000000|2022-06-10 18:00:00|11087.3|11085.3|11085.8|11083.8|11089.7|11087.7|11082.6|11080.6|38163
1654887600000|2022-06-10 19:00:00|11085|11083|11084.2|11082.2|11087.3|11085.3|11079.5|11077.5|29947
1654891200000|2022-06-10 20:00:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11079.5|11077.5|22538
1655071200000|2022-06-12 22:00:00|11078.3|11076.3|11070.1|11068.1|11078.3|11076.3|11057.6|11055.6|19129
1655074800000|2022-06-12 23:00:00|11070.9|11068.9|11057.6|11055.6|11070.9|11068.9|11055.3|11053.3|10242
1655078400000|2022-06-13 00:00:00|11056.9|11054.9|11052.2|11050.2|11068.6|11066.6|11049|11047|21087
1655082000000|2022-06-13 01:00:00|11053|11051|11041.2|11039.2|11057.6|11055.6|11040.5|11038.5|28134
1655085600000|2022-06-13 02:00:00|11042|11040|11047.5|11045.5|11049|11047|11038.9|11036.9|8538
1655089200000|2022-06-13 03:00:00|11047.9|11045.9|11046.7|11044.7|11050.6|11048.6|11045.9|11043.9|3187
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11043.6|11041.6|6206
1655096400000|2022-06-13 05:00:00|11049|11047|11056.1|11054.1|11060.8|11058.8|11048.3|11046.3|12185
1655100000000|2022-06-13 06:00:00|11056.9|11054.9|11041.2|11039.2|11063.9|11061.9|11038.9|11036.9|22404
1655103600000|2022-06-13 07:00:00|11040.5|11038.5|11035|11033|11049|11047|11016.2|11014.2|42081
1655107200000|2022-06-13 08:00:00|11034.2|11032.2|11017.8|11015.8|11035|11033|11003.7|11001.7|65852
1655110800000|2022-06-13 09:00:00|11017|11015|11020.9|11018.9|11028|11026|11017|11015|25906
1655114400000|2022-06-13 10:00:00|11020.1|11018.1|11024.8|11022.8|11031.1|11029.1|11016.2|11014.2|20551
1655118000000|2022-06-13 11:00:00|11024|11022|10999.8|10997.8|11024.8|11022.8|10997.5|10995.5|51236
1655121600000|2022-06-13 12:00:00|10999|10997|11020.9|11018.9|11038.1|11036.1|10998.3|10996.3|72801
1655125200000|2022-06-13 13:00:00|11021.7|11019.7|11016.2|11014.2|11024.8|11022.8|11002.2|11000.2|71078
1655128800000|2022-06-13 14:00:00|11017|11015|11010.8|11008.8|11020.9|11018.9|11004.5|11002.5|49367
1655132400000|2022-06-13 15:00:00|11011.5|11009.5|11002.2|11000.2|11012.3|11010.3|10996.7|10994.7|53660
1655136000000|2022-06-13 16:00:00|11001.4|10999.4|10999.8|10997.8|11017|11015|10999.8|10997.8|58553
1655139600000|2022-06-13 17:00:00|11000.6|10998.6|10995.9|10993.9|11005.3|11003.3|10995.1|10993.1|33405
1655143200000|2022-06-13 18:00:00|10996.7|10994.7|10981.1|10979.1|10996.7|10994.7|10979.5|10977.5|31672
1655146800000|2022-06-13 19:00:00|10980.3|10978.3|10974.8|10972.8|10982.6|10980.6|10932.6|10930.6|108559
1655150400000|2022-06-13 20:00:00|10974|10972|10981.9|10979.9|10988.1|10986.1|10969|10967|42485
1655157600000|2022-06-13 22:00:00|10973.7|10971.7|10984.2|10982.2|10991.2|10989.2|10965.1|10963.1|9587
1655161200000|2022-06-13 23:00:00|10983.4|10981.4|10970.1|10968.1|10983.4|10981.4|10965.5|10963.5|7557
1655164800000|2022-06-14 00:00:00|10970.9|10968.9|10968.6|10966.6|10978.7|10976.7|10960.8|10958.8|11357
1655168400000|2022-06-14 01:00:00|10969.4|10967.4|10965.5|10963.5|10977.2|10975.2|10963.9|10961.9|11359
1655172000000|2022-06-14 02:00:00|10966.2|10964.2|10968.6|10966.6|10970.1|10968.1|10957.6|10955.6|9524
1655175600000|2022-06-14 03:00:00|10969|10967|10978.7|10976.7|10980.3|10978.3|10968.6|10966.6|16496
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10977.2|10975.2|10982.6|10980.6|10970.9|10968.9|10255
1655182800000|2022-06-14 05:00:00|10976.4|10974.4|11006.9|11004.9|11021.7|11019.7|10975.6|10973.6|21732
1655186400000|2022-06-14 06:00:00|11007.6|11005.6|11015.5|11013.5|11022.5|11020.5|11001.4|10999.4|25349
1655190000000|2022-06-14 07:00:00|11014.7|11012.7|11024|11022|11042.8|11040.8|11013.9|11011.9|35924
1655193600000|2022-06-14 08:00:00|11023.3|11021.3|11017|11015|11036.5|11034.5|11015.5|11013.5|23506
1655197200000|2022-06-14 09:00:00|11016.6|11014.6|11007.6|11005.6|11017|11015|10998.3|10996.3|20792
1655200800000|2022-06-14 10:00:00|11009.2|11007.2|11020.1|11018.1|11020.1|11018.1|11004.5|11002.5|16740
1655204400000|2022-06-14 11:00:00|11020.9|11018.9|10991.2|10989.2|11022.5|11020.5|10991.2|10989.2|31003
1655208000000|2022-06-14 12:00:00|10992|10990|11003|11001|11023.3|11021.3|10987.3|10985.3|61844
1655211600000|2022-06-14 13:00:00|11003.7|11001.7|10996.7|10994.7|11009.2|11007.2|10988.1|10986.1|69448
1655215200000|2022-06-14 14:00:00|10995.9|10993.9|10975.6|10973.6|10996.3|10994.3|10963.9|10961.9|63472
1655218800000|2022-06-14 15:00:00|10976.4|10974.4|10960.8|10958.8|10976.4|10974.4|10948.3|10946.3|61631
1655222400000|2022-06-14 16:00:00|10960|10958|10951.4|10949.4|10960.8|10958.8|10946.7|10944.7|37488
1655226000000|2022-06-14 17:00:00|10950.6|10948.6|10952.2|10950.2|10955.3|10953.3|10945.9|10943.9|40142
1655229600000|2022-06-14 18:00:00|10953|10951|10930.3|10928.3|10954.5|10952.5|10930.3|10928.3|56232
1655233200000|2022-06-14 19:00:00|10931.1|10929.1|10935|10933|10935.8|10933.8|10919.4|10917.4|54432
1655236800000|2022-06-14 20:00:00|10934.2|10932.2|10934.2|10932.2|10937.3|10935.3|10926.4|10924.4|25870
1655244000000|2022-06-14 22:00:00|10929.1|10927.1|10943.6|10941.6|10944.4|10942.4|10929.1|10927.1|6660
1655247600000|2022-06-14 23:00:00|10944.4|10942.4|10948.3|10946.3|10949|10947|10942|10940|2939
1655251200000|2022-06-15 00:00:00|10947.9|10945.9|10950.6|10948.6|10953|10951|10939.7|10937.7|10066
1655254800000|2022-06-15 01:00:00|10949.8|10947.8|10961.2|10959.2|10964.7|10962.7|10945.9|10943.9|21049
1655258400000|2022-06-15 02:00:00|10961.5|10959.5|10964.7|10962.7|10964.7|10962.7|10957.6|10955.6|4285
1655262000000|2022-06-15 03:00:00|10963.9|10961.9|10960.8|10958.8|10964.7|10962.7|10959.2|10957.2|3222
1655265600000|2022-06-15 04:00:00|10960|10958|10956.1|10954.1|10964.7|10962.7|10954.5|10952.5|9906
1655269200000|2022-06-15 05:00:00|10955.7|10953.7|10959.2|10957.2|10960.8|10958.8|10944.4|10942.4|11201
1655272800000|2022-06-15 06:00:00|10960|10958|10979.1|10977.1|10983.4|10981.4|10958.4|10956.4|26400
1655276400000|2022-06-15 07:00:00|10979.5|10977.5|10967|10965|10987.3|10985.3|10963.9|10961.9|23107
1655280000000|2022-06-15 08:00:00|10966.2|10964.2|10960|10958|10967.8|10965.8|10953.7|10951.7|18809
1655283600000|2022-06-15 09:00:00|10959.2|10957.2|10980.3|10978.3|10980.3|10978.3|10956.1|10954.1|18491
1655287200000|2022-06-15 10:00:00|10980.7|10978.7|10991.2|10989.2|10996.7|10994.7|10977.2|10975.2|23640
1655290800000|2022-06-15 11:00:00|10990.5|10988.5|10996.7|10994.7|11005.3|11003.3|10985.8|10983.8|24393
1655294400000|2022-06-15 12:00:00|10995.9|10993.9|10986.5|10984.5|10999.8|10997.8|10976.4|10974.4|57912
1655298000000|2022-06-15 13:00:00|10985.8|10983.8|10988.1|10986.1|10993.6|10991.6|10974|10972|48451
1655301600000|2022-06-15 14:00:00|10987.3|10985.3|10973.3|10971.3|11000.6|10998.6|10972.5|10970.5|53310
1655305200000|2022-06-15 15:00:00|10972.5|10970.5|10977.2|10975.2|10981.9|10979.9|10971.7|10969.7|31585
1655308800000|2022-06-15 16:00:00|10976.4|10974.4|10978|10976|10988.9|10986.9|10974.8|10972.8|32492
1655312400000|2022-06-15 17:00:00|10978.7|10976.7|10989.3|10987.3|10990.5|10988.5|10971.7|10969.7|33483
1655316000000|2022-06-15 18:00:00|10989.7|10987.7|10992.8|10990.8|11021.3|11019.3|10942.8|10940.8|123643
1655319600000|2022-06-15 19:00:00|10993.6|10991.6|11028|11026|11039.7|11037.7|10991.2|10989.2|71506
1655323200000|2022-06-15 20:00:00|11028.3|11026.3|11037.3|11035.3|11038.9|11036.9|11024.8|11022.8|27373
1655330400000|2022-06-15 22:00:00|11035.8|11033.8|11028|11026|11038.1|11036.1|11027.2|11025.2|5200
1655334000000|2022-06-15 23:00:00|11027.2|11025.2|11033.4|11031.4|11033.4|11031.4|11023.3|11021.3|4522
1655337600000|2022-06-16 00:00:00|11032.6|11030.6|11015.5|11013.5|11035.8|11033.8|11013.1|11011.1|13246
1655341200000|2022-06-16 01:00:00|11015.8|11013.8|10987.3|10985.3|11015.8|11013.8|10985.8|10983.8|27846
1655344800000|2022-06-16 02:00:00|10988.1|10986.1|10993.6|10991.6|10995.9|10993.9|10982.6|10980.6|19018
1655348400000|2022-06-16 03:00:00|10993.2|10991.2|11013.9|11011.9|11014.7|11012.7|10992.8|10990.8|7673
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11012.3|11010.3|11015.5|11013.5|11008.4|11006.4|4076
1655355600000|2022-06-16 05:00:00|11013.1|11011.1|11014.7|11012.7|11018.6|11016.6|11006.1|11004.1|7684
1655359200000|2022-06-16 06:00:00|11013.9|11011.9|11003.7|11001.7|11024|11022|10996.3|10994.3|15932
1655362800000|2022-06-16 07:00:00|11003|11001|10990.5|10988.5|11003.7|11001.7|10976.4|10974.4|29049
1655366400000|2022-06-16 08:00:00|10991.2|10989.2|10982.6|10980.6|10992.8|10990.8|10972.5|10970.5|18430
1655370000000|2022-06-16 09:00:00|10981.9|10979.9|10951.4|10949.4|10984.2|10982.2|10942|10940|31817
1655373600000|2022-06-16 10:00:00|10952.2|10950.2|10957.6|10955.6|10963.1|10961.1|10949.8|10947.8|15148
1655377200000|2022-06-16 11:00:00|10958|10956|10943.6|10941.6|10970.9|10968.9|10934.2|10932.2|41562
1655380800000|2022-06-16 12:00:00|10943.2|10941.2|10978.7|10976.7|10995.9|10993.9|10943.2|10941.2|89120
1655384400000|2022-06-16 13:00:00|10978|10976|10975.6|10973.6|10990.5|10988.5|10965.5|10963.5|57962
1655388000000|2022-06-16 14:00:00|10974.8|10972.8|11017|11015|11017|11015|10974.4|10972.4|56620
1655391600000|2022-06-16 15:00:00|11016.2|11014.2|11033.4|11031.4|11036.5|11034.5|11010.8|11008.8|57299
1655395200000|2022-06-16 16:00:00|11032.6|11030.6|11035.8|11033.8|11042|11040|11025.6|11023.6|41666
1655398800000|2022-06-16 17:00:00|11035|11033|11031.1|11029.1|11035.8|11033.8|11021.7|11019.7|36381
1655402400000|2022-06-16 18:00:00|11030.3|11028.3|11038.1|11036.1|11038.9|11036.9|11028|11026|41077
1655406000000|2022-06-16 19:00:00|11037.3|11035.3|11066.2|11064.2|11069.4|11067.4|11036.5|11034.5|64148
1655409600000|2022-06-16 20:00:00|11065.5|11063.5|11073.3|11071.3|11082.6|11080.6|11056.9|11054.9|30931
1655416800000|2022-06-16 22:00:00|11069|11067|11066.2|11064.2|11069.8|11067.8|11063.1|11061.1|1535
1655420400000|2022-06-16 23:00:00|11059.6|11057.6|11060.8|11058.8|11063.9|11061.9|11056.1|11054.1|3845
1655424000000|2022-06-17 00:00:00|11061.2|11059.2|11044|11042|11061.5|11059.5|11041.2|11039.2|12104
1655427600000|2022-06-17 01:00:00|11043.6|11041.6|11045.1|11043.1|11055.3|11053.3|11041.2|11039.2|8595
1655431200000|2022-06-17 02:00:00|11045.9|11043.9|11063.9|11061.9|11073.7|11071.7|11035|11033|11554
1655434800000|2022-06-17 03:00:00|11064.7|11062.7|11055.3|11053.3|11064.7|11062.7|11049|11047|5149
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11056.9|11054.9|11058.4|11056.4|11049.4|11047.4|2980
1655442000000|2022-06-17 05:00:00|11057.3|11055.3|11058.8|11056.8|11063.5|11061.5|11056.1|11054.1|5710
1655445600000|2022-06-17 06:00:00|11058.4|11056.4|11045.9|11043.9|11061.5|11059.5|11043.6|11041.6|12937
1655449200000|2022-06-17 07:00:00|11045.5|11043.5|11054.5|11052.5|11061.5|11059.5|11035|11033|19028
1655452800000|2022-06-17 08:00:00|11055.3|11053.3|11054.5|11052.5|11061.5|11059.5|11049.8|11047.8|15574
1655456400000|2022-06-17 09:00:00|11055.3|11053.3|11067|11065|11076.4|11074.4|11054.5|11052.5|14154
1655460000000|2022-06-17 10:00:00|11067.8|11065.8|11066.2|11064.2|11067.8|11065.8|11060|11058|7735
1655463600000|2022-06-17 11:00:00|11065.5|11063.5|11068.6|11066.6|11072.5|11070.5|11064.7|11062.7|12912
1655467200000|2022-06-17 12:00:00|11069.4|11067.4|11070.9|11068.9|11078.7|11076.7|11062.3|11060.3|40992
1655470800000|2022-06-17 13:00:00|11070.1|11068.1|11045.1|11043.1|11074.8|11072.8|11043.6|11041.6|44205
1655474400000|2022-06-17 14:00:00|11044.4|11042.4|11041.2|11039.2|11044.4|11042.4|11010|11008|71459
1655478000000|2022-06-17 15:00:00|11040.5|11038.5|11046.7|11044.7|11050.6|11048.6|11035.8|11033.8|35182
1655481600000|2022-06-17 16:00:00|11047.5|11045.5|11056.9|11054.9|11065.5|11063.5|11047.5|11045.5|25767
1655485200000|2022-06-17 17:00:00|11057.6|11055.6|11054.5|11052.5|11064.7|11062.7|11053|11051|16981
1655488800000|2022-06-17 18:00:00|11053.7|11051.7|11048.3|11046.3|11060.8|11058.8|11047.5|11045.5|15852
1655492400000|2022-06-17 19:00:00|11049|11047|11049.8|11047.8|11051.4|11049.4|11044.4|11042.4|19008
1655496000000|2022-06-17 20:00:00|11049|11047|11045.5|11043.5|11050.6|11048.6|11040.5|11038.5|13196
1655676000000|2022-06-19 22:00:00|11033.8|11031.8|11033|11031|11034.2|11032.2|11017|11015|6842
1655679600000|2022-06-19 23:00:00|11033.4|11031.4|11029.5|11027.5|11036.5|11034.5|11024.8|11022.8|2790
1655683200000|2022-06-20 00:00:00|11029.9|11027.9|11036.5|11034.5|11039.7|11037.7|11029.9|11027.9|2260
1655686800000|2022-06-20 01:00:00|11035.8|11033.8|11045.9|11043.9|11051.4|11049.4|11035|11033|4679
1655690400000|2022-06-20 02:00:00|11045.1|11043.1|11049|11047|11053|11051|11044.8|11042.8|1803
1655694000000|2022-06-20 03:00:00|11048.3|11046.3|11049|11047|11051.4|11049.4|11048.3|11046.3|1218
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11044.4|11042.4|11049|11047|11042|11040|1609
1655701200000|2022-06-20 05:00:00|11043.6|11041.6|11040.5|11038.5|11046.7|11044.7|11040.5|11038.5|1887
1655704800000|2022-06-20 06:00:00|11040.8|11038.8|11045.1|11043.1|11047.5|11045.5|11038.9|11036.9|4583
1655708400000|2022-06-20 07:00:00|11045.9|11043.9|11040.1|11038.1|11048.3|11046.3|11040.1|11038.1|6243
1655712000000|2022-06-20 08:00:00|11040.5|11038.5|11049|11047|11050.6|11048.6|11038.9|11036.9|6321
1655715600000|2022-06-20 09:00:00|11048.7|11046.7|11049|11047|11052.2|11050.2|11045.9|11043.9|5581
1655719200000|2022-06-20 10:00:00|11048.3|11046.3|11049|11047|11051.4|11049.4|11048.3|11046.3|2831
1655722800000|2022-06-20 11:00:00|11049.8|11047.8|11045.9|11043.9|11050.6|11048.6|11044.4|11042.4|3721
1655726400000|2022-06-20 12:00:00|11046.7|11044.7|11042.8|11040.8|11049|11047|11042.8|11040.8|5415
1655730000000|2022-06-20 13:00:00|11043.2|11041.2|11040.5|11038.5|11044|11042|11037.3|11035.3|7786
1655733600000|2022-06-20 14:00:00|11039.7|11037.7|11034.2|11032.2|11041.2|11039.2|11033.4|11031.4|6373
1655737200000|2022-06-20 15:00:00|11035|11033|11029.5|11027.5|11036.5|11034.5|11028|11026|6905
1655740800000|2022-06-20 16:00:00|11029.1|11027.1|11028.3|11026.3|11030.3|11028.3|11028|11026|2520
1655762400000|2022-06-20 22:00:00|11027.6|11025.6|11029.5|11027.5|11031.5|11029.5|11027.2|11025.2|2275
1655766000000|2022-06-20 23:00:00|11030.3|11028.3|11027.2|11025.2|11031.1|11029.1|11025.6|11023.6|3041
1655769600000|2022-06-21 00:00:00|11028|11026|11023.3|11021.3|11031.1|11029.1|11020.9|11018.9|7555
1655773200000|2022-06-21 01:00:00|11022.5|11020.5|11016.2|11014.2|11026.4|11024.4|11014.3|11012.3|4159
1655776800000|2022-06-21 02:00:00|11015.5|11013.5|11019.4|11017.4|11024|11022|11013.9|11011.9|1924
1655780400000|2022-06-21 03:00:00|11020.1|11018.1|11027.2|11025.2|11028.7|11026.7|11019.4|11017.4|3179
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11026.4|11024.4|11028|11026|11024.8|11022.8|1308
1655787600000|2022-06-21 05:00:00|11025.6|11023.6|11024|11022|11028|11026|11023.3|11021.3|2682
1655791200000|2022-06-21 06:00:00|11024.8|11022.8|11030.3|11028.3|11030.3|11028.3|11024|11022|6637
1655794800000|2022-06-21 07:00:00|11031.1|11029.1|11030.3|11028.3|11038.1|11036.1|11028|11026|13830
1655798400000|2022-06-21 08:00:00|11030.7|11028.7|11038.1|11036.1|11038.9|11036.9|11029.5|11027.5|13232
1655802000000|2022-06-21 09:00:00|11037.7|11035.7|11037.3|11035.3|11044.4|11042.4|11036.2|11034.2|6796
1655805600000|2022-06-21 10:00:00|11036.5|11034.5|11035.8|11033.8|11041.2|11039.2|11034.2|11032.2|6293
1655809200000|2022-06-21 11:00:00|11035|11033|11031.9|11029.9|11041.2|11039.2|11028.7|11026.7|14241
1655812800000|2022-06-21 12:00:00|11031.1|11029.1|11031.1|11029.1|11049|11047|11028.7|11026.7|33386
1655816400000|2022-06-21 13:00:00|11031.9|11029.9|11040.5|11038.5|11045.1|11043.1|11027.2|11025.2|38524
1655820000000|2022-06-21 14:00:00|11039.7|11037.7|11039.7|11037.7|11043.6|11041.6|11030.3|11028.3|29986
1655823600000|2022-06-21 15:00:00|11038.9|11036.9|11032.6|11030.6|11046.7|11044.7|11032.6|11030.6|19855
1655827200000|2022-06-21 16:00:00|11031.9|11029.9|11034.2|11032.2|11035|11033|11030.3|11028.3|17378
1655830800000|2022-06-21 17:00:00|11033.4|11031.4|11040.5|11038.5|11041.2|11039.2|11033.4|11031.4|12527
1655834400000|2022-06-21 18:00:00|11039.7|11037.7|11038.1|11036.1|11042|11040|11032.6|11030.6|22351
1655838000000|2022-06-21 19:00:00|11037.3|11035.3|11036.5|11034.5|11042|11040|11034.2|11032.2|22770
1655841600000|2022-06-21 20:00:00|11037.3|11035.3|11042.8|11040.8|11044.4|11042.4|11035|11033|14324
1655848800000|2022-06-21 22:00:00|11040.5|11038.5|11042|11040|11043.6|11041.6|11038.1|11036.1|1472
1655852400000|2022-06-21 23:00:00|11042.4|11040.4|11042.8|11040.8|11045.1|11043.1|11038.9|11036.9|3325
1655856000000|2022-06-22 00:00:00|11042|11040|11043.6|11041.6|11046.7|11044.7|11040.5|11038.5|2705
1655859600000|2022-06-22 01:00:00|11044.4|11042.4|11045.9|11043.9|11051.4|11049.4|11044|11042|4814
1655863200000|2022-06-22 02:00:00|11046.7|11044.7|11050.6|11048.6|11051.4|11049.4|11045.1|11043.1|3586
1655866800000|2022-06-22 03:00:00|11051|11049|11053|11051|11055.3|11053.3|11050.6|11048.6|3570
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11051.4|11049.4|11053.7|11051.7|11049.8|11047.8|2113
1655874000000|2022-06-22 05:00:00|11052.2|11050.2|11055.3|11053.3|11056.9|11054.9|11047.5|11045.5|4570
1655877600000|2022-06-22 06:00:00|11056.1|11054.1|11067.8|11065.8|11070.1|11068.1|11055.3|11053.3|16947
1655881200000|2022-06-22 07:00:00|11068.2|11066.2|11070.9|11068.9|11078.7|11076.7|11066.2|11064.2|16469
1655884800000|2022-06-22 08:00:00|11070.1|11068.1|11070.1|11068.1|11074.8|11072.8|11065.5|11063.5|10261
1655888400000|2022-06-22 09:00:00|11069.4|11067.4|11082.6|11080.6|11089.7|11087.7|11069.4|11067.4|14478
1655892000000|2022-06-22 10:00:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11073.3|11071.3|15028
1655895600000|2022-06-22 11:00:00|11085.8|11083.8|11083.4|11081.4|11096.7|11094.7|11082.6|11080.6|21346
1655899200000|2022-06-22 12:00:00|11084.2|11082.2|11112.3|11110.3|11112.3|11110.3|11080.3|11078.3|48030
1655902800000|2022-06-22 13:00:00|11113.1|11111.1|11113.1|11111.1|11122.5|11120.5|11098.3|11096.3|56796
1655906400000|2022-06-22 14:00:00|11113.9|11111.9|11118.6|11116.6|11123.3|11121.3|11109.2|11107.2|52224
1655910000000|2022-06-22 15:00:00|11117.8|11115.8|11112.3|11110.3|11122.5|11120.5|11110.8|11108.8|36918
1655913600000|2022-06-22 16:00:00|11111.5|11109.5|11116.2|11114.2|11118.6|11116.6|11110|11108|24043
1655917200000|2022-06-22 17:00:00|11116.6|11114.6|11120.9|11118.9|11120.9|11118.9|11112.3|11110.3|26945
1655920800000|2022-06-22 18:00:00|11121.7|11119.7|11112.3|11110.3|11122.5|11120.5|11108.4|11106.4|45285
1655924400000|2022-06-22 19:00:00|11113.1|11111.1|11115.5|11113.5|11120.9|11118.9|11110.8|11108.8|33075
1655928000000|2022-06-22 20:00:00|11114.7|11112.7|11109.6|11107.6|11117|11115|11107.6|11105.6|19022
1655935200000|2022-06-22 22:00:00|11107.6|11105.6|11108.4|11106.4|11113.1|11111.1|11107.6|11105.6|1353
1655938800000|2022-06-22 23:00:00|11108|11106|11115.1|11113.1|11120.9|11118.9|11107.6|11105.6|1721
1655942400000|2022-06-23 00:00:00|11115.5|11113.5|11124.4|11122.4|11131.9|11129.9|11115.1|11113.1|10581
1655946000000|2022-06-23 01:00:00|11124|11122|11109.2|11107.2|11131.9|11129.9|11107.6|11105.6|10040
1655949600000|2022-06-23 02:00:00|11109.6|11107.6|11114.7|11112.7|11120.9|11118.9|11108.4|11106.4|6485
1655953200000|2022-06-23 03:00:00|11113.9|11111.9|11113.9|11111.9|11116.2|11114.2|11109.2|11107.2|3103
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11117|11115|11117.8|11115.8|11110.8|11108.8|2138
1655960400000|2022-06-23 05:00:00|11116.2|11114.2|11115.5|11113.5|11117.8|11115.8|11110|11108|2781
1655964000000|2022-06-23 06:00:00|11115.1|11113.1|11104.5|11102.5|11117.8|11115.8|11103.7|11101.7|9038
1655967600000|2022-06-23 07:00:00|11105.3|11103.3|11145.9|11143.9|11146.7|11144.7|11103|11101|42829
1655971200000|2022-06-23 08:00:00|11146.7|11144.7|11140.5|11138.5|11149|11147|11137.3|11135.3|27240
1655974800000|2022-06-23 09:00:00|11141.2|11139.2|11138.1|11136.1|11146.7|11144.7|11137.3|11135.3|14381
1655978400000|2022-06-23 10:00:00|11137.3|11135.3|11132.6|11130.6|11143.6|11141.6|11132.6|11130.6|15672
1655982000000|2022-06-23 11:00:00|11133.4|11131.4|11133.8|11131.8|11135.8|11133.8|11126.4|11124.4|15438
1655985600000|2022-06-23 12:00:00|11134.2|11132.2|11156.9|11154.9|11160|11158|11134.2|11132.2|44076
1655989200000|2022-06-23 13:00:00|11156.1|11154.1|11204.5|11202.5|11204.5|11202.5|11150.6|11148.6|152059
1655992800000|2022-06-23 14:00:00|11205.3|11203.3|11192.8|11190.8|11205.3|11203.3|11181.1|11179.1|108029
1655996400000|2022-06-23 15:00:00|11192|11190|11170.9|11168.9|11192|11190|11167.8|11165.8|71111
1656000000000|2022-06-23 16:00:00|11171.7|11169.7|11175.6|11173.6|11179.5|11177.5|11165.5|11163.5|31724
1656003600000|2022-06-23 17:00:00|11176.4|11174.4|11163.1|11161.1|11181.1|11179.1|11161.5|11159.5|33555
1656007200000|2022-06-23 18:00:00|11163.9|11161.9|11156.9|11154.9|11167.8|11165.8|11149|11147|31520
1656010800000|2022-06-23 19:00:00|11156.1|11154.1|11154.5|11152.5|11156.9|11154.9|11149.8|11147.8|39448
1656014400000|2022-06-23 20:00:00|11153|11151|11150.6|11148.6|11155.3|11153.3|11148.3|11146.3|21547
1656021600000|2022-06-23 22:00:00|11154.5|11152.5|11151.4|11149.4|11156.9|11154.9|11149.8|11147.8|2994
1656025200000|2022-06-23 23:00:00|11151.8|11149.8|11157.6|11155.6|11157.6|11155.6|11151.4|11149.4|1242
1656028800000|2022-06-24 00:00:00|11158.4|11156.4|11145.1|11143.1|11160|11158|11136.5|11134.5|9180
1656032400000|2022-06-24 01:00:00|11145.9|11143.9|11147.5|11145.5|11149|11147|11140.1|11138.1|4785
1656036000000|2022-06-24 02:00:00|11147.9|11145.9|11146.7|11144.7|11149|11147|11144.4|11142.4|1971
1656039600000|2022-06-24 03:00:00|11147.5|11145.5|11150.6|11148.6|11154.5|11152.5|11143.6|11141.6|3752
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11149|11147|11153.7|11151.7|11149|11147|2642
1656046800000|2022-06-24 05:00:00|11148.3|11146.3|11150.6|11148.6|11154.5|11152.5|11148.3|11146.3|3579
1656050400000|2022-06-24 06:00:00|11151|11149|11167.8|11165.8|11168.6|11166.6|11145.1|11143.1|7334
1656054000000|2022-06-24 07:00:00|11168.6|11166.6|11175.6|11173.6|11186.5|11184.5|11164.7|11162.7|21894
1656057600000|2022-06-24 08:00:00|11176.4|11174.4|11152.2|11150.2|11177.2|11175.2|11152.2|11150.2|13708
1656061200000|2022-06-24 09:00:00|11152.6|11150.6|11157.6|11155.6|11158.4|11156.4|11149|11147|11535
1656064800000|2022-06-24 10:00:00|11158.4|11156.4|11139.7|11137.7|11158.4|11156.4|11139.7|11137.7|18153
1656068400000|2022-06-24 11:00:00|11140.5|11138.5|11135.8|11133.8|11147.5|11145.5|11131.9|11129.9|24064
1656072000000|2022-06-24 12:00:00|11135|11133|11144.4|11142.4|11149.8|11147.8|11132.6|11130.6|30225
1656075600000|2022-06-24 13:00:00|11143.6|11141.6|11147.1|11145.1|11156.1|11154.1|11142|11140|37580
1656079200000|2022-06-24 14:00:00|11148.7|11146.7|11142.8|11140.8|11183.4|11181.4|11142.8|11140.8|78096
1656082800000|2022-06-24 15:00:00|11143.6|11141.6|11152.2|11150.2|11159.2|11157.2|11142.8|11140.8|31508
1656086400000|2022-06-24 16:00:00|11151.4|11149.4|11151.4|11149.4|11153.7|11151.7|11148.3|11146.3|23171
1656090000000|2022-06-24 17:00:00|11150.6|11148.6|11143.6|11141.6|11154.5|11152.5|11143.6|11141.6|15150
1656093600000|2022-06-24 18:00:00|11144.4|11142.4|11143.6|11141.6|11147.1|11145.1|11140.5|11138.5|28877
1656097200000|2022-06-24 19:00:00|11142.8|11140.8|11141.2|11139.2|11145.9|11143.9|11140.5|11138.5|25709
1656100800000|2022-06-24 20:00:00|11140.5|11138.5|11136.5|11134.5|11142.8|11140.8|11135.8|11133.8|15838
1656280800000|2022-06-26 22:00:00|11142.8|11140.8|11140.5|11138.5|11145.9|11143.9|11135.8|11133.8|4682
1656284400000|2022-06-26 23:00:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11135.8|11133.8|3460
1656288000000|2022-06-27 00:00:00|11139.7|11137.7|11145.1|11143.1|11145.1|11143.1|11137.3|11135.3|2732
1656291600000|2022-06-27 01:00:00|11145.9|11143.9|11138.9|11136.9|11146.7|11144.7|11137.3|11135.3|3644
1656295200000|2022-06-27 02:00:00|11139.3|11137.3|11131.1|11129.1|11141.2|11139.2|11128|11126|3856
1656298800000|2022-06-27 03:00:00|11131.5|11129.5|11135|11133|11135|11133|11130.7|11128.7|2395
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11131.1|11129.1|11135.8|11133.8|11130.3|11128.3|4433
1656306000000|2022-06-27 05:00:00|11130.3|11128.3|11130.3|11128.3|11131.9|11129.9|11127.2|11125.2|2876
1656309600000|2022-06-27 06:00:00|11131.1|11129.1|11130.7|11128.7|11132.6|11130.6|11123.3|11121.3|7351
1656313200000|2022-06-27 07:00:00|11130.3|11128.3|11128.7|11126.7|11137.3|11135.3|11125.6|11123.6|10569
1656316800000|2022-06-27 08:00:00|11129.1|11127.1|11135.8|11133.8|11136.5|11134.5|11127.2|11125.2|6416
1656320400000|2022-06-27 09:00:00|11135|11133|11125.6|11123.6|11137.3|11135.3|11123.3|11121.3|11782
1656324000000|2022-06-27 10:00:00|11124.8|11122.8|11121.7|11119.7|11128.7|11126.7|11118.6|11116.6|9621
1656327600000|2022-06-27 11:00:00|11122.5|11120.5|11121.7|11119.7|11126.4|11124.4|11119.4|11117.4|11928
1656331200000|2022-06-27 12:00:00|11120.9|11118.9|11113.1|11111.1|11120.9|11118.9|11105.3|11103.3|35353
1656334800000|2022-06-27 13:00:00|11113.9|11111.9|11134.2|11132.2|11138.1|11136.1|11109.2|11107.2|41552
1656338400000|2022-06-27 14:00:00|11134.6|11132.6|11131.1|11129.1|11137.3|11135.3|11124|11122|35464
1656342000000|2022-06-27 15:00:00|11131.5|11129.5|11120.9|11118.9|11131.9|11129.9|11116.2|11114.2|28817
1656345600000|2022-06-27 16:00:00|11121.7|11119.7|11115.5|11113.5|11123.3|11121.3|11113.1|11111.1|30284
1656349200000|2022-06-27 17:00:00|11114.7|11112.7|11102.2|11100.2|11117|11115|11092|11090|39725
1656352800000|2022-06-27 18:00:00|11102.6|11100.6|11107.6|11105.6|11108.4|11106.4|11099.8|11097.8|21032
1656356400000|2022-06-27 19:00:00|11106.9|11104.9|11106.9|11104.9|11113.9|11111.9|11106.1|11104.1|33614
1656360000000|2022-06-27 20:00:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11102.2|11100.2|29047
1656367200000|2022-06-27 22:00:00|11103.3|11101.3|11108.4|11106.4|11109.2|11107.2|11103|11101|1615
1656370800000|2022-06-27 23:00:00|11109.2|11107.2|11106.1|11104.1|11109.2|11107.2|11106.1|11104.1|1462
1656374400000|2022-06-28 00:00:00|11106.9|11104.9|11113.1|11111.1|11113.9|11111.9|11101.4|11099.4|4646
1656378000000|2022-06-28 01:00:00|11112.3|11110.3|11118.6|11116.6|11118.6|11116.6|11108.4|11106.4|4041
1656381600000|2022-06-28 02:00:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11113.9|11111.9|3110
1656385200000|2022-06-28 03:00:00|11117.4|11115.4|11119|11117|11121.7|11119.7|11117|11115|2519
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11119.4|11117.4|11121.7|11119.7|11117.8|11115.8|1253
1656392400000|2022-06-28 05:00:00|11118.6|11116.6|11117.8|11115.8|11119.8|11117.8|11113.9|11111.9|2228
1656396000000|2022-06-28 06:00:00|11117|11115|11105.3|11103.3|11120.9|11118.9|11096.7|11094.7|15295
1656399600000|2022-06-28 07:00:00|11104.5|11102.5|11098.3|11096.3|11107.6|11105.6|11092.8|11090.8|19400
1656403200000|2022-06-28 08:00:00|11099|11097|11103|11101|11103|11101|11092|11090|8145
1656406800000|2022-06-28 09:00:00|11102.2|11100.2|11088.9|11086.9|11103|11101|11085.8|11083.8|14571
1656410400000|2022-06-28 10:00:00|11089.3|11087.3|11081.9|11079.9|11092.8|11090.8|11081.1|11079.1|12036
1656414000000|2022-06-28 11:00:00|11082.6|11080.6|11092|11090|11093.6|11091.6|11081.9|11079.9|17390
1656417600000|2022-06-28 12:00:00|11092.8|11090.8|11089.7|11087.7|11099|11097|11086.5|11084.5|27161
1656421200000|2022-06-28 13:00:00|11090.1|11088.1|11104.5|11102.5|11106.9|11104.9|11090.1|11088.1|31260
1656424800000|2022-06-28 14:00:00|11104.1|11102.1|11096.7|11094.7|11111.5|11109.5|11095.1|11093.1|31914
1656428400000|2022-06-28 15:00:00|11097.5|11095.5|11110|11108|11110.8|11108.8|11096.7|11094.7|22960
1656432000000|2022-06-28 16:00:00|11109.2|11107.2|11111.5|11109.5|11115.5|11113.5|11109.2|11107.2|22507
1656435600000|2022-06-28 17:00:00|11112.3|11110.3|11105.3|11103.3|11112.3|11110.3|11101|11099|25609
1656439200000|2022-06-28 18:00:00|11104.9|11102.9|11103.7|11101.7|11109.2|11107.2|11103.7|11101.7|15532
1656442800000|2022-06-28 19:00:00|11104.5|11102.5|11113.1|11111.1|11113.1|11111.1|11104.5|11102.5|13241
1656446400000|2022-06-28 20:00:00|11111.5|11109.5|11116.2|11114.2|11117.8|11115.8|11107.6|11105.6|16877
1656453600000|2022-06-28 22:00:00|11113.5|11111.5|11114.7|11112.7|11118.6|11116.6|11112.3|11110.3|2495
1656457200000|2022-06-28 23:00:00|11115.1|11113.1|11116.2|11114.2|11117.8|11115.8|11113.9|11111.9|1244
1656460800000|2022-06-29 00:00:00|11115.5|11113.5|11124.8|11122.8|11128|11126|11111.5|11109.5|5176
1656464400000|2022-06-29 01:00:00|11124|11122|11123.3|11121.3|11131.9|11129.9|11122.5|11120.5|4586
1656468000000|2022-06-29 02:00:00|11122.9|11120.9|11119.4|11117.4|11124|11122|11117.8|11115.8|2562
1656471600000|2022-06-29 03:00:00|11119.8|11117.8|11120.9|11118.9|11123.3|11121.3|11119.8|11117.8|1420
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11141.6|11139.6|11145.9|11143.9|11119.4|11117.4|8606
1656478800000|2022-06-29 05:00:00|11141.2|11139.2|11144.4|11142.4|11146.7|11144.7|11135.8|11133.8|8724
1656482400000|2022-06-29 06:00:00|11143.6|11141.6|11137.3|11135.3|11145.1|11143.1|11133.4|11131.4|9636
1656486000000|2022-06-29 07:00:00|11135.8|11133.8|11128|11126|11135.8|11133.8|11122.5|11120.5|18235
1656489600000|2022-06-29 08:00:00|11128.7|11126.7|11128|11126|11131.9|11129.9|11119.4|11117.4|6339
1656493200000|2022-06-29 09:00:00|11127.2|11125.2|11114.7|11112.7|11129.5|11127.5|11113.9|11111.9|7419
1656496800000|2022-06-29 10:00:00|11115.5|11113.5|11125.6|11123.6|11127.2|11125.2|11115.5|11113.5|5402
1656500400000|2022-06-29 11:00:00|11126|11124|11128.7|11126.7|11129.5|11127.5|11123.3|11121.3|10125
1656504000000|2022-06-29 12:00:00|11129.5|11127.5|11117.8|11115.8|11135.8|11133.8|11115.1|11113.1|29403
1656507600000|2022-06-29 13:00:00|11118.6|11116.6|11127.6|11125.6|11131.9|11129.9|11107.6|11105.6|35097
1656511200000|2022-06-29 14:00:00|11127.2|11125.2|11140.5|11138.5|11140.5|11138.5|11121.7|11119.7|29131
1656514800000|2022-06-29 15:00:00|11139.7|11137.7|11149.8|11147.8|11153|11151|11139.7|11137.7|38927
1656518400000|2022-06-29 16:00:00|11150.6|11148.6|11150.6|11148.6|11155.3|11153.3|11149|11147|20590
1656522000000|2022-06-29 17:00:00|11149.8|11147.8|11147.5|11145.5|11151.4|11149.4|11147.5|11145.5|21229
1656525600000|2022-06-29 18:00:00|11147.9|11145.9|11155.3|11153.3|11156.1|11154.1|11146.7|11144.7|15902
1656529200000|2022-06-29 19:00:00|11154.5|11152.5|11156.9|11154.9|11157.6|11155.6|11151.4|11149.4|19146
1656532800000|2022-06-29 20:00:00|11156.1|11154.1|11159.2|11157.2|11161.5|11159.5|11153.7|11151.7|15311
1656540000000|2022-06-29 22:00:00|11158.4|11156.4|11163.9|11161.9|11166.2|11164.2|11158.4|11156.4|4005
1656543600000|2022-06-29 23:00:00|11163.5|11161.5|11165.5|11163.5|11166.6|11164.6|11161.9|11159.9|2954
1656547200000|2022-06-30 00:00:00|11166.2|11164.2|11163.9|11161.9|11167|11165|11161.5|11159.5|3406
1656550800000|2022-06-30 01:00:00|11164.7|11162.7|11158.4|11156.4|11165.5|11163.5|11156.1|11154.1|5275
1656554400000|2022-06-30 02:00:00|11159.2|11157.2|11154.5|11152.5|11159.6|11157.6|11153|11151|3369
1656558000000|2022-06-30 03:00:00|11153.7|11151.7|11153.7|11151.7|11162.3|11160.3|11153.7|11151.7|4257
1656561600000|2022-06-30 04:00:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11153|11151|1736
1656565200000|2022-06-30 05:00:00|11155.7|11153.7|11155.3|11153.3|11160.8|11158.8|11153.7|11151.7|1735
1656568800000|2022-06-30 06:00:00|11154.5|11152.5|11174|11172|11178.7|11176.7|11154.5|11152.5|19213
1656572400000|2022-06-30 07:00:00|11174.8|11172.8|11188.1|11186.1|11188.9|11186.9|11173.3|11171.3|20845
1656576000000|2022-06-30 08:00:00|11187.3|11185.3|11178.7|11176.7|11188.9|11186.9|11175.6|11173.6|18219
1656579600000|2022-06-30 09:00:00|11179.5|11177.5|11181.9|11179.9|11188.9|11186.9|11178.7|11176.7|12431
1656583200000|2022-06-30 10:00:00|11182.3|11180.3|11185.8|11183.8|11187.3|11185.3|11179.5|11177.5|7221
1656586800000|2022-06-30 11:00:00|11186.2|11184.2|11192|11190|11196.7|11194.7|11184.2|11182.2|22268
1656590400000|2022-06-30 12:00:00|11192.8|11190.8|11203|11201|11212.3|11210.3|11188.9|11186.9|44008
1656594000000|2022-06-30 13:00:00|11203.7|11201.7|11196.7|11194.7|11204.5|11202.5|11192|11190|41427
1656597600000|2022-06-30 14:00:00|11197.5|11195.5|11204.5|11202.5|11210|11208|11192|11190|39475
1656601200000|2022-06-30 15:00:00|11204.9|11202.9|11210.8|11208.8|11210.8|11208.8|11200.6|11198.6|32244
1656604800000|2022-06-30 16:00:00|11211.5|11209.5|11217.8|11215.8|11220.1|11218.1|11210|11208|31602
1656608400000|2022-06-30 17:00:00|11217|11215|11217.8|11215.8|11223.3|11221.3|11217|11215|24617
1656612000000|2022-06-30 18:00:00|11217|11215|11226.4|11224.4|11227.2|11225.2|11217|11215|39911
1656615600000|2022-06-30 19:00:00|11227.2|11225.2|11211.5|11209.5|11228|11226|11210|11208|82229
1656619200000|2022-06-30 20:00:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11205.3|11203.3|58081
1656626400000|2022-06-30 22:00:00|11211.2|11209.2|11212.3|11210.3|11214.7|11212.7|11209.2|11207.2|3684
1656630000000|2022-06-30 23:00:00|11211.5|11209.5|11206.9|11204.9|11212.3|11210.3|11206.1|11204.1|3371
1656633600000|2022-07-01 00:00:00|11207.6|11205.6|11211.5|11209.5|11211.5|11209.5|11205.3|11203.3|3661
1656637200000|2022-07-01 01:00:00|11211.9|11209.9|11218.2|11216.2|11220.1|11218.1|11210.8|11208.8|5046
1656640800000|2022-07-01 02:00:00|11217.8|11215.8|11228.7|11226.7|11231.1|11229.1|11217|11215|5107
1656644400000|2022-07-01 03:00:00|11228|11226|11241.2|11239.2|11255.3|11253.3|11227.2|11225.2|11931
1656648000000|2022-07-01 04:00:00|11242|11240|11241.2|11239.2|11249.8|11247.8|11238.9|11236.9|8034
1656651600000|2022-07-01 05:00:00|11240.8|11238.8|11247.5|11245.5|11249.8|11247.8|11240.5|11238.5|6214
1656655200000|2022-07-01 06:00:00|11248.3|11246.3|11244.4|11242.4|11250.6|11248.6|11237.3|11235.3|9276
1656658800000|2022-07-01 07:00:00|11245.1|11243.1|11243.6|11241.6|11253|11251|11237.3|11235.3|19301
1656662400000|2022-07-01 08:00:00|11244.4|11242.4|11234.2|11232.2|11244.4|11242.4|11226.4|11224.4|18347
1656666000000|2022-07-01 09:00:00|11235.8|11233.8|11239.7|11237.7|11239.7|11237.7|11226.4|11224.4|12018
1656669600000|2022-07-01 10:00:00|11240.5|11238.5|11257.6|11255.6|11259.2|11257.2|11239.7|11237.7|22382
1656673200000|2022-07-01 11:00:00|11256.9|11254.9|11264.7|11262.7|11273.3|11271.3|11256.9|11254.9|41043
1656676800000|2022-07-01 12:00:00|11264.3|11262.3|11285|11283|11295.1|11293.1|11263.9|11261.9|49870
1656680400000|2022-07-01 13:00:00|11284.2|11282.2|11290.5|11288.5|11301.4|11299.4|11281.1|11279.1|57675
1656684000000|2022-07-01 14:00:00|11295.9|11293.9|11299.8|11297.8|11339.7|11337.7|11293.6|11291.6|104791
1656687600000|2022-07-01 15:00:00|11299|11297|11293.6|11291.6|11303|11301|11279.5|11277.5|60812
1656691200000|2022-07-01 16:00:00|11294.4|11292.4|11285.8|11283.8|11299.8|11297.8|11282.6|11280.6|43977
1656694800000|2022-07-01 17:00:00|11284.6|11282.6|11293.6|11291.6|11293.6|11291.6|11284.2|11282.2|22739
1656698400000|2022-07-01 18:00:00|11294.4|11292.4|11303|11301|11304.5|11302.5|11290.5|11288.5|16451
1656702000000|2022-07-01 19:00:00|11302.2|11300.2|11299.8|11297.8|11305.3|11303.3|11299|11297|10589
1656705600000|2022-07-01 20:00:00|11299|11297|11296.7|11294.7|11302.2|11300.2|11295.1|11293.1|5595
1656885600000|2022-07-03 22:00:00|11295.1|11293.1|11294|11292|11299|11297|11291.6|11289.6|4350
1656889200000|2022-07-03 23:00:00|11293.6|11291.6|11294|11292|11297.5|11295.5|11288.9|11286.9|2169
1656892800000|2022-07-04 00:00:00|11294.4|11292.4|11305.3|11303.3|11308.4|11306.4|11292|11290|4710
1656896400000|2022-07-04 01:00:00|11306.1|11304.1|11299|11297|11306.1|11304.1|11297.5|11295.5|2575
1656900000000|2022-07-04 02:00:00|11299.8|11297.8|11299|11297|11301.4|11299.4|11296.7|11294.7|1715
1656903600000|2022-07-04 03:00:00|11298.7|11296.7|11299|11297|11300.6|11298.6|11296.7|11294.7|2031
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11292|11290|11299|11297|11291.2|11289.2|3334
1656910800000|2022-07-04 05:00:00|11291.6|11289.6|11288.1|11286.1|11293.6|11291.6|11288.1|11286.1|3086
1656914400000|2022-07-04 06:00:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|6157
1656918000000|2022-07-04 07:00:00|11288.1|11286.1|11288.9|11286.9|11294.4|11292.4|11284.6|11282.6|8726
1656921600000|2022-07-04 08:00:00|11289.3|11287.3|11285|11283|11292|11290|11285|11283|7364
1656925200000|2022-07-04 09:00:00|11284.2|11282.2|11285|11283|11285|11283|11281.9|11279.9|11750
1656928800000|2022-07-04 10:00:00|11284.6|11282.6|11283.4|11281.4|11286.5|11284.5|11281.9|11279.9|4467
1656932400000|2022-07-04 11:00:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11279.5|11277.5|5198
1656936000000|2022-07-04 12:00:00|11281.9|11279.9|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|6974
1656939600000|2022-07-04 13:00:00|11281.1|11279.1|11283.4|11281.4|11285|11283|11278.7|11276.7|7603
1656943200000|2022-07-04 14:00:00|11282.6|11280.6|11281.9|11279.9|11285|11283|11281.1|11279.1|3502
1656946800000|2022-07-04 15:00:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|5233
1656950400000|2022-07-04 16:00:00|11282.3|11280.3|11283.4|11281.4|11286.2|11284.2|11281.9|11279.9|2856
1656972000000|2022-07-04 22:00:00|11286.2|11284.2|11283.4|11281.4|11286.5|11284.5|11278|11276|2406
1656975600000|2022-07-04 23:00:00|11282.6|11280.6|11278|11276|11282.6|11280.6|11276.4|11274.4|7307
1656979200000|2022-07-05 00:00:00|11277.2|11275.2|11266.2|11264.2|11279.5|11277.5|11263.9|11261.9|14427
1656982800000|2022-07-05 01:00:00|11265.5|11263.5|11256.1|11254.1|11269.4|11267.4|11253|11251|10003
1656986400000|2022-07-05 02:00:00|11256.5|11254.5|11256.1|11254.1|11257.6|11255.6|11250.6|11248.6|4594
1656990000000|2022-07-05 03:00:00|11255.7|11253.7|11263.1|11261.1|11263.1|11261.1|11255.3|11253.3|4973
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11265.5|11263.5|11265.5|11263.5|11257.6|11255.6|7466
1656997200000|2022-07-05 05:00:00|11264.7|11262.7|11266.2|11264.2|11268.6|11266.6|11262.3|11260.3|3447
1657000800000|2022-07-05 06:00:00|11267|11265|11270.1|11268.1|11277.2|11275.2|11267|11265|10744
1657004400000|2022-07-05 07:00:00|11269.8|11267.8|11271.7|11269.7|11276.4|11274.4|11262.3|11260.3|16648
1657008000000|2022-07-05 08:00:00|11272.5|11270.5|11295.1|11293.1|11300.6|11298.6|11270.9|11268.9|22197
1657011600000|2022-07-05 09:00:00|11294.4|11292.4|11286.5|11284.5|11302.2|11300.2|11286.5|11284.5|18120
1657015200000|2022-07-05 10:00:00|11287.3|11285.3|11280.3|11278.3|11288.9|11286.9|11279.5|11277.5|9316
1657018800000|2022-07-05 11:00:00|11279.5|11277.5|11292|11290|11292|11290|11274|11272|15693
1657022400000|2022-07-05 12:00:00|11292.8|11290.8|11320.9|11318.9|11334.2|11332.2|11290.5|11288.5|58281
1657026000000|2022-07-05 13:00:00|11321.7|11319.7|11328.7|11326.7|11335.8|11333.8|11320.9|11318.9|56768
1657029600000|2022-07-05 14:00:00|11326.4|11324.4|11320.9|11318.9|11331.1|11329.1|11311.5|11309.5|42132
1657033200000|2022-07-05 15:00:00|11321.3|11319.3|11342.8|11340.8|11344.4|11342.4|11319.4|11317.4|41397
1657036800000|2022-07-05 16:00:00|11342|11340|11333.4|11331.4|11342.8|11340.8|11331.9|11329.9|28626
1657040400000|2022-07-05 17:00:00|11332.6|11330.6|11326.4|11324.4|11334.2|11332.2|11324.8|11322.8|15458
1657044000000|2022-07-05 18:00:00|11325.6|11323.6|11322.5|11320.5|11326.4|11324.4|11317|11315|23374
1657047600000|2022-07-05 19:00:00|11323.3|11321.3|11315.5|11313.5|11324|11322|11314.7|11312.7|28401
1657051200000|2022-07-05 20:00:00|11315.8|11313.8|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|22332
1657058400000|2022-07-05 22:00:00|11317.4|11315.4|11315.5|11313.5|11318.2|11316.2|11310.8|11308.8|4460
1657062000000|2022-07-05 23:00:00|11316.2|11314.2|11313.9|11311.9|11318.6|11316.6|11312.3|11310.3|1827
1657065600000|2022-07-06 00:00:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11306.9|11304.9|4326
1657069200000|2022-07-06 01:00:00|11313.1|11311.1|11311.5|11309.5|11314.7|11312.7|11304.9|11302.9|4909
1657072800000|2022-07-06 02:00:00|11311.2|11309.2|11312.3|11310.3|11313.9|11311.9|11309.2|11307.2|2005
1657076400000|2022-07-06 03:00:00|11313.1|11311.1|11309.2|11307.2|11313.1|11311.1|11307.6|11305.6|1828
1657080000000|2022-07-06 04:00:00|11310|11308|11310.4|11308.4|11313.1|11311.1|11310|11308|2015
1657083600000|2022-07-06 05:00:00|11310.8|11308.8|11318.2|11316.2|11319.4|11317.4|11310.4|11308.4|3690
1657087200000|2022-07-06 06:00:00|11317.8|11315.8|11318.6|11316.6|11329.5|11327.5|11307.6|11305.6|12929
1657090800000|2022-07-06 07:00:00|11317.8|11315.8|11319.4|11317.4|11322.5|11320.5|11308.4|11306.4|11013
1657094400000|2022-07-06 08:00:00|11318.6|11316.6|11328|11326|11334.2|11332.2|11318.6|11316.6|16152
1657098000000|2022-07-06 09:00:00|11327.2|11325.2|11323.3|11321.3|11332.6|11330.6|11319.4|11317.4|13054
1657101600000|2022-07-06 10:00:00|11324|11322|11321.7|11319.7|11324|11322|11317|11315|8658
1657105200000|2022-07-06 11:00:00|11322.5|11320.5|11331.9|11329.9|11333.4|11331.4|11317.8|11315.8|14123
1657108800000|2022-07-06 12:00:00|11332.6|11330.6|11349.8|11347.8|11361.5|11359.5|11331.9|11329.9|49526
1657112400000|2022-07-06 13:00:00|11349|11347|11313.9|11311.9|11351|11349|11310|11308|46750
1657116000000|2022-07-06 14:00:00|11304.9|11302.9|11282.6|11280.6|11305.3|11303.3|11274.8|11272.8|79475
1657119600000|2022-07-06 15:00:00|11281.9|11279.9|11282.6|11280.6|11295.1|11293.1|11277.2|11275.2|34479
1657123200000|2022-07-06 16:00:00|11283.4|11281.4|11272.5|11270.5|11284.2|11282.2|11270.9|11268.9|25666
1657126800000|2022-07-06 17:00:00|11272.1|11270.1|11273.7|11271.7|11276.4|11274.4|11269.4|11267.4|20931
1657130400000|2022-07-06 18:00:00|11273.3|11271.3|11256.9|11254.9|11277.2|11275.2|11253|11251|36866
1657134000000|2022-07-06 19:00:00|11256.1|11254.1|11249|11247|11256.9|11254.9|11246.7|11244.7|32189
1657137600000|2022-07-06 20:00:00|11249.8|11247.8|11240.5|11238.5|11253|11251|11240.5|11238.5|23429
1657144800000|2022-07-06 22:00:00|11243.2|11241.2|11242|11240|11243.6|11241.6|11240.5|11238.5|4063
1657148400000|2022-07-06 23:00:00|11242.8|11240.8|11242|11240|11244.4|11242.4|11238.9|11236.9|3716
1657152000000|2022-07-07 00:00:00|11242.4|11240.4|11254.5|11252.5|11255.3|11253.3|11240.5|11238.5|6883
1657155600000|2022-07-07 01:00:00|11255.3|11253.3|11251.4|11249.4|11262.3|11260.3|11250.6|11248.6|8693
1657159200000|2022-07-07 02:00:00|11250.6|11248.6|11251.4|11249.4|11257.6|11255.6|11248.3|11246.3|3546
1657162800000|2022-07-07 03:00:00|11251|11249|11257.6|11255.6|11258.8|11256.8|11250.6|11248.6|2862
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11252.2|11250.2|11258|11256|11249.8|11247.8|2745
1657170000000|2022-07-07 05:00:00|11251.4|11249.4|11253|11251|11255.3|11253.3|11249.8|11247.8|3255
1657173600000|2022-07-07 06:00:00|11253.7|11251.7|11245.9|11243.9|11254.5|11252.5|11238.9|11236.9|15505
1657177200000|2022-07-07 07:00:00|11246.7|11244.7|11243.6|11241.6|11248.3|11246.3|11236.5|11234.5|13950
1657180800000|2022-07-07 08:00:00|11244|11242|11229.5|11227.5|11244.4|11242.4|11228.7|11226.7|15061
1657184400000|2022-07-07 09:00:00|11230.3|11228.3|11223.3|11221.3|11231.9|11229.9|11218.6|11216.6|18503
1657188000000|2022-07-07 10:00:00|11222.5|11220.5|11232.6|11230.6|11233.4|11231.4|11221.7|11219.7|10234
1657191600000|2022-07-07 11:00:00|11231.9|11229.9|11249|11247|11252.2|11250.2|11231.1|11229.1|18352
1657195200000|2022-07-07 12:00:00|11248.7|11246.7|11228|11226|11250.6|11248.6|11224|11222|39669
1657198800000|2022-07-07 13:00:00|11228.3|11226.3|11229.1|11227.1|11245.1|11243.1|11222.5|11220.5|67155
1657202400000|2022-07-07 14:00:00|11228.7|11226.7|11211.5|11209.5|11231.1|11229.1|11210.8|11208.8|38298
1657206000000|2022-07-07 15:00:00|11212.3|11210.3|11206.9|11204.9|11217.8|11215.8|11205.3|11203.3|39743
1657209600000|2022-07-07 16:00:00|11206.1|11204.1|11203.7|11201.7|11210|11208|11202.2|11200.2|24526
1657213200000|2022-07-07 17:00:00|11203.3|11201.3|11210.8|11208.8|11211.5|11209.5|11202.2|11200.2|23880
1657216800000|2022-07-07 18:00:00|11210|11208|11209.2|11207.2|11213.1|11211.1|11204.5|11202.5|16151
1657220400000|2022-07-07 19:00:00|11210|11208|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|14101
1657224000000|2022-07-07 20:00:00|11212.3|11210.3|11217|11215|11217.4|11215.4|11210.8|11208.8|16468
1657231200000|2022-07-07 22:00:00|11215.5|11213.5|11217.8|11215.8|11219.8|11217.8|11213.9|11211.9|3181
1657234800000|2022-07-07 23:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11214.3|11212.3|2758
1657238400000|2022-07-08 00:00:00|11216.6|11214.6|11221.7|11219.7|11221.7|11219.7|11209.2|11207.2|5058
1657242000000|2022-07-08 01:00:00|11220.1|11218.1|11222.1|11220.1|11225.6|11223.6|11219.4|11217.4|6521
1657245600000|2022-07-08 02:00:00|11221.7|11219.7|11231.9|11229.9|11234.2|11232.2|11218.6|11216.6|7569
1657249200000|2022-07-08 03:00:00|11231.1|11229.1|11231.5|11229.5|11235|11233|11225.6|11223.6|9809
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11228|11226|3001
1657256400000|2022-07-08 05:00:00|11229.9|11227.9|11228.3|11226.3|11230.3|11228.3|11220.1|11218.1|3608
1657260000000|2022-07-08 06:00:00|11228|11226|11225.6|11223.6|11228|11226|11221.7|11219.7|5310
1657263600000|2022-07-08 07:00:00|11224.8|11222.8|11221.7|11219.7|11232.6|11230.6|11220.1|11218.1|12131
1657267200000|2022-07-08 08:00:00|11222.5|11220.5|11224|11222|11226.4|11224.4|11220.1|11218.1|9357
1657270800000|2022-07-08 09:00:00|11224.8|11222.8|11227.2|11225.2|11227.2|11225.2|11217|11215|10302
1657274400000|2022-07-08 10:00:00|11226.4|11224.4|11225.6|11223.6|11228.7|11226.7|11218.6|11216.6|9153
1657278000000|2022-07-08 11:00:00|11224.8|11222.8|11224|11222|11228.7|11226.7|11221.7|11219.7|9456
1657281600000|2022-07-08 12:00:00|11224.8|11222.8|11169.4|11167.4|11228.7|11226.7|11158.4|11156.4|67214
1657285200000|2022-07-08 13:00:00|11169|11167|11178|11176|11192.8|11190.8|11167.8|11165.8|61266
1657288800000|2022-07-08 14:00:00|11177.2|11175.2|11180.3|11178.3|11193.6|11191.6|11177.2|11175.2|41796
1657292400000|2022-07-08 15:00:00|11181.1|11179.1|11168.6|11166.6|11184.2|11182.2|11167|11165|53617
1657296000000|2022-07-08 16:00:00|11167.8|11165.8|11170.9|11168.9|11172.5|11170.5|11166.2|11164.2|17900
1657299600000|2022-07-08 17:00:00|11170.1|11168.1|11170.1|11168.1|11175.6|11173.6|11169.4|11167.4|15503
1657303200000|2022-07-08 18:00:00|11169.4|11167.4|11167|11165|11170.9|11168.9|11167|11165|13772
1657306800000|2022-07-08 19:00:00|11167.8|11165.8|11175.6|11173.6|11177.2|11175.2|11167|11165|20852
1657310400000|2022-07-08 20:00:00|11174.8|11172.8|11173.3|11171.3|11176.4|11174.4|11170.1|11168.1|15704
1657490400000|2022-07-10 22:00:00|11171.3|11169.3|11167|11165|11171.3|11169.3|11163.9|11161.9|3383
1657494000000|2022-07-10 23:00:00|11167.8|11165.8|11165.5|11163.5|11167.8|11165.8|11161.5|11159.5|1673
1657497600000|2022-07-11 00:00:00|11165.1|11163.1|11167.8|11165.8|11169.4|11167.4|11163.5|11161.5|3862
1657501200000|2022-07-11 01:00:00|11167.4|11165.4|11167|11165|11170.1|11168.1|11161.5|11159.5|4756
1657504800000|2022-07-11 02:00:00|11166.6|11164.6|11169.4|11167.4|11171.7|11169.7|11164.7|11162.7|2765
1657508400000|2022-07-11 03:00:00|11169|11167|11170.1|11168.1|11170.9|11168.9|11167.8|11165.8|1301
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|1168
1657515600000|2022-07-11 05:00:00|11170.1|11168.1|11174|11172|11174|11172|11169.4|11167.4|2132
1657519200000|2022-07-11 06:00:00|11173.3|11171.3|11178|11176|11183.4|11181.4|11173.3|11171.3|9960
1657522800000|2022-07-11 07:00:00|11179.5|11177.5|11190.1|11188.1|11190.5|11188.5|11176.4|11174.4|11883
1657526400000|2022-07-11 08:00:00|11189.7|11187.7|11185|11183|11192.8|11190.8|11185|11183|10232
1657530000000|2022-07-11 09:00:00|11185.8|11183.8|11179.5|11177.5|11188.9|11186.9|11179.5|11177.5|9278
1657533600000|2022-07-11 10:00:00|11180.3|11178.3|11186.5|11184.5|11188.1|11186.1|11178.7|11176.7|7574
1657537200000|2022-07-11 11:00:00|11186.2|11184.2|11185.8|11183.8|11191.2|11189.2|11184.2|11182.2|8324
1657540800000|2022-07-11 12:00:00|11186.5|11184.5|11200.2|11198.2|11200.6|11198.6|11185|11183|23972
1657544400000|2022-07-11 13:00:00|11199.8|11197.8|11210.8|11208.8|11217|11215|11196.7|11194.7|50098
1657548000000|2022-07-11 14:00:00|11211.5|11209.5|11224.8|11222.8|11226.4|11224.4|11207.6|11205.6|36304
1657551600000|2022-07-11 15:00:00|11225.6|11223.6|11219.4|11217.4|11225.6|11223.6|11212.3|11210.3|23252
1657555200000|2022-07-11 16:00:00|11219.8|11217.8|11211.5|11209.5|11220.1|11218.1|11210.8|11208.8|18675
1657558800000|2022-07-11 17:00:00|11212.3|11210.3|11207.6|11205.6|11214.7|11212.7|11203.7|11201.7|20683
1657562400000|2022-07-11 18:00:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|16917
1657566000000|2022-07-11 19:00:00|11207.6|11205.6|11210|11208|11211.5|11209.5|11200.6|11198.6|19833
1657569600000|2022-07-11 20:00:00|11210.8|11208.8|11203.7|11201.7|11213.9|11211.9|11202.2|11200.2|30240
1657576800000|2022-07-11 22:00:00|11203|11201|11206.9|11204.9|11208.4|11206.4|11203|11201|2057
1657580400000|2022-07-11 23:00:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11205.3|11203.3|2151
1657584000000|2022-07-12 00:00:00|11209.2|11207.2|11213.9|11211.9|11214.7|11212.7|11207.3|11205.3|5184
1657587600000|2022-07-12 01:00:00|11214.7|11212.7|11218.6|11216.6|11224|11222|11214.7|11212.7|7918
1657591200000|2022-07-12 02:00:00|11217.8|11215.8|11229.5|11227.5|11230.3|11228.3|11217|11215|3619
1657594800000|2022-07-12 03:00:00|11228.7|11226.7|11221.7|11219.7|11229.5|11227.5|11218.6|11216.6|5650
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|1996
1657602000000|2022-07-12 05:00:00|11220.5|11218.5|11214.7|11212.7|11220.5|11218.5|11212.3|11210.3|3188
1657605600000|2022-07-12 06:00:00|11213.9|11211.9|11227.2|11225.2|11228|11226|11213.9|11211.9|7479
1657609200000|2022-07-12 07:00:00|11228|11226|11236.5|11234.5|11240.5|11238.5|11228|11226|19635
1657612800000|2022-07-12 08:00:00|11235.8|11233.8|11245.9|11243.9|11247.5|11245.5|11235.8|11233.8|8658
1657616400000|2022-07-12 09:00:00|11245.5|11243.5|11244.4|11242.4|11253|11251|11240.5|11238.5|12169
1657620000000|2022-07-12 10:00:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11236.5|11234.5|8476
1657623600000|2022-07-12 11:00:00|11242|11240|11234.2|11232.2|11245.9|11243.9|11231.1|11229.1|15795
1657627200000|2022-07-12 12:00:00|11235|11233|11238.1|11236.1|11238.1|11236.1|11220.1|11218.1|31078
1657630800000|2022-07-12 13:00:00|11237.3|11235.3|11245.1|11243.1|11250.6|11248.6|11231.9|11229.9|61706
1657634400000|2022-07-12 14:00:00|11245.9|11243.9|11235|11233|11252.2|11250.2|11228|11226|43637
1657638000000|2022-07-12 15:00:00|11235.8|11233.8|11233.4|11231.4|11242|11240|11228.7|11226.7|37549
1657641600000|2022-07-12 16:00:00|11234.2|11232.2|11228.7|11226.7|11236.5|11234.5|11226.4|11224.4|29504
1657645200000|2022-07-12 17:00:00|11229.5|11227.5|11223.3|11221.3|11230.7|11228.7|11220.1|11218.1|28185
1657648800000|2022-07-12 18:00:00|11222.5|11220.5|11223.3|11221.3|11226.4|11224.4|11218.6|11216.6|20874
1657652400000|2022-07-12 19:00:00|11224|11222|11224.8|11222.8|11228|11226|11221.7|11219.7|28793
1657656000000|2022-07-12 20:00:00|11225.6|11223.6|11222.1|11220.1|11225.6|11223.6|11220.1|11218.1|23908
1657663200000|2022-07-12 22:00:00|11220.1|11218.1|11225.6|11223.6|11225.6|11223.6|11220.1|11218.1|2895
1657666800000|2022-07-12 23:00:00|11224.8|11222.8|11226.4|11224.4|11231.9|11229.9|11224.8|11222.8|2374
1657670400000|2022-07-13 00:00:00|11227.2|11225.2|11217.8|11215.8|11228.7|11226.7|11211.5|11209.5|5628
1657674000000|2022-07-13 01:00:00|11217|11215|11220.1|11218.1|11220.1|11218.1|11213.9|11211.9|4329
1657677600000|2022-07-13 02:00:00|11219.8|11217.8|11220.1|11218.1|11224|11222|11219.4|11217.4|2859
1657681200000|2022-07-13 03:00:00|11220.5|11218.5|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|1332
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11226.4|11224.4|11228.7|11226.7|11221.7|11219.7|4723
1657688400000|2022-07-13 05:00:00|11225.6|11223.6|11224|11222|11228|11226|11221.7|11219.7|3926
1657692000000|2022-07-13 06:00:00|11224.8|11222.8|11221.7|11219.7|11231.9|11229.9|11220.1|11218.1|7932
1657695600000|2022-07-13 07:00:00|11220.9|11218.9|11235|11233|11235.8|11233.8|11217|11215|14423
1657699200000|2022-07-13 08:00:00|11234.2|11232.2|11228|11226|11235|11233|11224|11222|6852
1657702800000|2022-07-13 09:00:00|11227.2|11225.2|11226.4|11224.4|11229.5|11227.5|11223.3|11221.3|7781
1657706400000|2022-07-13 10:00:00|11226.8|11224.8|11231.1|11229.1|11231.9|11229.9|11225.6|11223.6|16704
1657710000000|2022-07-13 11:00:00|11231.9|11229.9|11226.4|11224.4|11233.4|11231.4|11224.8|11222.8|15146
1657713600000|2022-07-13 12:00:00|11225.6|11223.6|11164.7|11162.7|11233.4|11231.4|11158.4|11156.4|84030
1657717200000|2022-07-13 13:00:00|11165.5|11163.5|11179.5|11177.5|11187.3|11185.3|11163.9|11161.9|96296
1657720800000|2022-07-13 14:00:00|11178.7|11176.7|11234.2|11232.2|11246.7|11244.7|11166.2|11164.2|99317
1657724400000|2022-07-13 15:00:00|11235|11233|11218.6|11216.6|11236.5|11234.5|11210.8|11208.8|42301
1657728000000|2022-07-13 16:00:00|11219.4|11217.4|11224|11222|11226.4|11224.4|11213.1|11211.1|64099
1657731600000|2022-07-13 17:00:00|11223.7|11221.7|11222.5|11220.5|11229.5|11227.5|11214.7|11212.7|39773
1657735200000|2022-07-13 18:00:00|11221.7|11219.7|11219.4|11217.4|11223.3|11221.3|11207.6|11205.6|43961
1657738800000|2022-07-13 19:00:00|11220.1|11218.1|11223.3|11221.3|11226.4|11224.4|11217|11215|28817
1657742400000|2022-07-13 20:00:00|11224|11222|11213.9|11211.9|11224|11222|11212.3|11210.3|27454
1657749600000|2022-07-13 22:00:00|11217.4|11215.4|11210.8|11208.8|11220.9|11218.9|11208|11206|3584
1657753200000|2022-07-13 23:00:00|11211.5|11209.5|11209.2|11207.2|11213.9|11211.9|11206.1|11204.1|3674
1657756800000|2022-07-14 00:00:00|11210|11208|11219.4|11217.4|11223.3|11221.3|11205.3|11203.3|6354
1657760400000|2022-07-14 01:00:00|11219.8|11217.8|11199|11197|11220.9|11218.9|11195.1|11193.1|12040
1657764000000|2022-07-14 02:00:00|11198.3|11196.3|11195.9|11193.9|11199.8|11197.8|11191.2|11189.2|7017
1657767600000|2022-07-14 03:00:00|11195.1|11193.1|11195.1|11193.1|11199|11197|11192.8|11190.8|8088
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11197.5|11195.5|11199.8|11197.8|11192|11190|4615
1657774800000|2022-07-14 05:00:00|11198.3|11196.3|11201.4|11199.4|11201.4|11199.4|11194.4|11192.4|4867
1657778400000|2022-07-14 06:00:00|11202.2|11200.2|11204.5|11202.5|11206.9|11204.9|11195.1|11193.1|15741
1657782000000|2022-07-14 07:00:00|11203.7|11201.7|11188.1|11186.1|11203.7|11201.7|11183.4|11181.4|19774
1657785600000|2022-07-14 08:00:00|11187.3|11185.3|11190.5|11188.5|11191.2|11189.2|11181.1|11179.1|15717
1657789200000|2022-07-14 09:00:00|11189.7|11187.7|11192|11190|11195.9|11193.9|11185.8|11183.8|12151
1657792800000|2022-07-14 10:00:00|11191.2|11189.2|11191.2|11189.2|11195.1|11193.1|11186.5|11184.5|10780
1657796400000|2022-07-14 11:00:00|11192|11190|11204.5|11202.5|11214.7|11212.7|11189.7|11187.7|20423
1657800000000|2022-07-14 12:00:00|11204.9|11202.9|11179.5|11177.5|11205.3|11203.3|11174.8|11172.8|55268
1657803600000|2022-07-14 13:00:00|11178.7|11176.7|11170.1|11168.1|11181.9|11179.9|11154.5|11152.5|69694
1657807200000|2022-07-14 14:00:00|11169.4|11167.4|11171.7|11169.7|11180.3|11178.3|11156.9|11154.9|45721
1657810800000|2022-07-14 15:00:00|11174|11172|11195.1|11193.1|11207.6|11205.6|11168.6|11166.6|70510
1657814400000|2022-07-14 16:00:00|11193.6|11191.6|11195.9|11193.9|11198.3|11196.3|11181.9|11179.9|37092
1657818000000|2022-07-14 17:00:00|11196.7|11194.7|11200.6|11198.6|11207.6|11205.6|11195.9|11193.9|24166
1657821600000|2022-07-14 18:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11197.5|11195.5|17629
1657825200000|2022-07-14 19:00:00|11200.6|11198.6|11188.9|11186.9|11205.3|11203.3|11187.3|11185.3|28722
1657828800000|2022-07-14 20:00:00|11189.7|11187.7|11195.9|11193.9|11199|11197|11189.7|11187.7|19398
1657836000000|2022-07-14 22:00:00|11194.8|11192.8|11199|11197|11200.6|11198.6|11192.4|11190.4|1326
1657839600000|2022-07-14 23:00:00|11199.8|11197.8|11200.6|11198.6|11202.2|11200.2|11198.3|11196.3|973
1657843200000|2022-07-15 00:00:00|11201.4|11199.4|11206.1|11204.1|11211.5|11209.5|11200.6|11198.6|5321
1657846800000|2022-07-15 01:00:00|11206.9|11204.9|11208.4|11206.4|11210.8|11208.8|11206.1|11204.1|2678
1657850400000|2022-07-15 02:00:00|11209.2|11207.2|11208.8|11206.8|11210|11208|11206.9|11204.9|2873
1657854000000|2022-07-15 03:00:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11207.6|11205.6|3432
1657857600000|2022-07-15 04:00:00|11210|11208|11208.8|11206.8|11210|11208|11206.9|11204.9|1518
1657861200000|2022-07-15 05:00:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11206.1|11204.1|3875
1657864800000|2022-07-15 06:00:00|11209.2|11207.2|11220.9|11218.9|11222.5|11220.5|11205.3|11203.3|11921
1657868400000|2022-07-15 07:00:00|11221.3|11219.3|11210.8|11208.8|11226.4|11224.4|11210.8|11208.8|15956
1657872000000|2022-07-15 08:00:00|11210|11208|11214.7|11212.7|11217|11215|11206.1|11204.1|8140
1657875600000|2022-07-15 09:00:00|11213.9|11211.9|11206.1|11204.1|11214.7|11212.7|11203.7|11201.7|6354
1657879200000|2022-07-15 10:00:00|11206.9|11204.9|11208.4|11206.4|11210.8|11208.8|11205.3|11203.3|6030
1657882800000|2022-07-15 11:00:00|11209.2|11207.2|11213.9|11211.9|11213.9|11211.9|11203|11201|14245
1657886400000|2022-07-15 12:00:00|11214.7|11212.7|11220.9|11218.9|11227.2|11225.2|11187.3|11185.3|61418
1657890000000|2022-07-15 13:00:00|11220.1|11218.1|11201.8|11199.8|11220.9|11218.9|11187.7|11185.7|48982
1657893600000|2022-07-15 14:00:00|11214.7|11212.7|11215.5|11213.5|11237.7|11235.7|11195.9|11193.9|47689
1657897200000|2022-07-15 15:00:00|11214.7|11212.7|11210|11208|11218.6|11216.6|11206.1|11204.1|30512
1657900800000|2022-07-15 16:00:00|11209.2|11207.2|11206.1|11204.1|11213.9|11211.9|11202.2|11200.2|20418
1657904400000|2022-07-15 17:00:00|11206.9|11204.9|11202.2|11200.2|11207.6|11205.6|11201.4|11199.4|13069
1657908000000|2022-07-15 18:00:00|11201.4|11199.4|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|14666
1657911600000|2022-07-15 19:00:00|11203|11201|11205.3|11203.3|11207.6|11205.6|11199.8|11197.8|14690
1657915200000|2022-07-15 20:00:00|11204.5|11202.5|11210|11208|11210|11208|11202.2|11200.2|10520
1658095200000|2022-07-17 22:00:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11196.7|11194.7|2701
1658098800000|2022-07-17 23:00:00|11208|11206|11207.6|11205.6|11208.8|11206.8|11205.3|11203.3|674
1658102400000|2022-07-18 00:00:00|11207.3|11205.3|11218.6|11216.6|11218.6|11216.6|11206.9|11204.9|1861
1658106000000|2022-07-18 01:00:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11214.7|11212.7|1784
1658109600000|2022-07-18 02:00:00|11220.1|11218.1|11217.8|11215.8|11221.7|11219.7|11217.8|11215.8|1427
1658113200000|2022-07-18 03:00:00|11218.2|11216.2|11216.2|11214.2|11219.4|11217.4|11216.2|11214.2|1217
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11214.7|11212.7|11217|11215|11214.3|11212.3|568
1658120400000|2022-07-18 05:00:00|11214.3|11212.3|11212.3|11210.3|11214.7|11212.7|11210.8|11208.8|1567
1658124000000|2022-07-18 06:00:00|11211.5|11209.5|11199.8|11197.8|11214.7|11212.7|11196.7|11194.7|6156
1658127600000|2022-07-18 07:00:00|11199|11197|11199.8|11197.8|11201.4|11199.4|11191.2|11189.2|10003
1658131200000|2022-07-18 08:00:00|11199|11197|11195.9|11193.9|11203.7|11201.7|11195.1|11193.1|6689
1658134800000|2022-07-18 09:00:00|11195.1|11193.1|11191.2|11189.2|11195.9|11193.9|11189.7|11187.7|12050
1658138400000|2022-07-18 10:00:00|11190.8|11188.8|11195.1|11193.1|11196.7|11194.7|11190.5|11188.5|5029
1658142000000|2022-07-18 11:00:00|11195.5|11193.5|11199.8|11197.8|11200.6|11198.6|11193.6|11191.6|7560
1658145600000|2022-07-18 12:00:00|11199|11197|11179.5|11177.5|11199.8|11197.8|11177.2|11175.2|29629
1658149200000|2022-07-18 13:00:00|11179.1|11177.1|11185.8|11183.8|11192|11190|11175.6|11173.6|29774
1658152800000|2022-07-18 14:00:00|11186.5|11184.5|11176.4|11174.4|11191.2|11189.2|11176.4|11174.4|28283
1658156400000|2022-07-18 15:00:00|11177.2|11175.2|11170.9|11168.9|11178|11176|11167.8|11165.8|26111
1658160000000|2022-07-18 16:00:00|11170.1|11168.1|11183.4|11181.4|11185.8|11183.8|11170.1|11168.1|19674
1658163600000|2022-07-18 17:00:00|11183.8|11181.8|11192.8|11190.8|11193.6|11191.6|11183.4|11181.4|22013
1658167200000|2022-07-18 18:00:00|11191.2|11189.2|11196.7|11194.7|11198.3|11196.3|11190.5|11188.5|24034
1658170800000|2022-07-18 19:00:00|11197.1|11195.1|11192|11190|11200.6|11198.6|11192|11190|24649
1658174400000|2022-07-18 20:00:00|11192.8|11190.8|11180.3|11178.3|11192.8|11190.8|11179.5|11177.5|19861
1658181600000|2022-07-18 22:00:00|11181.1|11179.1|11184.2|11182.2|11185|11183|11179.5|11177.5|1334
1658185200000|2022-07-18 23:00:00|11183.4|11181.4|11183.4|11181.4|11185.8|11183.8|11182.6|11180.6|1350
1658188800000|2022-07-19 00:00:00|11183|11181|11188.1|11186.1|11190.5|11188.5|11182.6|11180.6|2579
1658192400000|2022-07-19 01:00:00|11188.5|11186.5|11187.3|11185.3|11189.7|11187.7|11185|11183|2657
1658196000000|2022-07-19 02:00:00|11186.9|11184.9|11189.7|11187.7|11190.5|11188.5|11186.9|11184.9|1435
1658199600000|2022-07-19 03:00:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11185.8|11183.8|1994
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11191.6|11189.6|11192|11190|11188.9|11186.9|1467
1658206800000|2022-07-19 05:00:00|11192|11190|11188.9|11186.9|11193.6|11191.6|11188.1|11186.1|2620
1658210400000|2022-07-19 06:00:00|11189.7|11187.7|11193.6|11191.6|11194.4|11192.4|11187.3|11185.3|6552
1658214000000|2022-07-19 07:00:00|11194.4|11192.4|11184.2|11182.2|11198.3|11196.3|11178.7|11176.7|13089
1658217600000|2022-07-19 08:00:00|11184.6|11182.6|11186.5|11184.5|11191.2|11189.2|11181.9|11179.9|9785
1658221200000|2022-07-19 09:00:00|11185.8|11183.8|11183.4|11181.4|11192|11190|11183.4|11181.4|5037
1658224800000|2022-07-19 10:00:00|11184.2|11182.2|11185|11183|11186.9|11184.9|11181.9|11179.9|3374
1658228400000|2022-07-19 11:00:00|11184.2|11182.2|11191.2|11189.2|11191.2|11189.2|11184.2|11182.2|8816
1658232000000|2022-07-19 12:00:00|11190.5|11188.5|11175.6|11173.6|11192.8|11190.8|11174.8|11172.8|26072
1658235600000|2022-07-19 13:00:00|11174.8|11172.8|11186.5|11184.5|11190.5|11188.5|11174|11172|22792
1658239200000|2022-07-19 14:00:00|11187.3|11185.3|11167.8|11165.8|11189.7|11187.7|11160|11158|43263
1658242800000|2022-07-19 15:00:00|11168.6|11166.6|11169.4|11167.4|11180.3|11178.3|11164.7|11162.7|32397
1658246400000|2022-07-19 16:00:00|11169.8|11167.8|11166.2|11164.2|11170.1|11168.1|11161.5|11159.5|18630
1658250000000|2022-07-19 17:00:00|11165.5|11163.5|11164.7|11162.7|11170.9|11168.9|11163.1|11161.1|13581
1658253600000|2022-07-19 18:00:00|11163.9|11161.9|11158.4|11156.4|11164.7|11162.7|11153.7|11151.7|19445
1658257200000|2022-07-19 19:00:00|11157.6|11155.6|11158.4|11156.4|11163.1|11161.1|11156.9|11154.9|20424
1658260800000|2022-07-19 20:00:00|11157.6|11155.6|11156.1|11154.1|11159.2|11157.2|11153.7|11151.7|20063
1658268000000|2022-07-19 22:00:00|11155.7|11153.7|11156.5|11154.5|11158.4|11156.4|11154.5|11152.5|2241
1658271600000|2022-07-19 23:00:00|11156.1|11154.1|11154.5|11152.5|11157.3|11155.3|11153|11151|1391
1658275200000|2022-07-20 00:00:00|11154.9|11152.9|11159.2|11157.2|11159.2|11157.2|11153.7|11151.7|3769
1658278800000|2022-07-20 01:00:00|11158.4|11156.4|11158.4|11156.4|11161.5|11159.5|11156.9|11154.9|2868
1658282400000|2022-07-20 02:00:00|11158.8|11156.8|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|1202
1658286000000|2022-07-20 03:00:00|11156.1|11154.1|11158.4|11156.4|11159.2|11157.2|11156.1|11154.1|1075
1658289600000|2022-07-20 04:00:00|11158.8|11156.8|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|885
1658293200000|2022-07-20 05:00:00|11157.6|11155.6|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|2426
1658296800000|2022-07-20 06:00:00|11157.3|11155.3|11163.9|11161.9|11167.8|11165.8|11156.1|11154.1|8909
1658300400000|2022-07-20 07:00:00|11164.7|11162.7|11178|11176|11178|11176|11158.4|11156.4|10880
1658304000000|2022-07-20 08:00:00|11177.2|11175.2|11176.4|11174.4|11181.9|11179.9|11173.3|11171.3|12929
1658307600000|2022-07-20 09:00:00|11176.8|11174.8|11176.4|11174.4|11181.1|11179.1|11174.8|11172.8|3532
1658311200000|2022-07-20 10:00:00|11176.8|11174.8|11183.4|11181.4|11187.3|11185.3|11175.6|11173.6|9533
1658314800000|2022-07-20 11:00:00|11183|11181|11184.2|11182.2|11187.3|11185.3|11179.9|11177.9|9149
1658318400000|2022-07-20 12:00:00|11185|11183|11188.9|11186.9|11198.3|11196.3|11181.1|11179.1|32535
1658322000000|2022-07-20 13:00:00|11189.7|11187.7|11181.9|11179.9|11193.6|11191.6|11178|11176|31090
1658325600000|2022-07-20 14:00:00|11180.3|11178.3|11167|11165|11183.4|11181.4|11166.2|11164.2|43217
1658329200000|2022-07-20 15:00:00|11167.8|11165.8|11157.6|11155.6|11169.4|11167.4|11156.9|11154.9|30095
1658332800000|2022-07-20 16:00:00|11156.9|11154.9|11153.7|11151.7|11157.6|11155.6|11149.8|11147.8|22906
1658336400000|2022-07-20 17:00:00|11153|11151|11154.5|11152.5|11164.7|11162.7|11152.2|11150.2|23215
1658340000000|2022-07-20 18:00:00|11155.3|11153.3|11149|11147|11156.1|11154.1|11147.5|11145.5|19770
1658343600000|2022-07-20 19:00:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11145.9|11143.9|24373
1658347200000|2022-07-20 20:00:00|11150.2|11148.2|11153.7|11151.7|11155.3|11153.3|11147.5|11145.5|20729
1658354400000|2022-07-20 22:00:00|11152.6|11150.6|11156.9|11154.9|11158.4|11156.4|11152.6|11150.6|2086
1658358000000|2022-07-20 23:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11155.3|11153.3|1336
1658361600000|2022-07-21 00:00:00|11156.9|11154.9|11155.3|11153.3|11158.4|11156.4|11154.9|11152.9|1709
1658365200000|2022-07-21 01:00:00|11154.9|11152.9|11159.2|11157.2|11161.5|11159.5|11153.7|11151.7|3281
1658368800000|2022-07-21 02:00:00|11160|11158|11160|11158|11163.1|11161.1|11158.4|11156.4|2330
1658372400000|2022-07-21 03:00:00|11160.8|11158.8|11161.5|11159.5|11162.3|11160.3|11158.8|11156.8|1552
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11158.4|11156.4|11162.3|11160.3|11156.1|11154.1|1169
1658379600000|2022-07-21 05:00:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11154.5|11152.5|1694
1658383200000|2022-07-21 06:00:00|11156.1|11154.1|11145.9|11143.9|11156.5|11154.5|11138.1|11136.1|12412
1658386800000|2022-07-21 07:00:00|11146.7|11144.7|11148.3|11146.3|11148.3|11146.3|11138.1|11136.1|10327
1658390400000|2022-07-21 08:00:00|11147.5|11145.5|11146.7|11144.7|11150.6|11148.6|11141.2|11139.2|10209
1658394000000|2022-07-21 09:00:00|11147.5|11145.5|11153|11151|11153.7|11151.7|11145.9|11143.9|8285
1658397600000|2022-07-21 10:00:00|11152.2|11150.2|11151.4|11149.4|11153.7|11151.7|11148.3|11146.3|5244
1658401200000|2022-07-21 11:00:00|11150.6|11148.6|11142.8|11140.8|11150.6|11148.6|11140.5|11138.5|21385
1658404800000|2022-07-21 12:00:00|11143.6|11141.6|11156.9|11154.9|11167|11165|11135.8|11133.8|55224
1658408400000|2022-07-21 13:00:00|11157.6|11155.6|11185|11183|11194.4|11192.4|11151.4|11149.4|74177
1658412000000|2022-07-21 14:00:00|11184.2|11182.2|11208.4|11206.4|11209.2|11207.2|11184.2|11182.2|71844
1658415600000|2022-07-21 15:00:00|11209.2|11207.2|11200.6|11198.6|11210|11208|11194.8|11192.8|37260
1658419200000|2022-07-21 16:00:00|11201.4|11199.4|11201.4|11199.4|11205.3|11203.3|11192.8|11190.8|22257
1658422800000|2022-07-21 17:00:00|11202.2|11200.2|11213.1|11211.1|11214.7|11212.7|11198.3|11196.3|29221
1658426400000|2022-07-21 18:00:00|11213.9|11211.9|11231.1|11229.1|11231.1|11229.1|11213.9|11211.9|44056
1658430000000|2022-07-21 19:00:00|11231.9|11229.9|11231.9|11229.9|11235.8|11233.8|11224|11222|36610
1658433600000|2022-07-21 20:00:00|11231.1|11229.1|11240.5|11238.5|11246.7|11244.7|11229.5|11227.5|28654
1658440800000|2022-07-21 22:00:00|11243.2|11241.2|11238.5|11236.5|11245.1|11243.1|11235.8|11233.8|3479
1658444400000|2022-07-21 23:00:00|11238.1|11236.1|11238.9|11236.9|11240.5|11238.5|11236.5|11234.5|2013
1658448000000|2022-07-22 00:00:00|11239.3|11237.3|11230.3|11228.3|11242|11240|11230.3|11228.3|6402
1658451600000|2022-07-22 01:00:00|11231.1|11229.1|11230.3|11228.3|11235|11233|11227.2|11225.2|9041
1658455200000|2022-07-22 02:00:00|11229.9|11227.9|11226.8|11224.8|11230.3|11228.3|11226.4|11224.4|3909
1658458800000|2022-07-22 03:00:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2272
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1990
1658466000000|2022-07-22 05:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11228|11226|2608
1658469600000|2022-07-22 06:00:00|11229.5|11227.5|11235.8|11233.8|11238.1|11236.1|11228|11226|9726
1658473200000|2022-07-22 07:00:00|11235|11233|11265.5|11263.5|11272.5|11270.5|11231.9|11229.9|34815
1658476800000|2022-07-22 08:00:00|11266.2|11264.2|11270.1|11268.1|11270.9|11268.9|11257.6|11255.6|16465
1658480400000|2022-07-22 09:00:00|11270.9|11268.9|11276.4|11274.4|11283.4|11281.4|11269.4|11267.4|35054
1658484000000|2022-07-22 10:00:00|11275.6|11273.6|11280.3|11278.3|11280.3|11278.3|11271.7|11269.7|14522
1658487600000|2022-07-22 11:00:00|11279.5|11277.5|11293.6|11291.6|11300.6|11298.6|11275.6|11273.6|48235
1658491200000|2022-07-22 12:00:00|11294.4|11292.4|11276.4|11274.4|11295.1|11293.1|11275.6|11273.6|35436
1658494800000|2022-07-22 13:00:00|11277.2|11275.2|11310|11308|11328.7|11326.7|11275.6|11273.6|63110
1658498400000|2022-07-22 14:00:00|11309.2|11307.2|11296.7|11294.7|11311.5|11309.5|11281.1|11279.1|70780
1658502000000|2022-07-22 15:00:00|11295.9|11293.9|11291.2|11289.2|11309.2|11307.2|11290.5|11288.5|34349
1658505600000|2022-07-22 16:00:00|11292|11290|11305.3|11303.3|11306.9|11304.9|11289.7|11287.7|22232
1658509200000|2022-07-22 17:00:00|11304.5|11302.5|11298.3|11296.3|11310.8|11308.8|11298.3|11296.3|21791
1658512800000|2022-07-22 18:00:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11288.1|11286.1|28287
1658516400000|2022-07-22 19:00:00|11296.7|11294.7|11303.7|11301.7|11303.7|11301.7|11291.2|11289.2|24853
1658520000000|2022-07-22 20:00:00|11303|11301|11309.2|11307.2|11310|11308|11301.4|11299.4|17816
1658700000000|2022-07-24 22:00:00|11306.1|11304.1|11292|11290|11306.1|11304.1|11292|11290|5263
1658703600000|2022-07-24 23:00:00|11292.8|11290.8|11290.5|11288.5|11294.4|11292.4|11288.9|11286.9|3570
1658707200000|2022-07-25 00:00:00|11289.7|11287.7|11286.5|11284.5|11290.8|11288.8|11283.4|11281.4|4115
1658710800000|2022-07-25 01:00:00|11286.9|11284.9|11296.7|11294.7|11297.5|11295.5|11286.5|11284.5|4673
1658714400000|2022-07-25 02:00:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1919
1658718000000|2022-07-25 03:00:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1985
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1631
1658725200000|2022-07-25 05:00:00|11294|11292|11292|11290|11295.9|11293.9|11292|11290|2978
1658728800000|2022-07-25 06:00:00|11291.2|11289.2|11294.4|11292.4|11297.5|11295.5|11288.9|11286.9|8839
1658732400000|2022-07-25 07:00:00|11295.1|11293.1|11299.8|11297.8|11301.4|11299.4|11291.2|11289.2|14094
1658736000000|2022-07-25 08:00:00|11301.4|11299.4|11286.5|11284.5|11303.7|11301.7|11285.8|11283.8|14579
1658739600000|2022-07-25 09:00:00|11287.3|11285.3|11295.9|11293.9|11295.9|11293.9|11283.4|11281.4|13704
1658743200000|2022-07-25 10:00:00|11295.5|11293.5|11299.8|11297.8|11300.6|11298.6|11290.5|11288.5|11277
1658746800000|2022-07-25 11:00:00|11300.6|11298.6|11290.5|11288.5|11300.6|11298.6|11288.1|11286.1|22278
1658750400000|2022-07-25 12:00:00|11291.2|11289.2|11283.4|11281.4|11293.6|11291.6|11281.9|11279.9|33359
1658754000000|2022-07-25 13:00:00|11282.6|11280.6|11287.3|11285.3|11291.2|11289.2|11277.2|11275.2|37935
1658757600000|2022-07-25 14:00:00|11286.9|11284.9|11281.1|11279.1|11295.9|11293.9|11277.2|11275.2|39843
1658761200000|2022-07-25 15:00:00|11281.9|11279.9|11292.8|11290.8|11294.4|11292.4|11279.5|11277.5|25257
1658764800000|2022-07-25 16:00:00|11292|11290|11288.9|11286.9|11296.7|11294.7|11287.3|11285.3|19884
1658768400000|2022-07-25 17:00:00|11288.1|11286.1|11284.2|11282.2|11293.6|11291.6|11283.4|11281.4|12151
1658772000000|2022-07-25 18:00:00|11285|11283|11285.8|11283.8|11288.1|11286.1|11283.4|11281.4|20148
1658775600000|2022-07-25 19:00:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|23562
1658779200000|2022-07-25 20:00:00|11288.9|11286.9|11293.6|11291.6|11295.1|11293.1|11286.5|11284.5|23407
1658786400000|2022-07-25 22:00:00|11292.8|11290.8|11293.6|11291.6|11294.8|11292.8|11289.7|11287.7|1380
1658790000000|2022-07-25 23:00:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292|11290|1285
1658793600000|2022-07-26 00:00:00|11293.6|11291.6|11302.2|11300.2|11305.3|11303.3|11292|11290|7136
1658797200000|2022-07-26 01:00:00|11303|11301|11299.8|11297.8|11303.7|11301.7|11299|11297|2902
1658800800000|2022-07-26 02:00:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.3|11296.3|1467
1658804400000|2022-07-26 03:00:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|1515
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1571
1658811600000|2022-07-26 05:00:00|11295.1|11293.1|11293.6|11291.6|11296.7|11294.7|11292|11290|2270
1658815200000|2022-07-26 06:00:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11291.2|11289.2|6790
1658818800000|2022-07-26 07:00:00|11298.3|11296.3|11299|11297|11304.5|11302.5|11295.1|11293.1|10401
1658822400000|2022-07-26 08:00:00|11298.3|11296.3|11301.4|11299.4|11304.5|11302.5|11298.3|11296.3|8517
1658826000000|2022-07-26 09:00:00|11301.8|11299.8|11304.5|11302.5|11305.3|11303.3|11299.8|11297.8|10489
1658829600000|2022-07-26 10:00:00|11305.3|11303.3|11314.7|11312.7|11315.5|11313.5|11303.7|11301.7|14765
1658833200000|2022-07-26 11:00:00|11315.5|11313.5|11317|11315|11321.7|11319.7|11310|11308|15631
1658836800000|2022-07-26 12:00:00|11316.6|11314.6|11321.7|11319.7|11324.8|11322.8|11313.9|11311.9|23051
1658840400000|2022-07-26 13:00:00|11322.5|11320.5|11324.8|11322.8|11333.4|11331.4|11318.6|11316.6|47307
1658844000000|2022-07-26 14:00:00|11326|11324|11314.7|11312.7|11329.5|11327.5|11306.9|11304.9|40640
1658847600000|2022-07-26 15:00:00|11315.5|11313.5|11305.3|11303.3|11319.4|11317.4|11304.5|11302.5|26749
1658851200000|2022-07-26 16:00:00|11304.5|11302.5|11296.7|11294.7|11306.9|11304.9|11295.1|11293.1|41713
1658854800000|2022-07-26 17:00:00|11295.9|11293.9|11291.2|11289.2|11300.6|11298.6|11289.7|11287.7|26183
1658858400000|2022-07-26 18:00:00|11292|11290|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|19221
1658862000000|2022-07-26 19:00:00|11290.5|11288.5|11282.6|11280.6|11291.2|11289.2|11281.1|11279.1|25749
1658865600000|2022-07-26 20:00:00|11281.9|11279.9|11281.1|11279.1|11284.2|11282.2|11280.3|11278.3|14492
1658872800000|2022-07-26 22:00:00|11282.3|11280.3|11285.8|11283.8|11287.3|11285.3|11282.3|11280.3|2191
1658876400000|2022-07-26 23:00:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11282.6|11280.6|1472
1658880000000|2022-07-27 00:00:00|11285.8|11283.8|11277.2|11275.2|11286.5|11284.5|11276.4|11274.4|4074
1658883600000|2022-07-27 01:00:00|11277.6|11275.6|11281.9|11279.9|11285|11283|11274|11272|8197
1658887200000|2022-07-27 02:00:00|11282.3|11280.3|11280.3|11278.3|11284.2|11282.2|11278.7|11276.7|2027
1658890800000|2022-07-27 03:00:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11279.5|11277.5|1645
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11281.9|11279.9|11285|11283|11281.9|11279.9|2131
1658898000000|2022-07-27 05:00:00|11281.1|11279.1|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|1552
1658901600000|2022-07-27 06:00:00|11284.2|11282.2|11284.2|11282.2|11289.7|11287.7|11282.6|11280.6|7188
1658905200000|2022-07-27 07:00:00|11285|11283|11285.8|11283.8|11286.9|11284.9|11278|11276|17307
1658908800000|2022-07-27 08:00:00|11286.2|11284.2|11297.5|11295.5|11299|11297|11285.8|11283.8|36405
1658912400000|2022-07-27 09:00:00|11296.7|11294.7|11293.6|11291.6|11299|11297|11289.7|11287.7|6705
1658916000000|2022-07-27 10:00:00|11293.2|11291.2|11291.2|11289.2|11295.9|11293.9|11289.7|11287.7|4799
1658919600000|2022-07-27 11:00:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11286.9|11284.9|9870
1658923200000|2022-07-27 12:00:00|11291.2|11289.2|11295.1|11293.1|11300.6|11298.6|11284.2|11282.2|27960
1658926800000|2022-07-27 13:00:00|11294.8|11292.8|11299|11297|11306.9|11304.9|11292|11290|28087
1658930400000|2022-07-27 14:00:00|11299.8|11297.8|11298.3|11296.3|11306.1|11304.1|11295.1|11293.1|25603
1658934000000|2022-07-27 15:00:00|11297.5|11295.5|11294.4|11292.4|11303.7|11301.7|11291.2|11289.2|27994
1658937600000|2022-07-27 16:00:00|11295.1|11293.1|11300.6|11298.6|11301.4|11299.4|11294.8|11292.8|20666
1658941200000|2022-07-27 17:00:00|11299.8|11297.8|11306.9|11304.9|11308|11306|11297.5|11295.5|29304
1658944800000|2022-07-27 18:00:00|11307.3|11305.3|11332.6|11330.6|11333.4|11331.4|11284.6|11282.6|59931
1658948400000|2022-07-27 19:00:00|11335|11333|11310|11308|11335|11333|11306.5|11304.5|61838
1658952000000|2022-07-27 20:00:00|11309.2|11307.2|11308|11306|11317.8|11315.8|11300.6|11298.6|28753
1658959200000|2022-07-27 22:00:00|11308.8|11306.8|11311.5|11309.5|11313.1|11311.1|11306.9|11304.9|3453
1658962800000|2022-07-27 23:00:00|11312.3|11310.3|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|3741
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11315.8|11313.8|11320.1|11318.1|11314.7|11312.7|3089
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11318.6|11316.6|11323.3|11321.3|11316.2|11314.2|3803
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11314.7|11312.7|11319.4|11317.4|11312.3|11310.3|2492
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11310|11308|11314.7|11312.7|11310|11308|2369
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11308.4|11306.4|11313.1|11311.1|11303|11301|5928
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11304.5|11302.5|11310|11308|11302.2|11300.2|4338
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11298.3|11296.3|11306.1|11304.1|11296.7|11294.7|15354
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11289.7|11287.7|31527
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11313.9|11311.9|11319.4|11317.4|11299|11297|33957
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11321.7|11319.7|11321.7|11319.7|11313.1|11311.1|9483
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11317|11315|11321.7|11319.7|11313.9|11311.9|7634
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11323.3|11321.3|11324|11322|11313.9|11311.9|15670
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11351.8|11349.8|11360.8|11358.8|11317.8|11315.8|74692
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11384.2|11382.2|11399|11397|11352.2|11350.2|104747
1659016800000|2022-07-28 14:00:00|11385|11383|11371.7|11369.7|11388.9|11386.9|11363.1|11361.1|65613
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11358.4|11356.4|11376.4|11374.4|11357.6|11355.6|41560
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11360.8|11358.8|11364.7|11362.7|11351.4|11349.4|34571
1659027600000|2022-07-28 17:00:00|11360|11358|11364.7|11362.7|11373.3|11371.3|11358.8|11356.8|22979
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11373.3|11371.3|11373.3|11371.3|11360|11358|28412
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11379.5|11377.5|11367.8|11365.8|34372
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11374.8|11372.8|11378.7|11376.7|11372.5|11370.5|26912
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|2885
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11372.5|11370.5|11372.5|11370.5|11369.4|11367.4|2129
1659052800000|2022-07-29 00:00:00|11372.9|11370.9|11370.9|11368.9|11378.7|11376.7|11367|11365|6206
1659056400000|2022-07-29 01:00:00|11370.1|11368.1|11364.7|11362.7|11370.9|11368.9|11363.9|11361.9|6278
1659060000000|2022-07-29 02:00:00|11365.1|11363.1|11368.6|11366.6|11373.3|11371.3|11364.3|11362.3|3719
1659063600000|2022-07-29 03:00:00|11369.4|11367.4|11383.4|11381.4|11384.2|11382.2|11367.8|11365.8|4909
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11382.6|11380.6|11387.3|11385.3|11381.1|11379.1|8278
1659070800000|2022-07-29 05:00:00|11383|11381|11389.7|11387.7|11391.2|11389.2|11383|11381|7885
1659074400000|2022-07-29 06:00:00|11390.5|11388.5|11385|11383|11391.2|11389.2|11382.6|11380.6|11655
1659078000000|2022-07-29 07:00:00|11385.8|11383.8|11379.5|11377.5|11387.3|11385.3|11372.1|11370.1|25778
1659081600000|2022-07-29 08:00:00|11379.1|11377.1|11366.2|11364.2|11381.1|11379.1|11365.5|11363.5|17334
1659085200000|2022-07-29 09:00:00|11365.8|11363.8|11357.6|11355.6|11369.4|11367.4|11356.9|11354.9|12245
1659088800000|2022-07-29 10:00:00|11356.9|11354.9|11367.8|11365.8|11368.6|11366.6|11356.9|11354.9|11725
1659092400000|2022-07-29 11:00:00|11368.6|11366.6|11367|11365|11370.9|11368.9|11366.2|11364.2|11489
1659096000000|2022-07-29 12:00:00|11366.2|11364.2|11353.7|11351.7|11367.8|11365.8|11340.1|11338.1|49679
1659099600000|2022-07-29 13:00:00|11353|11351|11356.9|11354.9|11364.7|11362.7|11341.2|11339.2|56494
1659103200000|2022-07-29 14:00:00|11359.2|11357.2|11364.7|11362.7|11367.8|11365.8|11354.1|11352.1|54833
1659106800000|2022-07-29 15:00:00|11366.2|11364.2|11381.1|11379.1|11382.6|11380.6|11363.1|11361.1|55046
1659110400000|2022-07-29 16:00:00|11380.3|11378.3|11381.1|11379.1|11391.2|11389.2|11378|11376|39265
1659114000000|2022-07-29 17:00:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378|11376|21975
1659117600000|2022-07-29 18:00:00|11379.1|11377.1|11374|11372|11383.4|11381.4|11373.3|11371.3|30566
1659121200000|2022-07-29 19:00:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11364.7|11362.7|76675
1659124800000|2022-07-29 20:00:00|11378|11376|11383.4|11381.4|11387.3|11385.3|11376.4|11374.4|41962
1659304800000|2022-07-31 22:00:00|11376|11374|11375.6|11373.6|11382.6|11380.6|11374|11372|5028
1659308400000|2022-07-31 23:00:00|11376.4|11374.4|11371.7|11369.7|11377.2|11375.2|11370.9|11368.9|2455
1659312000000|2022-08-01 00:00:00|11372.5|11370.5|11373.3|11371.3|11375.2|11373.2|11370.1|11368.1|4717
1659315600000|2022-08-01 01:00:00|11372.5|11370.5|11375.6|11373.6|11379.5|11377.5|11372.5|11370.5|5090
1659319200000|2022-08-01 02:00:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11373.3|11371.3|1461
1659322800000|2022-08-01 03:00:00|11376.4|11374.4|11373.3|11371.3|11377.2|11375.2|11370.9|11368.9|2981
1659326400000|2022-08-01 04:00:00|11374|11372|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|1608
1659330000000|2022-08-01 05:00:00|11372.9|11370.9|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|2092
1659333600000|2022-08-01 06:00:00|11374|11372|11377.2|11375.2|11381.9|11379.9|11372.5|11370.5|6739
1659337200000|2022-08-01 07:00:00|11376.4|11374.4|11372.5|11370.5|11386.5|11384.5|11372.5|11370.5|15088
1659340800000|2022-08-01 08:00:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11362.3|11360.3|14025
1659344400000|2022-08-01 09:00:00|11371.3|11369.3|11377.2|11375.2|11378.7|11376.7|11369.4|11367.4|6095
1659348000000|2022-08-01 10:00:00|11378|11376|11373.3|11371.3|11381.9|11379.9|11370.9|11368.9|9585
1659351600000|2022-08-01 11:00:00|11372.5|11370.5|11382.6|11380.6|11389.7|11387.7|11371.7|11369.7|34119
1659355200000|2022-08-01 12:00:00|11381.9|11379.9|11379.5|11377.5|11385|11383|11363.1|11361.1|43457
1659358800000|2022-08-01 13:00:00|11378.7|11376.7|11390.1|11388.1|11393.6|11391.6|11378.7|11376.7|53308
1659362400000|2022-08-01 14:00:00|11380.7|11378.7|11390.5|11388.5|11399.8|11397.8|11373.3|11371.3|61299
1659366000000|2022-08-01 15:00:00|11391.2|11389.2|11387.3|11385.3|11396.7|11394.7|11387.3|11385.3|32372
1659369600000|2022-08-01 16:00:00|11388.1|11386.1|11385.8|11383.8|11388.9|11386.9|11381.1|11379.1|22454
1659373200000|2022-08-01 17:00:00|11386.5|11384.5|11381.9|11379.9|11387.3|11385.3|11380.3|11378.3|13997
1659376800000|2022-08-01 18:00:00|11381.1|11379.1|11382.6|11380.6|11383.4|11381.4|11377.6|11375.6|21338
1659380400000|2022-08-01 19:00:00|11383|11381|11385|11383|11389.7|11387.7|11379.5|11377.5|29319
1659384000000|2022-08-01 20:00:00|11385.8|11383.8|11397.5|11395.5|11397.5|11395.5|11385.8|11383.8|39616
1659391200000|2022-08-01 22:00:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|4046
1659394800000|2022-08-01 23:00:00|11395.5|11393.5|11399.8|11397.8|11402.2|11400.2|11395.5|11393.5|3115
1659398400000|2022-08-02 00:00:00|11400.2|11398.2|11411.5|11409.5|11419.4|11417.4|11399.8|11397.8|9696
1659402000000|2022-08-02 01:00:00|11411.9|11409.9|11421.7|11419.7|11424.8|11422.8|11411.5|11409.5|10102
1659405600000|2022-08-02 02:00:00|11420.9|11418.9|11416.2|11414.2|11421.7|11419.7|11410.8|11408.8|6045
1659409200000|2022-08-02 03:00:00|11415.5|11413.5|11406.9|11404.9|11416.2|11414.2|11401.4|11399.4|6297
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11412.3|11410.3|11412.3|11410.3|11405.3|11403.3|4579
1659416400000|2022-08-02 05:00:00|11411.5|11409.5|11412.3|11410.3|11414.7|11412.7|11408.4|11406.4|4203
1659420000000|2022-08-02 06:00:00|11412.7|11410.7|11404.5|11402.5|11413.9|11411.9|11399.8|11397.8|13456
1659423600000|2022-08-02 07:00:00|11405.3|11403.3|11410.8|11408.8|11419.8|11417.8|11404.5|11402.5|22534
1659427200000|2022-08-02 08:00:00|11410|11408|11409.2|11407.2|11411.9|11409.9|11399|11397|15399
1659430800000|2022-08-02 09:00:00|11407.6|11405.6|11410|11408|11411.5|11409.5|11403|11401|29013
1659434400000|2022-08-02 10:00:00|11410.8|11408.8|11403|11401|11413.1|11411.1|11402.2|11400.2|8986
1659438000000|2022-08-02 11:00:00|11401.4|11399.4|11406.9|11404.9|11409.2|11407.2|11399|11397|14026
1659441600000|2022-08-02 12:00:00|11407.6|11405.6|11412.3|11410.3|11421.7|11419.7|11404.5|11402.5|33738
1659445200000|2022-08-02 13:00:00|11413.1|11411.1|11362.3|11360.3|11413.1|11411.1|11358.4|11356.4|62753
1659448800000|2022-08-02 14:00:00|11361.9|11359.9|11340.5|11338.5|11369.4|11367.4|11336.5|11334.5|70142
1659452400000|2022-08-02 15:00:00|11342|11340|11327.2|11325.2|11349.8|11347.8|11324|11322|46170
1659456000000|2022-08-02 16:00:00|11326.4|11324.4|11321.7|11319.7|11331.9|11329.9|11320.1|11318.1|37898
1659459600000|2022-08-02 17:00:00|11320.9|11318.9|11303|11301|11322.5|11320.5|11292.8|11290.8|46482
1659463200000|2022-08-02 18:00:00|11302.6|11300.6|11288.9|11286.9|11303|11301|11283.4|11281.4|47428
1659466800000|2022-08-02 19:00:00|11288.1|11286.1|11284.2|11282.2|11296.7|11294.7|11283.4|11281.4|42418
1659470400000|2022-08-02 20:00:00|11283.4|11281.4|11290.5|11288.5|11295.9|11293.9|11283.4|11281.4|33933
1659477600000|2022-08-02 22:00:00|11291.6|11289.6|11297.5|11295.5|11299|11297|11287.7|11285.7|4530
1659481200000|2022-08-02 23:00:00|11298.3|11296.3|11290.5|11288.5|11298.3|11296.3|11286.5|11284.5|5929
1659484800000|2022-08-03 00:00:00|11291.2|11289.2|11299|11297|11299.8|11297.8|11291.2|11289.2|8854
1659488400000|2022-08-03 01:00:00|11298.3|11296.3|11306.9|11304.9|11310|11308|11298.3|11296.3|10063
1659492000000|2022-08-03 02:00:00|11306.5|11304.5|11310|11308|11310|11308|11303.7|11301.7|3947
1659495600000|2022-08-03 03:00:00|11309.2|11307.2|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|6384
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|4740
1659502800000|2022-08-03 05:00:00|11314.3|11312.3|11305.3|11303.3|11314.3|11312.3|11305.3|11303.3|9579
1659506400000|2022-08-03 06:00:00|11306.1|11304.1|11305.3|11303.3|11314.7|11312.7|11299.8|11297.8|16999
1659510000000|2022-08-03 07:00:00|11305.7|11303.7|11291.2|11289.2|11310|11308|11285|11283|22407
1659513600000|2022-08-03 08:00:00|11292|11290|11290.5|11288.5|11295.1|11293.1|11285|11283|10466
1659517200000|2022-08-03 09:00:00|11291.2|11289.2|11285.8|11283.8|11294.4|11292.4|11285|11283|8218
1659520800000|2022-08-03 10:00:00|11285|11283|11278.7|11276.7|11288.1|11286.1|11273.3|11271.3|15313
1659524400000|2022-08-03 11:00:00|11279.5|11277.5|11277.2|11275.2|11285|11283|11271.7|11269.7|20680
1659528000000|2022-08-03 12:00:00|11276.8|11274.8|11271.7|11269.7|11280.3|11278.3|11266.2|11264.2|43898
1659531600000|2022-08-03 13:00:00|11272.5|11270.5|11285.8|11283.8|11288.1|11286.1|11270.9|11268.9|53317
1659535200000|2022-08-03 14:00:00|11277.2|11275.2|11245.9|11243.9|11277.2|11275.2|11231.9|11229.9|114420
1659538800000|2022-08-03 15:00:00|11246.7|11244.7|11261.5|11259.5|11263.9|11261.9|11245.9|11243.9|43376
1659542400000|2022-08-03 16:00:00|11260.8|11258.8|11264.3|11262.3|11275.6|11273.6|11260|11258|31215
1659546000000|2022-08-03 17:00:00|11264.7|11262.7|11276.4|11274.4|11276.4|11274.4|11263.9|11261.9|24310
1659549600000|2022-08-03 18:00:00|11277.2|11275.2|11281.9|11279.9|11281.9|11279.9|11273.3|11271.3|21690
1659553200000|2022-08-03 19:00:00|11281.1|11279.1|11296.7|11294.7|11297.5|11295.5|11280.3|11278.3|26073
1659556800000|2022-08-03 20:00:00|11297.1|11295.1|11301.4|11299.4|11303|11301|11295.9|11293.9|25042
1659564000000|2022-08-03 22:00:00|11300.6|11298.6|11292.8|11290.8|11300.6|11298.6|11291.2|11289.2|3161
1659567600000|2022-08-03 23:00:00|11292.4|11290.4|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1389
1659571200000|2022-08-04 00:00:00|11294.8|11292.8|11295.5|11293.5|11297.5|11295.5|11292.8|11290.8|2978
1659574800000|2022-08-04 01:00:00|11295.1|11293.1|11295.1|11293.1|11303|11301|11294.4|11292.4|4649
1659578400000|2022-08-04 02:00:00|11294.4|11292.4|11292.8|11290.8|11296.3|11294.3|11291.2|11289.2|2804
1659582000000|2022-08-04 03:00:00|11293.2|11291.2|11294.4|11292.4|11296.7|11294.7|11292|11290|2642
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11295.9|11293.9|11299|11297|11295.1|11293.1|2188
1659589200000|2022-08-04 05:00:00|11295.1|11293.1|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|1913
1659592800000|2022-08-04 06:00:00|11293.6|11291.6|11288.1|11286.1|11293.6|11291.6|11284.2|11282.2|10690
1659596400000|2022-08-04 07:00:00|11287.7|11285.7|11288.1|11286.1|11295.9|11293.9|11285.8|11283.8|12443
1659600000000|2022-08-04 08:00:00|11288.9|11286.9|11283.4|11281.4|11289.7|11287.7|11280.3|11278.3|9255
1659603600000|2022-08-04 09:00:00|11283|11281|11288.9|11286.9|11291.2|11289.2|11282.6|11280.6|6686
1659607200000|2022-08-04 10:00:00|11288.5|11286.5|11286.5|11284.5|11290.5|11288.5|11285|11283|7316
1659610800000|2022-08-04 11:00:00|11285.8|11283.8|11307.6|11305.6|11312.3|11310.3|11281.9|11279.9|21220
1659614400000|2022-08-04 12:00:00|11308.4|11306.4|11318.6|11316.6|11326.4|11324.4|11302.2|11300.2|43925
1659618000000|2022-08-04 13:00:00|11318.2|11316.2|11314.7|11312.7|11318.6|11316.6|11293.6|11291.6|41875
1659621600000|2022-08-04 14:00:00|11315.5|11313.5|11325.6|11323.6|11325.6|11323.6|11311.5|11309.5|36177
1659625200000|2022-08-04 15:00:00|11324.8|11322.8|11317|11315|11326.4|11324.4|11310.8|11308.8|27558
1659628800000|2022-08-04 16:00:00|11317.4|11315.4|11315.5|11313.5|11331.9|11329.9|11311.5|11309.5|25850
1659632400000|2022-08-04 17:00:00|11314.7|11312.7|11315.5|11313.5|11317.8|11315.8|11310.8|11308.8|17651
1659636000000|2022-08-04 18:00:00|11314.7|11312.7|11328|11326|11328.7|11326.7|11314.7|11312.7|19107
1659639600000|2022-08-04 19:00:00|11327.2|11325.2|11333.4|11331.4|11338.1|11336.1|11325.6|11323.6|33627
1659643200000|2022-08-04 20:00:00|11334.2|11332.2|11318.6|11316.6|11335|11333|11316.2|11314.2|34390
1659650400000|2022-08-04 22:00:00|11320.5|11318.5|11324|11322|11324|11322|11313.5|11311.5|2400
1659654000000|2022-08-04 23:00:00|11324.8|11322.8|11327.2|11325.2|11328.7|11326.7|11322.5|11320.5|2290
1659657600000|2022-08-05 00:00:00|11326.8|11324.8|11323.3|11321.3|11328.7|11326.7|11323.3|11321.3|4026
1659661200000|2022-08-05 01:00:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|4267
1659664800000|2022-08-05 02:00:00|11322.1|11320.1|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|1699
1659668400000|2022-08-05 03:00:00|11319|11317|11322.5|11320.5|11324|11322|11318.6|11316.6|1747
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1474
1659675600000|2022-08-05 05:00:00|11322.9|11320.9|11317.8|11315.8|11323.3|11321.3|11316.2|11314.2|1655
1659679200000|2022-08-05 06:00:00|11318.6|11316.6|11322.5|11320.5|11325.6|11323.6|11316.2|11314.2|6842
1659682800000|2022-08-05 07:00:00|11321.7|11319.7|11319.4|11317.4|11324|11322|11315.5|11313.5|8097
1659686400000|2022-08-05 08:00:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|10176
1659690000000|2022-08-05 09:00:00|11320.9|11318.9|11315.5|11313.5|11320.9|11318.9|11314.7|11312.7|5460
1659693600000|2022-08-05 10:00:00|11316.2|11314.2|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|4593
1659697200000|2022-08-05 11:00:00|11314.7|11312.7|11313.9|11311.9|11317|11315|11310.8|11308.8|11488
1659700800000|2022-08-05 12:00:00|11314.7|11312.7|11257.3|11255.3|11317|11315|11243.6|11241.6|80242
1659704400000|2022-08-05 13:00:00|11256.9|11254.9|11238.9|11236.9|11257.6|11255.6|11221.7|11219.7|116725
1659708000000|2022-08-05 14:00:00|11238.1|11236.1|11237.3|11235.3|11244|11242|11232.6|11230.6|49559
1659711600000|2022-08-05 15:00:00|11236.5|11234.5|11231.1|11229.1|11238.1|11236.1|11224|11222|34308
1659715200000|2022-08-05 16:00:00|11230.3|11228.3|11234.2|11232.2|11237.3|11235.3|11225.6|11223.6|22277
1659718800000|2022-08-05 17:00:00|11233.4|11231.4|11237.3|11235.3|11239.7|11237.7|11233.4|11231.4|14564
1659722400000|2022-08-05 18:00:00|11238.1|11236.1|11230.3|11228.3|11239.7|11237.7|11226.4|11224.4|20238
1659726000000|2022-08-05 19:00:00|11229.5|11227.5|11230.3|11228.3|11236.5|11234.5|11228|11226|21712
1659729600000|2022-08-05 20:00:00|11229.5|11227.5|11238.1|11236.1|11240.5|11238.5|11228.7|11226.7|15361
1659909600000|2022-08-07 22:00:00|11225.2|11223.2|11228.7|11226.7|11231.5|11229.5|11222.5|11220.5|5074
1659913200000|2022-08-07 23:00:00|11229.1|11227.1|11234.2|11232.2|11235|11233|11228.7|11226.7|2614
1659916800000|2022-08-08 00:00:00|11233.4|11231.4|11236.5|11234.5|11237.3|11235.3|11223.3|11221.3|6288
1659920400000|2022-08-08 01:00:00|11237.3|11235.3|11235|11233|11240.5|11238.5|11233.4|11231.4|3716
1659924000000|2022-08-08 02:00:00|11235.4|11233.4|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2647
1659927600000|2022-08-08 03:00:00|11236.2|11234.2|11242|11240|11243.6|11241.6|11235.8|11233.8|3180
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11238.9|11236.9|11244.4|11242.4|11238.1|11236.1|2875
1659934800000|2022-08-08 05:00:00|11238.5|11236.5|11247.5|11245.5|11247.5|11245.5|11238.1|11236.1|2740
1659938400000|2022-08-08 06:00:00|11246.7|11244.7|11244.4|11242.4|11248.3|11246.3|11237.3|11235.3|11327
1659942000000|2022-08-08 07:00:00|11245.1|11243.1|11254.5|11252.5|11255.3|11253.3|11244.4|11242.4|15724
1659945600000|2022-08-08 08:00:00|11254.9|11252.9|11253|11251|11258.4|11256.4|11251.4|11249.4|11521
1659949200000|2022-08-08 09:00:00|11253.7|11251.7|11250.6|11248.6|11253.7|11251.7|11248.3|11246.3|5977
1659952800000|2022-08-08 10:00:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|5049
1659956400000|2022-08-08 11:00:00|11252.2|11250.2|11246.7|11244.7|11253|11251|11244.4|11242.4|15393
1659960000000|2022-08-08 12:00:00|11247.5|11245.5|11242.8|11240.8|11254.9|11252.9|11238.9|11236.9|32272
1659963600000|2022-08-08 13:00:00|11243.6|11241.6|11256.9|11254.9|11257.6|11255.6|11242.8|11240.8|38002
1659967200000|2022-08-08 14:00:00|11257.6|11255.6|11251.4|11249.4|11264.7|11262.7|11250.6|11248.6|27317
1659970800000|2022-08-08 15:00:00|11251.8|11249.8|11249.8|11247.8|11256.9|11254.9|11249|11247|18063
1659974400000|2022-08-08 16:00:00|11249|11247|11257.6|11255.6|11258.4|11256.4|11248.3|11246.3|12341
1659978000000|2022-08-08 17:00:00|11256.9|11254.9|11255.3|11253.3|11260|11258|11255.3|11253.3|12389
1659981600000|2022-08-08 18:00:00|11255.7|11253.7|11258.4|11256.4|11258.4|11256.4|11254.5|11252.5|16564
1659985200000|2022-08-08 19:00:00|11257.6|11255.6|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|20980
1659988800000|2022-08-08 20:00:00|11257.6|11255.6|11258.4|11256.4|11267|11265|11256.9|11254.9|26132
1659996000000|2022-08-08 22:00:00|11258.8|11256.8|11258.4|11256.4|11261.2|11259.2|11256.1|11254.1|1427
1659999600000|2022-08-08 23:00:00|11259.2|11257.2|11262.3|11260.3|11263.9|11261.9|11257.6|11255.6|2130
1660003200000|2022-08-09 00:00:00|11261.5|11259.5|11258.4|11256.4|11263.5|11261.5|11258.4|11256.4|2493
1660006800000|2022-08-09 01:00:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11256.1|11254.1|2964
1660010400000|2022-08-09 02:00:00|11258.4|11256.4|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|1379
1660014000000|2022-08-09 03:00:00|11257.3|11255.3|11259.2|11257.2|11260|11258|11256.9|11254.9|1473
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|1296
1660021200000|2022-08-09 05:00:00|11260.4|11258.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|1147
1660024800000|2022-08-09 06:00:00|11257.6|11255.6|11257.6|11255.6|11260.4|11258.4|11251.4|11249.4|10292
1660028400000|2022-08-09 07:00:00|11258.4|11256.4|11253|11251|11265.5|11263.5|11251|11249|13094
1660032000000|2022-08-09 08:00:00|11252.2|11250.2|11248.3|11246.3|11254.5|11252.5|11247.1|11245.1|8930
1660035600000|2022-08-09 09:00:00|11247.9|11245.9|11243.6|11241.6|11248.3|11246.3|11241.2|11239.2|6945
1660039200000|2022-08-09 10:00:00|11244.4|11242.4|11239.7|11237.7|11244.4|11242.4|11237.3|11235.3|6413
1660042800000|2022-08-09 11:00:00|11240.5|11238.5|11228.7|11226.7|11242.4|11240.4|11228.7|11226.7|25075
1660046400000|2022-08-09 12:00:00|11229.5|11227.5|11236.5|11234.5|11239.3|11237.3|11224.8|11222.8|43757
1660050000000|2022-08-09 13:00:00|11237.3|11235.3|11226.4|11224.4|11241.2|11239.2|11223.3|11221.3|34627
1660053600000|2022-08-09 14:00:00|11225.6|11223.6|11235.8|11233.8|11238.1|11236.1|11220.1|11218.1|28978
1660057200000|2022-08-09 15:00:00|11235|11233|11231.9|11229.9|11235|11233|11227.2|11225.2|21972
1660060800000|2022-08-09 16:00:00|11231.1|11229.1|11228.7|11226.7|11232.6|11230.6|11228|11226|18698
1660064400000|2022-08-09 17:00:00|11229.5|11227.5|11227.2|11225.2|11233|11231|11224|11222|19175
1660068000000|2022-08-09 18:00:00|11228|11226|11224|11222|11228|11226|11222.5|11220.5|16526
1660071600000|2022-08-09 19:00:00|11223.3|11221.3|11229.5|11227.5|11230.3|11228.3|11221.7|11219.7|26775
1660075200000|2022-08-09 20:00:00|11228.7|11226.7|11231.9|11229.9|11235.8|11233.8|11228.7|11226.7|29712
1660082400000|2022-08-09 22:00:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228|11226|1631
1660086000000|2022-08-09 23:00:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1905
1660089600000|2022-08-10 00:00:00|11229.1|11227.1|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|2300
1660093200000|2022-08-10 01:00:00|11226.4|11224.4|11228.7|11226.7|11230.3|11228.3|11223.3|11221.3|4214
1660096800000|2022-08-10 02:00:00|11229.5|11227.5|11231.9|11229.9|11234.2|11232.2|11228|11226|3554
1660100400000|2022-08-10 03:00:00|11231.1|11229.1|11226.4|11224.4|11233.4|11231.4|11226.4|11224.4|1990
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1623
1660107600000|2022-08-10 05:00:00|11226.4|11224.4|11221.7|11219.7|11226.4|11224.4|11221.7|11219.7|2623
1660111200000|2022-08-10 06:00:00|11220.9|11218.9|11228|11226|11230.3|11228.3|11220.9|11218.9|6463
1660114800000|2022-08-10 07:00:00|11228.7|11226.7|11238.9|11236.9|11239.7|11237.7|11228.7|11226.7|20210
1660118400000|2022-08-10 08:00:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11235|11233|11600
1660122000000|2022-08-10 09:00:00|11239.7|11237.7|11235.8|11233.8|11243.6|11241.6|11235.8|11233.8|6492
1660125600000|2022-08-10 10:00:00|11236.2|11234.2|11227.2|11225.2|11238.1|11236.1|11225.6|11223.6|15698
1660129200000|2022-08-10 11:00:00|11226.4|11224.4|11224|11222|11226.4|11224.4|11220.1|11218.1|20934
1660132800000|2022-08-10 12:00:00|11223.3|11221.3|11278|11276|11316.6|11314.6|11215.5|11213.5|87600
1660136400000|2022-08-10 13:00:00|11278.7|11276.7|11295.1|11293.1|11295.5|11293.5|11270.1|11268.1|85432
1660140000000|2022-08-10 14:00:00|11294.4|11292.4|11294.4|11292.4|11302.2|11300.2|11289.7|11287.7|47140
1660143600000|2022-08-10 15:00:00|11295.1|11293.1|11273.7|11271.7|11295.1|11293.1|11271.7|11269.7|35568
1660147200000|2022-08-10 16:00:00|11274|11272|11273.3|11271.3|11278.3|11276.3|11269.4|11267.4|22370
1660150800000|2022-08-10 17:00:00|11272.5|11270.5|11264.7|11262.7|11281.1|11279.1|11264.7|11262.7|24449
1660154400000|2022-08-10 18:00:00|11263.9|11261.9|11256.9|11254.9|11264.7|11262.7|11251.4|11249.4|36613
1660158000000|2022-08-10 19:00:00|11256.1|11254.1|11249|11247|11257.6|11255.6|11249|11247|25447
1660161600000|2022-08-10 20:00:00|11249.8|11247.8|11254.5|11252.5|11255.3|11253.3|11248.3|11246.3|14401
1660168800000|2022-08-10 22:00:00|11257.6|11255.6|11258.4|11256.4|11261.5|11259.5|11256.9|11254.9|1903
1660172400000|2022-08-10 23:00:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11253.7|11251.7|1370
1660176000000|2022-08-11 00:00:00|11257.6|11255.6|11256.1|11254.1|11260|11258|11253.7|11251.7|1674
1660179600000|2022-08-11 01:00:00|11256.9|11254.9|11253|11251|11257.6|11255.6|11249.8|11247.8|2222
1660183200000|2022-08-11 02:00:00|11252.6|11250.6|11249|11247|11253.7|11251.7|11248.3|11246.3|2555
1660186800000|2022-08-11 03:00:00|11248.7|11246.7|11249|11247|11251.4|11249.4|11242|11240|2975
1660190400000|2022-08-11 04:00:00|11248.3|11246.3|11252.2|11250.2|11253.7|11251.7|11248.3|11246.3|1326
1660194000000|2022-08-11 05:00:00|11253|11251|11249.8|11247.8|11253.7|11251.7|11249|11247|2080
1660197600000|2022-08-11 06:00:00|11250.6|11248.6|11263.1|11261.1|11267.8|11265.8|11250.6|11248.6|15355
1660201200000|2022-08-11 07:00:00|11263.9|11261.9|11270.9|11268.9|11270.9|11268.9|11258.4|11256.4|16722
1660204800000|2022-08-11 08:00:00|11270.1|11268.1|11262.3|11260.3|11270.1|11268.1|11261.5|11259.5|9935
1660208400000|2022-08-11 09:00:00|11263.1|11261.1|11266.2|11264.2|11267.8|11265.8|11263.1|11261.1|4832
1660212000000|2022-08-11 10:00:00|11265.5|11263.5|11265.8|11263.8|11269.4|11267.4|11264.7|11262.7|7154
1660215600000|2022-08-11 11:00:00|11265.5|11263.5|11278|11276|11281.1|11279.1|11263.1|11261.1|19680
1660219200000|2022-08-11 12:00:00|11278.7|11276.7|11287.3|11285.3|11292.8|11290.8|11272.5|11270.5|51176
1660222800000|2022-08-11 13:00:00|11287.7|11285.7|11278|11276|11290.5|11288.5|11275.6|11273.6|57496
1660226400000|2022-08-11 14:00:00|11277.6|11275.6|11254.5|11252.5|11279.5|11277.5|11250.6|11248.6|59008
1660230000000|2022-08-11 15:00:00|11255.3|11253.3|11253.7|11251.7|11258.4|11256.4|11245.1|11243.1|44221
1660233600000|2022-08-11 16:00:00|11254.1|11252.1|11251.4|11249.4|11255.3|11253.3|11245.9|11243.9|23338
1660237200000|2022-08-11 17:00:00|11251.8|11249.8|11235.8|11233.8|11252.2|11250.2|11235|11233|24813
1660240800000|2022-08-11 18:00:00|11235|11233|11231.1|11229.1|11235.8|11233.8|11224|11222|43572
1660244400000|2022-08-11 19:00:00|11231.9|11229.9|11224.8|11222.8|11234.2|11232.2|11223.3|11221.3|24624
1660248000000|2022-08-11 20:00:00|11224|11222|11231.1|11229.1|11231.1|11229.1|11223.3|11221.3|16499
1660255200000|2022-08-11 22:00:00|11228.3|11226.3|11231.9|11229.9|11235|11233|11228.3|11226.3|2431
1660258800000|2022-08-11 23:00:00|11232.6|11230.6|11230.7|11228.7|11232.6|11230.6|11226.4|11224.4|2073
1660262400000|2022-08-12 00:00:00|11230.3|11228.3|11230.3|11228.3|11232.6|11230.6|11221.7|11219.7|5367
1660266000000|2022-08-12 01:00:00|11229.5|11227.5|11232.6|11230.6|11235|11233|11228.7|11226.7|4310
1660269600000|2022-08-12 02:00:00|11232.3|11230.3|11235.8|11233.8|11236.5|11234.5|11231.9|11229.9|2107
1660273200000|2022-08-12 03:00:00|11236.2|11234.2|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|2762
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11240.5|11238.5|11244.4|11242.4|11238.1|11236.1|2365
1660280400000|2022-08-12 05:00:00|11240.1|11238.1|11235.8|11233.8|11240.1|11238.1|11235.8|11233.8|2208
1660284000000|2022-08-12 06:00:00|11236.5|11234.5|11237.3|11235.3|11240.5|11238.5|11233.4|11231.4|6399
1660287600000|2022-08-12 07:00:00|11238.1|11236.1|11231.1|11229.1|11238.9|11236.9|11224|11222|14231
1660291200000|2022-08-12 08:00:00|11230.3|11228.3|11235.8|11233.8|11237.3|11235.3|11228|11226|10476
1660294800000|2022-08-12 09:00:00|11236.2|11234.2|11231.1|11229.1|11236.2|11234.2|11228.7|11226.7|6083
1660298400000|2022-08-12 10:00:00|11231.5|11229.5|11239.7|11237.7|11245.9|11243.9|11231.5|11229.5|8560
1660302000000|2022-08-12 11:00:00|11239.3|11237.3|11238.1|11236.1|11242|11240|11233.4|11231.4|10031
1660305600000|2022-08-12 12:00:00|11237.3|11235.3|11247.1|11245.1|11250.6|11248.6|11235.8|11233.8|31181
1660309200000|2022-08-12 13:00:00|11246.7|11244.7|11254.5|11252.5|11256.9|11254.9|11246.7|11244.7|25154
1660312800000|2022-08-12 14:00:00|11244.4|11242.4|11228.7|11226.7|11244.4|11242.4|11224.8|11222.8|92100
1660316400000|2022-08-12 15:00:00|11229.5|11227.5|11229.5|11227.5|11235|11233|11226.4|11224.4|24539
1660320000000|2022-08-12 16:00:00|11228.7|11226.7|11228.7|11226.7|11231.1|11229.1|11225.6|11223.6|12835
1660323600000|2022-08-12 17:00:00|11229.5|11227.5|11230.3|11228.3|11232.6|11230.6|11224.8|11222.8|14047
1660327200000|2022-08-12 18:00:00|11230.7|11228.7|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|16107
1660330800000|2022-08-12 19:00:00|11231.1|11229.1|11237.3|11235.3|11237.3|11235.3|11228.7|11226.7|17668
1660334400000|2022-08-12 20:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11235|11233|10933
1660514400000|2022-08-14 22:00:00|11235.8|11233.8|11236.5|11234.5|11238.9|11236.9|11231.9|11229.9|2194
1660518000000|2022-08-14 23:00:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11234.2|11232.2|3629
1660521600000|2022-08-15 00:00:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11232.6|11230.6|2596
1660525200000|2022-08-15 01:00:00|11234.6|11232.6|11231.1|11229.1|11235.8|11233.8|11230.3|11228.3|2706
1660528800000|2022-08-15 02:00:00|11230.3|11228.3|11235|11233|11236.5|11234.5|11230.3|11228.3|2329
1660532400000|2022-08-15 03:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|1849
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11236.9|11234.9|11238.1|11236.1|11235.8|11233.8|1201
1660539600000|2022-08-15 05:00:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235|11233|1034
1660543200000|2022-08-15 06:00:00|11235.8|11233.8|11234.2|11232.2|11239.7|11237.7|11231.9|11229.9|4638
1660546800000|2022-08-15 07:00:00|11233.4|11231.4|11222.9|11220.9|11233.4|11231.4|11222.5|11220.5|12241
1660550400000|2022-08-15 08:00:00|11223.3|11221.3|11235.8|11233.8|11237.3|11235.3|11222.5|11220.5|13716
1660554000000|2022-08-15 09:00:00|11235.4|11233.4|11237.3|11235.3|11242.8|11240.8|11235.4|11233.4|10789
1660557600000|2022-08-15 10:00:00|11236.9|11234.9|11236.5|11234.5|11238.9|11236.9|11233.4|11231.4|5999
1660561200000|2022-08-15 11:00:00|11235.8|11233.8|11244.8|11242.8|11245.1|11243.1|11235|11233|11894
1660564800000|2022-08-15 12:00:00|11245.1|11243.1|11261.5|11259.5|11267.4|11265.4|11243.6|11241.6|40911
1660568400000|2022-08-15 13:00:00|11262.3|11260.3|11265.5|11263.5|11275.6|11273.6|11258.4|11256.4|31237
1660572000000|2022-08-15 14:00:00|11264.7|11262.7|11259.2|11257.2|11268.6|11266.6|11255.3|11253.3|25159
1660575600000|2022-08-15 15:00:00|11260|11258|11259.2|11257.2|11263.9|11261.9|11257.6|11255.6|28655
1660579200000|2022-08-15 16:00:00|11257.6|11255.6|11258.4|11256.4|11260.8|11258.8|11253.7|11251.7|11833
1660582800000|2022-08-15 17:00:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.1|11254.1|13707
1660586400000|2022-08-15 18:00:00|11256.9|11254.9|11257.6|11255.6|11260|11258|11256.1|11254.1|21753
1660590000000|2022-08-15 19:00:00|11256.9|11254.9|11257.6|11255.6|11260|11258|11256.1|11254.1|15082
1660593600000|2022-08-15 20:00:00|11256.9|11254.9|11263.9|11261.9|11263.9|11261.9|11256.9|11254.9|16749
1660600800000|2022-08-15 22:00:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|2154
1660604400000|2022-08-15 23:00:00|11266.6|11264.6|11267.8|11265.8|11269.4|11267.4|11266.2|11264.2|2161
1660608000000|2022-08-16 00:00:00|11268.6|11266.6|11263.9|11261.9|11271.7|11269.7|11263.1|11261.1|2614
1660611600000|2022-08-16 01:00:00|11263.1|11261.1|11263.9|11261.9|11266.2|11264.2|11260.8|11258.8|3669
1660615200000|2022-08-16 02:00:00|11264.7|11262.7|11267|11265|11271.7|11269.7|11263.1|11261.1|6314
1660618800000|2022-08-16 03:00:00|11267.4|11265.4|11267|11265|11268.2|11266.2|11265.5|11263.5|2439
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|2174
1660626000000|2022-08-16 05:00:00|11265.5|11263.5|11269.4|11267.4|11270.1|11268.1|11264.7|11262.7|3629
1660629600000|2022-08-16 06:00:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11262.3|11260.3|6238
1660633200000|2022-08-16 07:00:00|11268.6|11266.6|11256.1|11254.1|11269.4|11267.4|11255.3|11253.3|8533
1660636800000|2022-08-16 08:00:00|11256.9|11254.9|11257.6|11255.6|11261.5|11259.5|11254.5|11252.5|11764
1660640400000|2022-08-16 09:00:00|11258.4|11256.4|11253|11251|11259.2|11257.2|11250.6|11248.6|10754
1660644000000|2022-08-16 10:00:00|11252.2|11250.2|11256.1|11254.1|11257.6|11255.6|11252.2|11250.2|4243
1660647600000|2022-08-16 11:00:00|11255.3|11253.3|11250.6|11248.6|11256.1|11254.1|11247.5|11245.5|14211
1660651200000|2022-08-16 12:00:00|11250.2|11248.2|11235.8|11233.8|11253.7|11251.7|11231.9|11229.9|37734
1660654800000|2022-08-16 13:00:00|11236.2|11234.2|11228|11226|11247.5|11245.5|11224.8|11222.8|37767
1660658400000|2022-08-16 14:00:00|11228.3|11226.3|11228|11226|11235|11233|11224.8|11222.8|43613
1660662000000|2022-08-16 15:00:00|11228.7|11226.7|11231.1|11229.1|11235.8|11233.8|11227.2|11225.2|24671
1660665600000|2022-08-16 16:00:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|10612
1660669200000|2022-08-16 17:00:00|11231.1|11229.1|11232.6|11230.6|11234.2|11232.2|11228.7|11226.7|17593
1660672800000|2022-08-16 18:00:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11228.7|11226.7|21963
1660676400000|2022-08-16 19:00:00|11233.4|11231.4|11235.8|11233.8|11237.3|11235.3|11232.6|11230.6|18991
1660680000000|2022-08-16 20:00:00|11235|11233|11233.4|11231.4|11236.5|11234.5|11229.5|11227.5|28304
1660687200000|2022-08-16 22:00:00|11230.7|11228.7|11228.7|11226.7|11231.9|11229.9|11224.8|11222.8|2217
1660690800000|2022-08-16 23:00:00|11228|11226|11228|11226|11229.5|11227.5|11226.4|11224.4|1488
1660694400000|2022-08-17 00:00:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11224|11222|3486
1660698000000|2022-08-17 01:00:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|3690
1660701600000|2022-08-17 02:00:00|11233.4|11231.4|11228|11226|11233.4|11231.4|11228|11226|3313
1660705200000|2022-08-17 03:00:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|2264
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2004
1660712400000|2022-08-17 05:00:00|11229.1|11227.1|11231.1|11229.1|11234.2|11232.2|11229.1|11227.1|6798
1660716000000|2022-08-17 06:00:00|11231.9|11229.9|11217|11215|11231.9|11229.9|11212.3|11210.3|17992
1660719600000|2022-08-17 07:00:00|11217.8|11215.8|11201.4|11199.4|11218.6|11216.6|11199.8|11197.8|24769
1660723200000|2022-08-17 08:00:00|11200.6|11198.6|11205.3|11203.3|11206.9|11204.9|11198.3|11196.3|18358
1660726800000|2022-08-17 09:00:00|11204.5|11202.5|11205.3|11203.3|11212.3|11210.3|11204.5|11202.5|10587
1660730400000|2022-08-17 10:00:00|11206.1|11204.1|11206.1|11204.1|11209.2|11207.2|11203.7|11201.7|9282
1660734000000|2022-08-17 11:00:00|11205.3|11203.3|11189.7|11187.7|11206.9|11204.9|11185|11183|28390
1660737600000|2022-08-17 12:00:00|11190.5|11188.5|11199|11197|11203|11201|11175.6|11173.6|63420
1660741200000|2022-08-17 13:00:00|11199.4|11197.4|11189.7|11187.7|11205.3|11203.3|11189.7|11187.7|35534
1660744800000|2022-08-17 14:00:00|11190.5|11188.5|11187.3|11185.3|11198.3|11196.3|11186.5|11184.5|28364
1660748400000|2022-08-17 15:00:00|11186.5|11184.5|11177.2|11175.2|11188.1|11186.1|11176.4|11174.4|38944
1660752000000|2022-08-17 16:00:00|11176.4|11174.4|11186.9|11184.9|11188.1|11186.1|11174|11172|33271
1660755600000|2022-08-17 17:00:00|11187.3|11185.3|11175.6|11173.6|11187.3|11185.3|11175.6|11173.6|21712
1660759200000|2022-08-17 18:00:00|11176|11174|11192|11190|11204.5|11202.5|11175.2|11173.2|48339
1660762800000|2022-08-17 19:00:00|11192.8|11190.8|11192.8|11190.8|11195.9|11193.9|11188.9|11186.9|21376
1660766400000|2022-08-17 20:00:00|11192|11190|11192|11190|11197.5|11195.5|11188.9|11186.9|27122
1660773600000|2022-08-17 22:00:00|11190.8|11188.8|11192.8|11190.8|11197.1|11195.1|11190.5|11188.5|3945
1660777200000|2022-08-17 23:00:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11189.7|11187.7|2201
1660780800000|2022-08-18 00:00:00|11194|11192|11203|11201|11204.5|11202.5|11192.8|11190.8|4900
1660784400000|2022-08-18 01:00:00|11203.7|11201.7|11206.1|11204.1|11213.1|11211.1|11203|11201|9893
1660788000000|2022-08-18 02:00:00|11206.9|11204.9|11205.7|11203.7|11206.9|11204.9|11202.2|11200.2|3356
1660791600000|2022-08-18 03:00:00|11206.1|11204.1|11203.7|11201.7|11206.1|11204.1|11202.2|11200.2|3509
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11203|11201|2880
1660798800000|2022-08-18 05:00:00|11206.1|11204.1|11198.3|11196.3|11206.9|11204.9|11196.7|11194.7|3006
1660802400000|2022-08-18 06:00:00|11197.5|11195.5|11178|11176|11199|11197|11176.4|11174.4|17213
1660806000000|2022-08-18 07:00:00|11177.2|11175.2|11193.6|11191.6|11195.1|11193.1|11177.2|11175.2|18068
1660809600000|2022-08-18 08:00:00|11194.4|11192.4|11195.1|11193.1|11199|11197|11192|11190|10860
1660813200000|2022-08-18 09:00:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11189.7|11187.7|7015
1660816800000|2022-08-18 10:00:00|11196.7|11194.7|11200.6|11198.6|11200.6|11198.6|11191.2|11189.2|5165
1660820400000|2022-08-18 11:00:00|11199.8|11197.8|11210.8|11208.8|11213.1|11211.1|11199.8|11197.8|20445
1660824000000|2022-08-18 12:00:00|11210.4|11208.4|11208.4|11206.4|11226.4|11224.4|11197.5|11195.5|49211
1660827600000|2022-08-18 13:00:00|11207.6|11205.6|11223.3|11221.3|11227.2|11225.2|11201.4|11199.4|42183
1660831200000|2022-08-18 14:00:00|11222.5|11220.5|11219.4|11217.4|11228.7|11226.7|11210.8|11208.8|33111
1660834800000|2022-08-18 15:00:00|11218.6|11216.6|11213.9|11211.9|11224.8|11222.8|11212.3|11210.3|23746
1660838400000|2022-08-18 16:00:00|11213.5|11211.5|11202.2|11200.2|11214.7|11212.7|11202.2|11200.2|25155
1660842000000|2022-08-18 17:00:00|11203|11201|11198.3|11196.3|11210|11208|11196.7|11194.7|24715
1660845600000|2022-08-18 18:00:00|11197.5|11195.5|11203|11201|11204.5|11202.5|11197.5|11195.5|24599
1660849200000|2022-08-18 19:00:00|11203.7|11201.7|11206.9|11204.9|11208.4|11206.4|11203|11201|15490
1660852800000|2022-08-18 20:00:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11201.4|11199.4|19718
1660860000000|2022-08-18 22:00:00|11207.3|11205.3|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|1879
1660863600000|2022-08-18 23:00:00|11206.1|11204.1|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1471
1660867200000|2022-08-19 00:00:00|11208.8|11206.8|11199|11197|11209.2|11207.2|11199|11197|4135
1660870800000|2022-08-19 01:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11197.5|11195.5|1674
1660874400000|2022-08-19 02:00:00|11199|11197|11199.8|11197.8|11201.4|11199.4|11196.7|11194.7|2190
1660878000000|2022-08-19 03:00:00|11199.4|11197.4|11193.6|11191.6|11199.8|11197.8|11192.8|11190.8|2193
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11193.6|11191.6|11194.4|11192.4|11190.5|11188.5|2599
1660885200000|2022-08-19 05:00:00|11193.2|11191.2|11192.8|11190.8|11195.1|11193.1|11192|11190|3490
1660888800000|2022-08-19 06:00:00|11193.6|11191.6|11178.7|11176.7|11194.4|11192.4|11178.7|11176.7|15258
1660892400000|2022-08-19 07:00:00|11178|11176|11179.5|11177.5|11181.1|11179.1|11173.3|11171.3|21160
1660896000000|2022-08-19 08:00:00|11178.7|11176.7|11190.5|11188.5|11191.2|11189.2|11176.4|11174.4|20120
1660899600000|2022-08-19 09:00:00|11189.7|11187.7|11187.3|11185.3|11191.2|11189.2|11185|11183|9980
1660903200000|2022-08-19 10:00:00|11187.7|11185.7|11181.9|11179.9|11188.1|11186.1|11181.1|11179.1|6687
1660906800000|2022-08-19 11:00:00|11181.1|11179.1|11177.6|11175.6|11182.6|11180.6|11175.6|11173.6|12802
1660910400000|2022-08-19 12:00:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11167|11165|43129
1660914000000|2022-08-19 13:00:00|11180.3|11178.3|11177.2|11175.2|11185.8|11183.8|11167|11165|36516
1660917600000|2022-08-19 14:00:00|11176.4|11174.4|11162.3|11160.3|11177.2|11175.2|11160|11158|40677
1660921200000|2022-08-19 15:00:00|11161.9|11159.9|11166.2|11164.2|11167|11165|11160.8|11158.8|33138
1660924800000|2022-08-19 16:00:00|11166.6|11164.6|11169.4|11167.4|11172.5|11170.5|11166.2|11164.2|22717
1660928400000|2022-08-19 17:00:00|11170.1|11168.1|11175.6|11173.6|11176.4|11174.4|11169.4|11167.4|12792
1660932000000|2022-08-19 18:00:00|11174.8|11172.8|11167|11165|11174.8|11172.8|11166.2|11164.2|18218
1660935600000|2022-08-19 19:00:00|11167.8|11165.8|11174|11172|11175.6|11173.6|11167|11165|14381
1660939200000|2022-08-19 20:00:00|11173.3|11171.3|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|10952
1661119200000|2022-08-21 22:00:00|11176|11174|11172.5|11170.5|11178|11176|11169.4|11167.4|3129
1661122800000|2022-08-21 23:00:00|11172.9|11170.9|11168.6|11166.6|11174.8|11172.8|11167|11165|2029
1661126400000|2022-08-22 00:00:00|11168.2|11166.2|11163.1|11161.1|11169.4|11167.4|11160.8|11158.8|4988
1661130000000|2022-08-22 01:00:00|11162.3|11160.3|11166.2|11164.2|11166.2|11164.2|11159.6|11157.6|3556
1661133600000|2022-08-22 02:00:00|11165.8|11163.8|11165.5|11163.5|11167.8|11165.8|11161.5|11159.5|5845
1661137200000|2022-08-22 03:00:00|11164.7|11162.7|11167.8|11165.8|11169.4|11167.4|11164.7|11162.7|1250
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11167.8|11165.8|11170.9|11168.9|11167|11165|1869
1661144400000|2022-08-22 05:00:00|11168.6|11166.6|11169|11167|11170.5|11168.5|11167.8|11165.8|1573
1661148000000|2022-08-22 06:00:00|11168.6|11166.6|11177.2|11175.2|11182.6|11180.6|11165.5|11163.5|10519
1661151600000|2022-08-22 07:00:00|11178|11176|11180.3|11178.3|11185.8|11183.8|11178|11176|8978
1661155200000|2022-08-22 08:00:00|11180.7|11178.7|11169.4|11167.4|11185|11183|11168.6|11166.6|13097
1661158800000|2022-08-22 09:00:00|11170.1|11168.1|11174.8|11172.8|11174.8|11172.8|11167.8|11165.8|16806
1661162400000|2022-08-22 10:00:00|11175.2|11173.2|11163.9|11161.9|11176.4|11174.4|11163.1|11161.1|10145
1661166000000|2022-08-22 11:00:00|11163.5|11161.5|11170.1|11168.1|11174|11172|11163.1|11161.1|13562
1661169600000|2022-08-22 12:00:00|11170.5|11168.5|11160|11158|11172.5|11170.5|11157.6|11155.6|39188
1661173200000|2022-08-22 13:00:00|11159.2|11157.2|11156.1|11154.1|11161.5|11159.5|11150.6|11148.6|38621
1661176800000|2022-08-22 14:00:00|11156.9|11154.9|11152.2|11150.2|11162.3|11160.3|11151.4|11149.4|32779
1661180400000|2022-08-22 15:00:00|11151.4|11149.4|11139.7|11137.7|11152.2|11150.2|11137.3|11135.3|61404
1661184000000|2022-08-22 16:00:00|11140.5|11138.5|11131.9|11129.9|11140.5|11138.5|11131.9|11129.9|41644
1661187600000|2022-08-22 17:00:00|11132.6|11130.6|11135|11133|11137.3|11135.3|11131.9|11129.9|37283
1661191200000|2022-08-22 18:00:00|11134.6|11132.6|11135|11133|11135.8|11133.8|11131.9|11129.9|36711
1661194800000|2022-08-22 19:00:00|11135.4|11133.4|11138.9|11136.9|11140.5|11138.5|11134.2|11132.2|28345
1661198400000|2022-08-22 20:00:00|11139.7|11137.7|11144.4|11142.4|11144.4|11142.4|11136.5|11134.5|31559
1661205600000|2022-08-22 22:00:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11138.9|11136.9|2226
1661209200000|2022-08-22 23:00:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|1587
1661212800000|2022-08-23 00:00:00|11143.6|11141.6|11145.9|11143.9|11146.7|11144.7|11142|11140|7218
1661216400000|2022-08-23 01:00:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11138.9|11136.9|3745
1661220000000|2022-08-23 02:00:00|11143.2|11141.2|11143.6|11141.6|11145.1|11143.1|11142|11140|2832
1661223600000|2022-08-23 03:00:00|11144.4|11142.4|11144|11142|11145.1|11143.1|11142|11140|3321
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11145.9|11143.9|11146.7|11144.7|11143.6|11141.6|1825
1661230800000|2022-08-23 05:00:00|11146.3|11144.3|11147.5|11145.5|11149|11147|11145.1|11143.1|2726
1661234400000|2022-08-23 06:00:00|11146.7|11144.7|11153|11151|11153.7|11151.7|11143.6|11141.6|15378
1661238000000|2022-08-23 07:00:00|11153.7|11151.7|11142|11140|11160|11158|11139.7|11137.7|26619
1661241600000|2022-08-23 08:00:00|11142.8|11140.8|11140.5|11138.5|11149|11147|11138.1|11136.1|14309
1661245200000|2022-08-23 09:00:00|11140.8|11138.8|11139.7|11137.7|11144.4|11142.4|11138.1|11136.1|9079
1661248800000|2022-08-23 10:00:00|11140.1|11138.1|11137.3|11135.3|11140.5|11138.5|11133.4|11131.4|8364
1661252400000|2022-08-23 11:00:00|11136.5|11134.5|11139.7|11137.7|11143.6|11141.6|11133.4|11131.4|38670
1661256000000|2022-08-23 12:00:00|11140.5|11138.5|11128.7|11126.7|11142|11140|11123.3|11121.3|84624
1661259600000|2022-08-23 13:00:00|11128|11126|11146.3|11144.3|11153.7|11151.7|11123.3|11121.3|114612
1661263200000|2022-08-23 14:00:00|11146.7|11144.7|11162.3|11160.3|11175.6|11173.6|11146.7|11144.7|77180
1661266800000|2022-08-23 15:00:00|11161.5|11159.5|11163.1|11161.1|11172.5|11170.5|11161.5|11159.5|63011
1661270400000|2022-08-23 16:00:00|11163.9|11161.9|11153.7|11151.7|11164.7|11162.7|11153.7|11151.7|38323
1661274000000|2022-08-23 17:00:00|11154.1|11152.1|11137.3|11135.3|11155.3|11153.3|11136.5|11134.5|186406
1661277600000|2022-08-23 18:00:00|11138.1|11136.1|11138.1|11136.1|11142.8|11140.8|11134.2|11132.2|61511
1661281200000|2022-08-23 19:00:00|11138.9|11136.9|11135|11133|11141.2|11139.2|11135|11133|30951
1661284800000|2022-08-23 20:00:00|11135.8|11133.8|11142.8|11140.8|11143.6|11141.6|11135.8|11133.8|38056
1661292000000|2022-08-23 22:00:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|2954
1661295600000|2022-08-23 23:00:00|11145.1|11143.1|11142|11140|11145.1|11143.1|11141.2|11139.2|2434
1661299200000|2022-08-24 00:00:00|11141.6|11139.6|11143.6|11141.6|11145.9|11143.9|11141.2|11139.2|2956
1661302800000|2022-08-24 01:00:00|11143.2|11141.2|11146.7|11144.7|11147.5|11145.5|11140.5|11138.5|5493
1661306400000|2022-08-24 02:00:00|11145.9|11143.9|11146.7|11144.7|11149.8|11147.8|11145.5|11143.5|7438
1661310000000|2022-08-24 03:00:00|11146.3|11144.3|11149|11147|11149|11147|11145.1|11143.1|2067
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|2543
1661317200000|2022-08-24 05:00:00|11149|11147|11151.4|11149.4|11153|11151|11149|11147|5520
1661320800000|2022-08-24 06:00:00|11150.6|11148.6|11142.8|11140.8|11151.4|11149.4|11142|11140|10493
1661324400000|2022-08-24 07:00:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11135|11133|19159
1661328000000|2022-08-24 08:00:00|11144.4|11142.4|11151.4|11149.4|11153.7|11151.7|11144.4|11142.4|31442
1661331600000|2022-08-24 09:00:00|11150.6|11148.6|11145.9|11143.9|11159.2|11157.2|11145.1|11143.1|23347
1661335200000|2022-08-24 10:00:00|11145.1|11143.1|11140.5|11138.5|11148.3|11146.3|11140.5|11138.5|10300
1661338800000|2022-08-24 11:00:00|11141.2|11139.2|11140.5|11138.5|11145.1|11143.1|11134.2|11132.2|76801
1661342400000|2022-08-24 12:00:00|11140.8|11138.8|11130.3|11128.3|11149|11147|11122.5|11120.5|115976
1661346000000|2022-08-24 13:00:00|11129.9|11127.9|11120.9|11118.9|11131.1|11129.1|11117|11115|160538
1661349600000|2022-08-24 14:00:00|11121.7|11119.7|11114.7|11112.7|11129.5|11127.5|11111.5|11109.5|127620
1661353200000|2022-08-24 15:00:00|11113.9|11111.9|11113.9|11111.9|11124|11122|11112.3|11110.3|79050
1661356800000|2022-08-24 16:00:00|11113.5|11111.5|11111.5|11109.5|11117.8|11115.8|11110.8|11108.8|119100
1661360400000|2022-08-24 17:00:00|11110.8|11108.8|11116.2|11114.2|11117|11115|11106.9|11104.9|79575
1661364000000|2022-08-24 18:00:00|11117|11115|11117.8|11115.8|11119.4|11117.4|11114.7|11112.7|105208
1661367600000|2022-08-24 19:00:00|11117|11115|11113.9|11111.9|11117.8|11115.8|11110.8|11108.8|89030
1661371200000|2022-08-24 20:00:00|11114.7|11112.7|11117|11115|11118.6|11116.6|11113.1|11111.1|84847
1661378400000|2022-08-24 22:00:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|1792
1661382000000|2022-08-24 23:00:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|1581
1661385600000|2022-08-25 00:00:00|11117.8|11115.8|11117|11115|11119.4|11117.4|11115.5|11113.5|3690
1661389200000|2022-08-25 01:00:00|11117.8|11115.8|11120.1|11118.1|11124|11122|11117|11115|4047
1661392800000|2022-08-25 02:00:00|11120.5|11118.5|11118.6|11116.6|11121.7|11119.7|11118.6|11116.6|2553
1661396400000|2022-08-25 03:00:00|11117.8|11115.8|11117.8|11115.8|11120.1|11118.1|11117|11115|7657
1661400000000|2022-08-25 04:00:00|11117|11115|11121.7|11119.7|11121.7|11119.7|11117|11115|5231
1661403600000|2022-08-25 05:00:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11117|11115|4896
1661407200000|2022-08-25 06:00:00|11120.1|11118.1|11121.7|11119.7|11125.2|11123.2|11113.9|11111.9|20682
1661410800000|2022-08-25 07:00:00|11122.5|11120.5|11131.1|11129.1|11131.1|11129.1|11120.1|11118.1|23694
1661414400000|2022-08-25 08:00:00|11130.3|11128.3|11128.7|11126.7|11131.9|11129.9|11124.8|11122.8|55316
1661418000000|2022-08-25 09:00:00|11128.3|11126.3|11128.7|11126.7|11136.5|11134.5|11128.3|11126.3|126992
1661421600000|2022-08-25 10:00:00|11128|11126|11122.5|11120.5|11131.5|11129.5|11122.5|11120.5|42750
1661425200000|2022-08-25 11:00:00|11123.3|11121.3|11126.4|11124.4|11130.3|11128.3|11122.5|11120.5|43354
1661428800000|2022-08-25 12:00:00|11126.8|11124.8|11125.6|11123.6|11126.8|11124.8|11111.5|11109.5|148880
1661432400000|2022-08-25 13:00:00|11126.4|11124.4|11119.4|11117.4|11127.2|11125.2|11114.7|11112.7|97991
1661436000000|2022-08-25 14:00:00|11118.6|11116.6|11120.1|11118.1|11128.7|11126.7|11113.1|11111.1|75072
1661439600000|2022-08-25 15:00:00|11119.4|11117.4|11120.1|11118.1|11126.4|11124.4|11117|11115|181131
1661443200000|2022-08-25 16:00:00|11119.4|11117.4|11124|11122|11127.2|11125.2|11118.6|11116.6|105173
1661446800000|2022-08-25 17:00:00|11124.8|11122.8|11138.9|11136.9|11139.7|11137.7|11124.8|11122.8|125933
1661450400000|2022-08-25 18:00:00|11139.7|11137.7|11137.3|11135.3|11141.2|11139.2|11134.2|11132.2|57422
1661454000000|2022-08-25 19:00:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11131.9|11129.9|92474
1661457600000|2022-08-25 20:00:00|11137.7|11135.7|11138.9|11136.9|11139.7|11137.7|11134.2|11132.2|34827
1661464800000|2022-08-25 22:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|1002
1661468400000|2022-08-25 23:00:00|11137.3|11135.3|11135|11133|11138.1|11136.1|11135|11133|2760
1661472000000|2022-08-26 00:00:00|11135.4|11133.4|11131.9|11129.9|11137.3|11135.3|11131.1|11129.1|4078
1661475600000|2022-08-26 01:00:00|11131.5|11129.5|11128.7|11126.7|11131.9|11129.9|11127.2|11125.2|4602
1661479200000|2022-08-26 02:00:00|11129.5|11127.5|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|6287
1661482800000|2022-08-26 03:00:00|11129.9|11127.9|11129.9|11127.9|11133.4|11131.4|11129.5|11127.5|6150
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11127.2|11125.2|11131.1|11129.1|11126.4|11124.4|2351
1661490000000|2022-08-26 05:00:00|11128|11126|11128.7|11126.7|11130.3|11128.3|11127.2|11125.2|3308
1661493600000|2022-08-26 06:00:00|11128|11126|11128|11126|11130.3|11128.3|11123.3|11121.3|7811
1661497200000|2022-08-26 07:00:00|11127.2|11125.2|11115.5|11113.5|11128|11126|11113.9|11111.9|30411
1661500800000|2022-08-26 08:00:00|11116.2|11114.2|11120.9|11118.9|11121.7|11119.7|11114.7|11112.7|53762
1661504400000|2022-08-26 09:00:00|11120.1|11118.1|11119.4|11117.4|11121.7|11119.7|11117|11115|45773
1661508000000|2022-08-26 10:00:00|11120.1|11118.1|11122.5|11120.5|11123.3|11121.3|11117|11115|39595
1661511600000|2022-08-26 11:00:00|11123.3|11121.3|11124|11122|11126.4|11124.4|11121.7|11119.7|73988
1661515200000|2022-08-26 12:00:00|11124.8|11122.8|11131.9|11129.9|11141.2|11139.2|11118.6|11116.6|85233
1661518800000|2022-08-26 13:00:00|11132.6|11130.6|11130.3|11128.3|11148.3|11146.3|11117|11115|132166
1661522400000|2022-08-26 14:00:00|11131.1|11129.1|11118.6|11116.6|11142|11140|11104.5|11102.5|93021
1661526000000|2022-08-26 15:00:00|11119|11117|11124|11122|11133.4|11131.4|11115.5|11113.5|118207
1661529600000|2022-08-26 16:00:00|11123.3|11121.3|11116.2|11114.2|11125.6|11123.6|11113.5|11111.5|69030
1661533200000|2022-08-26 17:00:00|11115.5|11113.5|11120.9|11118.9|11122.5|11120.5|11112.3|11110.3|67040
1661536800000|2022-08-26 18:00:00|11120.1|11118.1|11120.1|11118.1|11125.6|11123.6|11120.1|11118.1|44528
1661540400000|2022-08-26 19:00:00|11119.4|11117.4|11117|11115|11121.7|11119.7|11111.5|11109.5|69815
1661544000000|2022-08-26 20:00:00|11117.8|11115.8|11111.9|11109.9|11124.8|11122.8|11111.2|11109.2|30872
1661724000000|2022-08-28 22:00:00|11106.1|11104.1|11103.7|11101.7|11106.1|11104.1|11099|11097|5441
1661727600000|2022-08-28 23:00:00|11103|11101|11095.9|11093.9|11103.7|11101.7|11094.4|11092.4|3408
1661731200000|2022-08-29 00:00:00|11095.5|11093.5|11088.1|11086.1|11095.9|11093.9|11083.4|11081.4|10723
1661734800000|2022-08-29 01:00:00|11087.3|11085.3|11080.3|11078.3|11092.8|11090.8|11078.7|11076.7|7008
1661738400000|2022-08-29 02:00:00|11081.1|11079.1|11078|11076|11085|11083|11078|11076|4596
1661742000000|2022-08-29 03:00:00|11077.2|11075.2|11073.3|11071.3|11077.2|11075.2|11072.5|11070.5|5259
1661745600000|2022-08-29 04:00:00|11073.7|11071.7|11075.6|11073.6|11075.6|11073.6|11069.8|11067.8|7925
1661749200000|2022-08-29 05:00:00|11076.4|11074.4|11081.5|11079.5|11085|11083|11072.5|11070.5|33107
1661752800000|2022-08-29 06:00:00|11081.1|11079.1|11081.9|11079.9|11086.5|11084.5|11078.7|11076.7|17298
1661756400000|2022-08-29 07:00:00|11081.1|11079.1|11075.6|11073.6|11081.9|11079.9|11071.7|11069.7|16614
1661760000000|2022-08-29 08:00:00|11074.8|11072.8|11078|11076|11081.9|11079.9|11074|11072|16813
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|10015
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11084.2|11082.2|11085.8|11083.8|11077.2|11075.2|12455
1661770800000|2022-08-29 11:00:00|11083.4|11081.4|11084.2|11082.2|11087.7|11085.7|11080.3|11078.3|60594
1661774400000|2022-08-29 12:00:00|11085|11083|11093.6|11091.6|11095.9|11093.9|11085|11083|78229
1661778000000|2022-08-29 13:00:00|11094.4|11092.4|11086.5|11084.5|11099.8|11097.8|11085.8|11083.8|31839
1661781600000|2022-08-29 14:00:00|11087.3|11085.3|11088.9|11086.9|11097.5|11095.5|11085|11083|70320
1661785200000|2022-08-29 15:00:00|11088.1|11086.1|11086.5|11084.5|11096.7|11094.7|11083.4|11081.4|68873
1661788800000|2022-08-29 16:00:00|11086.2|11084.2|11090.5|11088.5|11090.5|11088.5|11082.6|11080.6|69652
1661792400000|2022-08-29 17:00:00|11089.7|11087.7|11090.5|11088.5|11093.6|11091.6|11089.7|11087.7|43708
1661796000000|2022-08-29 18:00:00|11091.2|11089.2|11086.5|11084.5|11092|11090|11085|11083|17318
1669194000000|2022-11-23 09:00:00|10804.1|10802.1|10804.5|10802.5|10806.1|10804.1|10800.6|10798.6|18092
1669197600000|2022-11-23 10:00:00|10804.9|10802.9|10801.4|10799.4|10805.3|10803.3|10795.1|10793.1|67506
1669201200000|2022-11-23 11:00:00|10802.2|10800.2|10796.7|10794.7|10802.2|10800.2|10793.6|10791.6|13840
1669204800000|2022-11-23 12:00:00|10795.9|10793.9|10788.1|10786.1|10796.7|10794.7|10788.1|10786.1|121863
1669208400000|2022-11-23 13:00:00|10787.7|10785.7|10791.2|10789.2|10793.6|10791.6|10776.4|10774.4|143582
1669212000000|2022-11-23 14:00:00|10790.5|10788.5|10817.4|10815.4|10826.4|10824.4|10787.3|10785.3|268623
1669215600000|2022-11-23 15:00:00|10819.4|10817.4|10815.5|10813.5|10829.5|10827.5|10812.3|10810.3|186197
1669219200000|2022-11-23 16:00:00|10816.2|10814.2|10813.9|10811.9|10820.1|10818.1|10812.3|10810.3|67773
1669222800000|2022-11-23 17:00:00|10813.1|10811.1|10810.8|10808.8|10814.7|10812.7|10807.6|10805.6|58117
1669226400000|2022-11-23 18:00:00|10810.4|10808.4|10804.1|10802.1|10812.3|10810.3|10803.7|10801.7|28555
1669230000000|2022-11-23 19:00:00|10803.7|10801.7|10823.3|10821.3|10827.2|10825.2|10803.3|10801.3|89248
1669233600000|2022-11-23 20:00:00|10822.9|10820.9|10825.6|10823.6|10826.4|10824.4|10818.6|10816.6|46607
1669237200000|2022-11-23 21:00:00|10826.4|10824.4|10826.8|10824.8|10831.9|10829.9|10825.6|10823.6|18347
1669244400000|2022-11-23 23:00:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10824.8|10822.8|681
1669248000000|2022-11-24 00:00:00|10828.7|10826.7|10831.1|10829.1|10833.4|10831.4|10828|10826|804
1669251600000|2022-11-24 01:00:00|10830.3|10828.3|10831.1|10829.1|10834.2|10832.2|10829.5|10827.5|3442
1669255200000|2022-11-24 02:00:00|10830.3|10828.3|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|1194
1669258800000|2022-11-24 03:00:00|10833.8|10831.8|10835|10833|10835.8|10833.8|10833.4|10831.4|1754
1669262400000|2022-11-24 04:00:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10833.4|10831.4|658
1669266000000|2022-11-24 05:00:00|10835.8|10833.8|10835|10833|10837.3|10835.3|10833.4|10831.4|2205
1669269600000|2022-11-24 06:00:00|10835.8|10833.8|10838.9|10836.9|10841.2|10839.2|10835|10833|2329
1669273200000|2022-11-24 07:00:00|10839.7|10837.7|10844.4|10842.4|10850.6|10848.6|10839.3|10837.3|3296
1669276800000|2022-11-24 08:00:00|10843.6|10841.6|10851.4|10849.4|10851.4|10849.4|10840.5|10838.5|7977
1669280400000|2022-11-24 09:00:00|10851|10849|10854.1|10852.1|10859.2|10857.2|10850.2|10848.2|15188
1669284000000|2022-11-24 10:00:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10852.2|10850.2|2411
1669287600000|2022-11-24 11:00:00|10856.9|10854.9|10851.4|10849.4|10859.2|10857.2|10850.6|10848.6|4161
1669291200000|2022-11-24 12:00:00|10851.8|10849.8|10855.3|10853.3|10857.6|10855.6|10851.4|10849.4|7741
1669294800000|2022-11-24 13:00:00|10855.7|10853.7|10853|10851|10856.1|10854.1|10849|10847|4821
1669298400000|2022-11-24 14:00:00|10853.3|10851.3|10853|10851|10856.1|10854.1|10850.6|10848.6|9841
1669302000000|2022-11-24 15:00:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10849.8|10847.8|8992
1669305600000|2022-11-24 16:00:00|10853|10851|10849|10847|10853|10851|10849|10847|5745
1669309200000|2022-11-24 17:00:00|10849.4|10847.4|10851.4|10849.4|10852.2|10850.2|10849|10847|1616
1669330800000|2022-11-24 23:00:00|10850.2|10848.2|10848.3|10846.3|10851|10849|10848.3|10846.3|706
1669334400000|2022-11-25 00:00:00|10848.7|10846.7|10842.8|10840.8|10850.6|10848.6|10841.2|10839.2|3663
1669338000000|2022-11-25 01:00:00|10842|10840|10842|10840|10845.9|10843.9|10839.7|10837.7|3028
1669341600000|2022-11-25 02:00:00|10842.8|10840.8|10845.9|10843.9|10846.7|10844.7|10842.4|10840.4|1766
1669345200000|2022-11-25 03:00:00|10846.7|10844.7|10847.5|10845.5|10850.6|10848.6|10846.7|10844.7|3004
1669348800000|2022-11-25 04:00:00|10847.9|10845.9|10849.8|10847.8|10853.7|10851.7|10847.9|10845.9|1717
1669352400000|2022-11-25 05:00:00|10849.4|10847.4|10851.4|10849.4|10852.2|10850.2|10849|10847|849
1669356000000|2022-11-25 06:00:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10844.4|10842.4|8063
1669359600000|2022-11-25 07:00:00|10849.4|10847.4|10838.9|10836.9|10849.8|10847.8|10838.9|10836.9|18122
1669363200000|2022-11-25 08:00:00|10838.1|10836.1|10832.6|10830.6|10844.4|10842.4|10829.5|10827.5|38488
1669366800000|2022-11-25 09:00:00|10833|10831|10820.1|10818.1|10834.2|10832.2|10816.2|10814.2|34447
1669370400000|2022-11-25 10:00:00|10819.8|10817.8|10817|10815|10821.7|10819.7|10815.5|10813.5|21242
1669374000000|2022-11-25 11:00:00|10817.4|10815.4|10812.3|10810.3|10822.5|10820.5|10812.3|10810.3|19070
1669377600000|2022-11-25 12:00:00|10813.1|10811.1|10817|10815|10820.1|10818.1|10811.2|10809.2|54666
1669381200000|2022-11-25 13:00:00|10815.5|10813.5|10809.2|10807.2|10816.2|10814.2|10798.3|10796.3|107071
1669384800000|2022-11-25 14:00:00|10808.8|10806.8|10812.3|10810.3|10816.2|10814.2|10806.1|10804.1|32007
1669388400000|2022-11-25 15:00:00|10811.5|10809.5|10816.2|10814.2|10817|10815|10810|10808|44875
1669392000000|2022-11-25 16:00:00|10817|10815|10819.4|10817.4|10827.2|10825.2|10815.5|10813.5|77329
1669395600000|2022-11-25 17:00:00|10818.6|10816.6|10824|10822|10825.6|10823.6|10817|10815|45329
1669399200000|2022-11-25 18:00:00|10824.8|10822.8|10830.3|10828.3|10831.1|10829.1|10824|10822|4469
1669590000000|2022-11-27 23:00:00|10833.8|10831.8|10832.6|10830.6|10836.9|10834.9|10828.7|10826.7|3134
1669593600000|2022-11-28 00:00:00|10833.4|10831.4|10834.2|10832.2|10838.1|10836.1|10831.1|10829.1|8782
1669597200000|2022-11-28 01:00:00|10833.8|10831.8|10845.9|10843.9|10846.7|10844.7|10833.4|10831.4|11599
1669600800000|2022-11-28 02:00:00|10846.3|10844.3|10845.1|10843.1|10850.6|10848.6|10844.4|10842.4|5560
1669604400000|2022-11-28 03:00:00|10844.8|10842.8|10847.5|10845.5|10849.4|10847.4|10844.8|10842.8|3118
1669608000000|2022-11-28 04:00:00|10846.7|10844.7|10846.7|10844.7|10849.8|10847.8|10844.4|10842.4|3123
1669611600000|2022-11-28 05:00:00|10847.5|10845.5|10852.2|10850.2|10856.1|10854.1|10846.7|10844.7|7244
1669615200000|2022-11-28 06:00:00|10853|10851|10852.2|10850.2|10854.5|10852.5|10847.5|10845.5|4566
1669618800000|2022-11-28 07:00:00|10852.6|10850.6|10850.6|10848.6|10854.5|10852.5|10844.4|10842.4|18264
1669622400000|2022-11-28 08:00:00|10849.8|10847.8|10843.6|10841.6|10856.9|10854.9|10842.8|10840.8|31601
1669626000000|2022-11-28 09:00:00|10842.8|10840.8|10839.7|10837.7|10845.9|10843.9|10839.7|10837.7|27619
1669629600000|2022-11-28 10:00:00|10840.5|10838.5|10838.1|10836.1|10845.1|10843.1|10836.5|10834.5|13486
1669633200000|2022-11-28 11:00:00|10837.3|10835.3|10834.2|10832.2|10837.3|10835.3|10826.4|10824.4|20424
1669636800000|2022-11-28 12:00:00|10833.4|10831.4|10833.4|10831.4|10838.1|10836.1|10831.1|10829.1|24493
1669640400000|2022-11-28 13:00:00|10832.6|10830.6|10828.7|10826.7|10837.3|10835.3|10827.2|10825.2|38304
1669644000000|2022-11-28 14:00:00|10828.3|10826.3|10832.3|10830.3|10834.2|10832.2|10820.1|10818.1|203320
1669647600000|2022-11-28 15:00:00|10831.9|10829.9|10835|10833|10838.9|10836.9|10830.7|10828.7|72264
1669651200000|2022-11-28 16:00:00|10834.2|10832.2|10832.6|10830.6|10838.1|10836.1|10828.7|10826.7|73064
1669654800000|2022-11-28 17:00:00|10832.3|10830.3|10825.6|10823.6|10832.6|10830.6|10821.7|10819.7|60628
1669658400000|2022-11-28 18:00:00|10826.4|10824.4|10821.7|10819.7|10826.4|10824.4|10820.1|10818.1|58629
1669662000000|2022-11-28 19:00:00|10822.5|10820.5|10824|10822|10825.6|10823.6|10820.9|10818.9|76338
1669665600000|2022-11-28 20:00:00|10824.8|10822.8|10827.2|10825.2|10830.3|10828.3|10822.5|10820.5|106908
1669669200000|2022-11-28 21:00:00|10828|10826|10830.3|10828.3|10835.8|10833.8|10828|10826|52123
1669676400000|2022-11-28 23:00:00|10828|10826|10827.2|10825.2|10829.9|10827.9|10825.6|10823.6|2728
1669680000000|2022-11-29 00:00:00|10828|10826|10824|10822|10831.1|10829.1|10823.3|10821.3|4688
1669683600000|2022-11-29 01:00:00|10824.8|10822.8|10826.4|10824.4|10828|10826|10820.1|10818.1|7571
1669687200000|2022-11-29 02:00:00|10825.6|10823.6|10824|10822|10827.2|10825.2|10823.3|10821.3|2929
1669690800000|2022-11-29 03:00:00|10824.8|10822.8|10818.6|10816.6|10826.4|10824.4|10818.6|10816.6|3911
1669694400000|2022-11-29 04:00:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10813.1|10811.1|6773
1669698000000|2022-11-29 05:00:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10815.5|10813.5|2575
1669701600000|2022-11-29 06:00:00|10817.8|10815.8|10830.7|10828.7|10835.8|10833.8|10817|10815|10040
1669705200000|2022-11-29 07:00:00|10830.3|10828.3|10834.2|10832.2|10836.5|10834.5|10829.5|10827.5|13977
1669708800000|2022-11-29 08:00:00|10835|10833|10845.1|10843.1|10849.8|10847.8|10835|10833|23538
1669712400000|2022-11-29 09:00:00|10845.9|10843.9|10838.9|10836.9|10845.9|10843.9|10835|10833|16202
1669716000000|2022-11-29 10:00:00|10838.1|10836.1|10842.8|10840.8|10845.1|10843.1|10833.4|10831.4|12518
1669719600000|2022-11-29 11:00:00|10843.6|10841.6|10842|10840|10845.5|10843.5|10838.1|10836.1|13228
1669723200000|2022-11-29 12:00:00|10842.8|10840.8|10839.7|10837.7|10844.4|10842.4|10836.5|10834.5|15221
1669726800000|2022-11-29 13:00:00|10840.5|10838.5|10821.7|10819.7|10840.5|10838.5|10815.5|10813.5|73239
1669730400000|2022-11-29 14:00:00|10820.9|10818.9|10811.5|10809.5|10824.8|10822.8|10805.3|10803.3|57834
1669734000000|2022-11-29 15:00:00|10810.8|10808.8|10822.5|10820.5|10824|10822|10810.8|10808.8|41579
1669737600000|2022-11-29 16:00:00|10821.7|10819.7|10820.9|10818.9|10827.2|10825.2|10818.2|10816.2|27126
1669741200000|2022-11-29 17:00:00|10821.7|10819.7|10814.7|10812.7|10822.5|10820.5|10812.3|10810.3|30020
1669744800000|2022-11-29 18:00:00|10813.9|10811.9|10808.4|10806.4|10815.5|10813.5|10806.1|10804.1|23064
1669748400000|2022-11-29 19:00:00|10809.2|10807.2|10813.1|10811.1|10813.9|10811.9|10804.5|10802.5|31108
1669752000000|2022-11-29 20:00:00|10813.9|10811.9|10808.4|10806.4|10813.9|10811.9|10805.3|10803.3|46035
1669755600000|2022-11-29 21:00:00|10807.6|10805.6|10810.8|10808.8|10812.3|10810.3|10806.1|10804.1|27685
1669762800000|2022-11-29 23:00:00|10810|10808|10811.5|10809.5|10813.1|10811.1|10810|10808|3359
1669766400000|2022-11-30 00:00:00|10812.3|10810.3|10817|10815|10819.4|10817.4|10811.5|10809.5|5431
1669770000000|2022-11-30 01:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10814.7|10812.7|2691
1669773600000|2022-11-30 02:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1990
1669777200000|2022-11-30 03:00:00|10816.2|10814.2|10820.9|10818.9|10820.9|10818.9|10816.2|10814.2|4324
1669780800000|2022-11-30 04:00:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|2882
1669784400000|2022-11-30 05:00:00|10820.5|10818.5|10821.7|10819.7|10823.3|10821.3|10819.4|10817.4|3880
1669788000000|2022-11-30 06:00:00|10820.9|10818.9|10819.4|10817.4|10824.8|10822.8|10819.4|10817.4|4201
1669791600000|2022-11-30 07:00:00|10819.8|10817.8|10814.7|10812.7|10823.3|10821.3|10810.8|10808.8|13497
1669795200000|2022-11-30 08:00:00|10813.9|10811.9|10824|10822|10824|10822|10813.1|10811.1|6830
1669798800000|2022-11-30 09:00:00|10824.8|10822.8|10818.6|10816.6|10825.6|10823.6|10814.7|10812.7|14643
1669802400000|2022-11-30 10:00:00|10817.8|10815.8|10817.8|10815.8|10820.1|10818.1|10811.5|10809.5|9546
1669806000000|2022-11-30 11:00:00|10818.6|10816.6|10818.6|10816.6|10820.9|10818.9|10815.5|10813.5|10829
1669809600000|2022-11-30 12:00:00|10819.4|10817.4|10815.5|10813.5|10822.5|10820.5|10812.3|10810.3|12895
1669813200000|2022-11-30 13:00:00|10816.2|10814.2|10785.8|10783.8|10822.5|10820.5|10785|10783|68216
1669816800000|2022-11-30 14:00:00|10786.5|10784.5|10796.7|10794.7|10799.8|10797.8|10783.4|10781.4|66501
1669820400000|2022-11-30 15:00:00|10795.9|10793.9|10787.3|10785.3|10795.9|10793.9|10778|10776|57368
1669824000000|2022-11-30 16:00:00|10788.1|10786.1|10785.8|10783.8|10789.7|10787.7|10778|10776|40692
1669827600000|2022-11-30 17:00:00|10786.5|10784.5|10791.2|10789.2|10791.2|10789.2|10786.5|10784.5|23523
1669831200000|2022-11-30 18:00:00|10792|10790|10831.1|10829.1|10837.3|10835.3|10785.8|10783.8|63537
1669834800000|2022-11-30 19:00:00|10830.7|10828.7|10860|10858|10860.8|10858.8|10829.9|10827.9|103773
1669838400000|2022-11-30 20:00:00|10859.2|10857.2|10880.3|10878.3|10880.3|10878.3|10852.2|10850.2|125820
1669842000000|2022-11-30 21:00:00|10881.1|10879.1|10899|10897|10899.8|10897.8|10878.7|10876.7|87709
1669849200000|2022-11-30 23:00:00|10897.1|10895.1|10896.7|10894.7|10903.7|10901.7|10892.8|10890.8|12272
1669852800000|2022-12-01 00:00:00|10895.9|10893.9|10899|10897|10899.8|10897.8|10895.1|10893.1|14438
1669856400000|2022-12-01 01:00:00|10898.3|10896.3|10893.6|10891.6|10900.6|10898.6|10893.6|10891.6|12646
1669860000000|2022-12-01 02:00:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10887.3|10885.3|12422
1669863600000|2022-12-01 03:00:00|10891.6|10889.6|10892|10890|10892.8|10890.8|10889.7|10887.7|7530
1669867200000|2022-12-01 04:00:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10888.9|10886.9|6006
1669870800000|2022-12-01 05:00:00|10894.4|10892.4|10889.7|10887.7|10895.1|10893.1|10887.7|10885.7|7053
1669874400000|2022-12-01 06:00:00|10890.1|10888.1|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|5641
1669878000000|2022-12-01 07:00:00|10888.9|10886.9|10881.9|10879.9|10892|10890|10881.9|10879.9|13116
1669881600000|2022-12-01 08:00:00|10881.1|10879.1|10881.9|10879.9|10884.2|10882.2|10875.6|10873.6|22584
1669885200000|2022-12-01 09:00:00|10881.1|10879.1|10885|10883|10886.5|10884.5|10878|10876|15310
1669888800000|2022-12-01 10:00:00|10885.8|10883.8|10891.2|10889.2|10892|10890|10884.2|10882.2|12294
1669892400000|2022-12-01 11:00:00|10890.5|10888.5|10892|10890|10893.6|10891.6|10888.9|10886.9|10817
1669896000000|2022-12-01 12:00:00|10892.8|10890.8|10889.7|10887.7|10898.3|10896.3|10888.1|10886.1|22343
1669899600000|2022-12-01 13:00:00|10888.9|10886.9|10891.2|10889.2|10902.2|10900.2|10885.8|10883.8|55405
1669903200000|2022-12-01 14:00:00|10890.5|10888.5|10894.8|10892.8|10899.8|10897.8|10886.5|10884.5|57547
1669906800000|2022-12-01 15:00:00|10903|10901|10900.6|10898.6|10903|10901|10889.7|10887.7|56849
1669910400000|2022-12-01 16:00:00|10899.8|10897.8|10910.8|10908.8|10912.3|10910.3|10896.7|10894.7|45132
1669914000000|2022-12-01 17:00:00|10910|10908|10922.5|10920.5|10924.8|10922.8|10906.1|10904.1|37562
1669917600000|2022-12-01 18:00:00|10923.3|10921.3|10914.7|10912.7|10924|10922|10913.1|10911.1|27319
1669921200000|2022-12-01 19:00:00|10915.5|10913.5|10927.2|10925.2|10928|10926|10914.7|10912.7|31652
1669924800000|2022-12-01 20:00:00|10928|10926|10935.8|10933.8|10936.5|10934.5|10920.9|10918.9|51349
1669928400000|2022-12-01 21:00:00|10935.4|10933.4|10933.4|10931.4|10937.3|10935.3|10931.9|10929.9|23902
1669935600000|2022-12-01 23:00:00|10932.6|10930.6|10930.3|10928.3|10933.4|10931.4|10927.2|10925.2|5958
1669939200000|2022-12-02 00:00:00|10931.1|10929.1|10918.6|10916.6|10931.9|10929.9|10917.8|10915.8|11792
1669942800000|2022-12-02 01:00:00|10919.4|10917.4|10920.1|10918.1|10921.7|10919.7|10916.2|10914.2|5098
1669946400000|2022-12-02 02:00:00|10920.9|10918.9|10914.7|10912.7|10920.9|10918.9|10912.3|10910.3|6461
1669950000000|2022-12-02 03:00:00|10913.9|10911.9|10917.8|10915.8|10919.4|10917.4|10913.9|10911.9|3126
1669953600000|2022-12-02 04:00:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|2061
1669957200000|2022-12-02 05:00:00|10917.8|10915.8|10916.2|10914.2|10920.1|10918.1|10915.5|10913.5|3616
1669960800000|2022-12-02 06:00:00|10917|10915|10916.2|10914.2|10917|10915|10913.9|10911.9|3629
1669964400000|2022-12-02 07:00:00|10917|10915|10922.5|10920.5|10925.6|10923.6|10916.2|10914.2|12203
1669968000000|2022-12-02 08:00:00|10921.7|10919.7|10934.2|10932.2|10934.2|10932.2|10921.7|10919.7|12348
1669971600000|2022-12-02 09:00:00|10933.4|10931.4|10936.5|10934.5|10936.5|10934.5|10925.6|10923.6|17451
1669975200000|2022-12-02 10:00:00|10935.8|10933.8|10941.2|10939.2|10943.6|10941.6|10931.9|10929.9|12624
1669978800000|2022-12-02 11:00:00|10940.5|10938.5|10938.9|10936.9|10943.6|10941.6|10935.8|10933.8|9180
1669982400000|2022-12-02 12:00:00|10938.1|10936.1|10945.9|10943.9|10946.7|10944.7|10935.8|10933.8|25243
1669986000000|2022-12-02 13:00:00|10945.1|10943.1|10889.7|10887.7|10946.7|10944.7|10858|10856|117111
1669989600000|2022-12-02 14:00:00|10888.9|10886.9|10876.4|10874.4|10892|10890|10873.3|10871.3|69388
1669993200000|2022-12-02 15:00:00|10877.2|10875.2|10881.9|10879.9|10888.9|10886.9|10876.4|10874.4|49473
1669996800000|2022-12-02 16:00:00|10882.6|10880.6|10899.8|10897.8|10904.5|10902.5|10877.2|10875.2|45608
1670000400000|2022-12-02 17:00:00|10900.6|10898.6|10908.4|10906.4|10910.8|10908.8|10899|10897|28456
1670004000000|2022-12-02 18:00:00|10907.6|10905.6|10918.6|10916.6|10918.6|10916.6|10903.7|10901.7|23950
1670007600000|2022-12-02 19:00:00|10919.4|10917.4|10931.1|10929.1|10931.1|10929.1|10917.8|10915.8|30143
1670011200000|2022-12-02 20:00:00|10930.3|10928.3|10940.5|10938.5|10941.2|10939.2|10923.3|10921.3|29775
1670014800000|2022-12-02 21:00:00|10941.2|10939.2|10935|10933|10942.8|10940.8|10930.3|10928.3|29383
1670194800000|2022-12-04 23:00:00|10922.5|10920.5|10918.6|10916.6|10925.6|10923.6|10917|10915|6116
1670198400000|2022-12-05 00:00:00|10919|10917|10913.9|10911.9|10919.4|10917.4|10910|10908|4693
1670202000000|2022-12-05 01:00:00|10913.1|10911.1|10917.8|10915.8|10919.4|10917.4|10912.3|10910.3|4129
1670205600000|2022-12-05 02:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917|10915|2026
1670209200000|2022-12-05 03:00:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|2042
1670212800000|2022-12-05 04:00:00|10917|10915|10912.3|10910.3|10917.8|10915.8|10909.2|10907.2|2143
1670216400000|2022-12-05 05:00:00|10911.5|10909.5|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|2096
1670220000000|2022-12-05 06:00:00|10911.5|10909.5|10915.5|10913.5|10915.5|10913.5|10910|10908|3023
1670223600000|2022-12-05 07:00:00|10914.7|10912.7|10912.3|10910.3|10916.2|10914.2|10906.1|10904.1|11995
1670227200000|2022-12-05 08:00:00|10913.1|10911.1|10906.1|10904.1|10917|10915|10904.5|10902.5|16213
1670230800000|2022-12-05 09:00:00|10905.3|10903.3|10910|10908|10913.1|10911.1|10903.7|10901.7|23421
1670234400000|2022-12-05 10:00:00|10909.2|10907.2|10911.5|10909.5|10914.7|10912.7|10906.9|10904.9|24690
1670238000000|2022-12-05 11:00:00|10912.3|10910.3|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|5764
1670241600000|2022-12-05 12:00:00|10913.1|10911.1|10915.5|10913.5|10920.1|10918.1|10908.4|10906.4|19746
1670245200000|2022-12-05 13:00:00|10916.2|10914.2|10910.8|10908.8|10920.1|10918.1|10905.3|10903.3|28878
1670248800000|2022-12-05 14:00:00|10911.2|10909.2|10901.4|10899.4|10916.2|10914.2|10896.7|10894.7|39308
1670252400000|2022-12-05 15:00:00|10890.1|10888.1|10892.8|10890.8|10897.5|10895.5|10878.7|10876.7|61797
1670256000000|2022-12-05 16:00:00|10893.6|10891.6|10888.9|10886.9|10897.5|10895.5|10883.4|10881.4|27961
1670259600000|2022-12-05 17:00:00|10888.1|10886.1|10885|10883|10891.2|10889.2|10882.6|10880.6|22905
1670263200000|2022-12-05 18:00:00|10884.2|10882.2|10874|10872|10884.2|10882.2|10872.5|10870.5|17719
1670266800000|2022-12-05 19:00:00|10873.3|10871.3|10870.9|10868.9|10874.8|10872.8|10867|10865|31049
1670270400000|2022-12-05 20:00:00|10871.7|10869.7|10865.5|10863.5|10872.5|10870.5|10862.7|10860.7|38884
1670274000000|2022-12-05 21:00:00|10865.1|10863.1|10875.6|10873.6|10876.4|10874.4|10864.7|10862.7|22584
1670281200000|2022-12-05 23:00:00|10874|10872|10872.5|10870.5|10875.6|10873.6|10870.9|10868.9|2929
1670284800000|2022-12-06 00:00:00|10873.3|10871.3|10878.7|10876.7|10880.3|10878.3|10872.5|10870.5|2708
1670288400000|2022-12-06 01:00:00|10878|10876|10878.7|10876.7|10881.9|10879.9|10877.2|10875.2|3932
1670292000000|2022-12-06 02:00:00|10879.5|10877.5|10877.2|10875.2|10880.3|10878.3|10875.6|10873.6|3124
1670295600000|2022-12-06 03:00:00|10876.4|10874.4|10878|10876|10879.5|10877.5|10871.7|10869.7|3599
1670299200000|2022-12-06 04:00:00|10878.7|10876.7|10874|10872|10878.7|10876.7|10873.3|10871.3|2663
1670302800000|2022-12-06 05:00:00|10874.8|10872.8|10871.7|10869.7|10876.4|10874.4|10870.9|10868.9|3418
1670306400000|2022-12-06 06:00:00|10870.9|10868.9|10873.3|10871.3|10874|10872|10870.1|10868.1|3367
1670310000000|2022-12-06 07:00:00|10874|10872|10872.5|10870.5|10875.6|10873.6|10863.9|10861.9|11861
1670313600000|2022-12-06 08:00:00|10871.7|10869.7|10883.4|10881.4|10885|10883|10871.7|10869.7|9277
1670317200000|2022-12-06 09:00:00|10882.6|10880.6|10879.5|10877.5|10884.2|10882.2|10878.7|10876.7|8387
1670320800000|2022-12-06 10:00:00|10880.3|10878.3|10885|10883|10886.5|10884.5|10879.5|10877.5|6129
1670324400000|2022-12-06 11:00:00|10885.8|10883.8|10883.4|10881.4|10886.5|10884.5|10881.1|10879.1|10122
1670328000000|2022-12-06 12:00:00|10882.6|10880.6|10887.3|10885.3|10889.7|10887.7|10882.6|10880.6|13267
1670331600000|2022-12-06 13:00:00|10886.5|10884.5|10881.9|10879.9|10892.8|10890.8|10877.2|10875.2|37088
1670335200000|2022-12-06 14:00:00|10882.3|10880.3|10874|10872|10883.4|10881.4|10870.1|10868.1|39690
1670338800000|2022-12-06 15:00:00|10873.3|10871.3|10874|10872|10884.2|10882.2|10870.9|10868.9|30519
1670342400000|2022-12-06 16:00:00|10874.8|10872.8|10878|10876|10884.2|10882.2|10874|10872|42549
1670346000000|2022-12-06 17:00:00|10877.2|10875.2|10874.8|10872.8|10878|10876|10872.5|10870.5|21655
1670349600000|2022-12-06 18:00:00|10874|10872|10878.3|10876.3|10880.3|10878.3|10871.7|10869.7|14188
1670353200000|2022-12-06 19:00:00|10878|10876|10895.1|10893.1|10900.6|10898.6|10878|10876|31871
1670356800000|2022-12-06 20:00:00|10895.9|10893.9|10893.6|10891.6|10898.3|10896.3|10888.9|10886.9|22511
1670360400000|2022-12-06 21:00:00|10892.8|10890.8|10887.7|10885.7|10895.9|10893.9|10885|10883|18121
1670367600000|2022-12-06 23:00:00|10889.7|10887.7|10885.8|10883.8|10891.6|10889.6|10884.2|10882.2|4613
1670371200000|2022-12-07 00:00:00|10885.4|10883.4|10885|10883|10888.1|10886.1|10882.6|10880.6|3307
1670374800000|2022-12-07 01:00:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10881.1|10879.1|5041
1670378400000|2022-12-07 02:00:00|10886.5|10884.5|10885|10883|10888.1|10886.1|10883.4|10881.4|5258
1670382000000|2022-12-07 03:00:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10881.9|10879.9|1744
1670385600000|2022-12-07 04:00:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|1273
1670389200000|2022-12-07 05:00:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|1785
1670392800000|2022-12-07 06:00:00|10884.2|10882.2|10892|10890|10892.8|10890.8|10884.2|10882.2|2304
1670396400000|2022-12-07 07:00:00|10892.8|10890.8|10898.3|10896.3|10901.4|10899.4|10891.2|10889.2|7645
1670400000000|2022-12-07 08:00:00|10896.7|10894.7|10897.5|10895.5|10899.8|10897.8|10889.7|10887.7|6763
1670403600000|2022-12-07 09:00:00|10896.7|10894.7|10894.4|10892.4|10897.5|10895.5|10889.7|10887.7|6474
1670407200000|2022-12-07 10:00:00|10893.6|10891.6|10889.7|10887.7|10895.9|10893.9|10889.7|10887.7|7327
1670410800000|2022-12-07 11:00:00|10890.5|10888.5|10882.6|10880.6|10892|10890|10881.9|10879.9|7792
1670414400000|2022-12-07 12:00:00|10883.4|10881.4|10884.2|10882.2|10886.5|10884.5|10881.1|10879.1|13050
1670418000000|2022-12-07 13:00:00|10885|10883|10912.3|10910.3|10918.6|10916.6|10883.4|10881.4|76071
1670421600000|2022-12-07 14:00:00|10913.1|10911.1|10920.9|10918.9|10929.5|10927.5|10911.5|10909.5|48734
1670425200000|2022-12-07 15:00:00|10919.4|10917.4|10926.4|10924.4|10950.6|10948.6|10913.1|10911.1|51612
1670428800000|2022-12-07 16:00:00|10925.6|10923.6|10927.2|10925.2|10928.7|10926.7|10918.6|10916.6|24954
1670432400000|2022-12-07 17:00:00|10928|10926|10935.8|10933.8|10935.8|10933.8|10924.8|10922.8|20064
1670436000000|2022-12-07 18:00:00|10936.5|10934.5|10937.3|10935.3|10938.9|10936.9|10933.4|10931.4|17255
1670439600000|2022-12-07 19:00:00|10936.5|10934.5|10949.8|10947.8|10953.7|10951.7|10936.5|10934.5|30539
1670443200000|2022-12-07 20:00:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10942.8|10940.8|25377
1670446800000|2022-12-07 21:00:00|10947.5|10945.5|10944.4|10942.4|10951.4|10949.4|10941.2|10939.2|18583
1670454000000|2022-12-07 23:00:00|10942|10940|10939.7|10937.7|10942.8|10940.8|10937.3|10935.3|4175
1670457600000|2022-12-08 00:00:00|10938.9|10936.9|10933.4|10931.4|10939.7|10937.7|10933.4|10931.4|4068
1670461200000|2022-12-08 01:00:00|10933|10931|10928.7|10926.7|10933.4|10931.4|10924|10922|15598
1670464800000|2022-12-08 02:00:00|10928|10926|10928.7|10926.7|10931.9|10929.9|10928|10926|2498
1670468400000|2022-12-08 03:00:00|10929.5|10927.5|10927.2|10925.2|10931.9|10929.9|10927.2|10925.2|2953
1670472000000|2022-12-08 04:00:00|10928|10926|10924|10922|10928|10926|10922.5|10920.5|4636
1670475600000|2022-12-08 05:00:00|10923.3|10921.3|10926.4|10924.4|10927.2|10925.2|10923.3|10921.3|1969
1670479200000|2022-12-08 06:00:00|10927.2|10925.2|10931.1|10929.1|10932.6|10930.6|10927.2|10925.2|5234
1670482800000|2022-12-08 07:00:00|10929.5|10927.5|10930.3|10928.3|10935|10933|10927.2|10925.2|11023
1670486400000|2022-12-08 08:00:00|10929.5|10927.5|10928|10926|10932.6|10930.6|10924|10922|8848
1670490000000|2022-12-08 09:00:00|10928.3|10926.3|10931.1|10929.1|10931.9|10929.9|10923.3|10921.3|8857
1670493600000|2022-12-08 10:00:00|10931.9|10929.9|10931.1|10929.1|10933.4|10931.4|10928.7|10926.7|7761
1670497200000|2022-12-08 11:00:00|10930.3|10928.3|10929.5|10927.5|10934.2|10932.2|10928.7|10926.7|6293
1670500800000|2022-12-08 12:00:00|10928.7|10926.7|10926.4|10924.4|10931.1|10929.1|10921.7|10919.7|12339
1670504400000|2022-12-08 13:00:00|10927.2|10925.2|10918.6|10916.6|10934.2|10932.2|10914.7|10912.7|39075
1670508000000|2022-12-08 14:00:00|10919.4|10917.4|10916.2|10914.2|10921.7|10919.7|10901.4|10899.4|48226
1670511600000|2022-12-08 15:00:00|10915.8|10913.8|10923.3|10921.3|10927.2|10925.2|10912.3|10910.3|39352
1670515200000|2022-12-08 16:00:00|10922.9|10920.9|10920.1|10918.1|10928.7|10926.7|10914.7|10912.7|23522
1670518800000|2022-12-08 17:00:00|10919.4|10917.4|10908.4|10906.4|10921.7|10919.7|10907.6|10905.6|20952
1670522400000|2022-12-08 18:00:00|10909.2|10907.2|10906.1|10904.1|10910|10908|10904.5|10902.5|18684
1670526000000|2022-12-08 19:00:00|10905.3|10903.3|10906.9|10904.9|10908.4|10906.4|10900.6|10898.6|22370
1670529600000|2022-12-08 20:00:00|10906.1|10904.1|10906.9|10904.9|10910.8|10908.8|10902.6|10900.6|18361
1670533200000|2022-12-08 21:00:00|10907.6|10905.6|10908.4|10906.4|10910|10908|10905.3|10903.3|15177
1670540400000|2022-12-08 23:00:00|10909.2|10907.2|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|1499
1670544000000|2022-12-09 00:00:00|10908|10906|10912.3|10910.3|10912.3|10910.3|10907.6|10905.6|2937
1670547600000|2022-12-09 01:00:00|10911.9|10909.9|10917|10915|10917|10915|10911.5|10909.5|2132
1670551200000|2022-12-09 02:00:00|10916.6|10914.6|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|1427
1670554800000|2022-12-09 03:00:00|10918.2|10916.2|10919.4|10917.4|10920.1|10918.1|10917|10915|1399
1670558400000|2022-12-09 04:00:00|10920.1|10918.1|10922.5|10920.5|10922.5|10920.5|10918.6|10916.6|2452
1670562000000|2022-12-09 05:00:00|10921.7|10919.7|10922.5|10920.5|10924|10922|10920.9|10918.9|2529
1670565600000|2022-12-09 06:00:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|2964
1670569200000|2022-12-09 07:00:00|10924|10922|10917|10915|10924.8|10922.8|10916.2|10914.2|9666
1670572800000|2022-12-09 08:00:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10911.5|10909.5|11143
1670576400000|2022-12-09 09:00:00|10918.6|10916.6|10912.3|10910.3|10920.9|10918.9|10912.3|10910.3|9358
1670580000000|2022-12-09 10:00:00|10913.1|10911.1|10917|10915|10919.4|10917.4|10912.3|10910.3|5496
1670583600000|2022-12-09 11:00:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10911.5|10909.5|4507
1670587200000|2022-12-09 12:00:00|10917.4|10915.4|10924|10922|10924|10922|10913.1|10911.1|9153
1670590800000|2022-12-09 13:00:00|10923.3|10921.3|10903|10901|10931.9|10929.9|10888.9|10886.9|56201
1670594400000|2022-12-09 14:00:00|10902.2|10900.2|10892.8|10890.8|10904.5|10902.5|10888.9|10886.9|43549
1670598000000|2022-12-09 15:00:00|10893.6|10891.6|10899.8|10897.8|10899.8|10897.8|10884.2|10882.2|36257
1670601600000|2022-12-09 16:00:00|10899|10897|10895.1|10893.1|10899.8|10897.8|10891.2|10889.2|17261
1670605200000|2022-12-09 17:00:00|10895.9|10893.9|10892|10890|10899|10897|10888.1|10886.1|20616
1670608800000|2022-12-09 18:00:00|10891.2|10889.2|10894.4|10892.4|10896.7|10894.7|10888.9|10886.9|8576
1670612400000|2022-12-09 19:00:00|10895.1|10893.1|10888.1|10886.1|10897.5|10895.5|10887.3|10885.3|14483
1670616000000|2022-12-09 20:00:00|10887.3|10885.3|10878.7|10876.7|10889.7|10887.7|10878.7|10876.7|17641
1670619600000|2022-12-09 21:00:00|10879.5|10877.5|10881.1|10879.1|10885.8|10883.8|10878|10876|15681
1670799600000|2022-12-11 23:00:00|10878|10876|10876.4|10874.4|10882.6|10880.6|10874|10872|6162
1670803200000|2022-12-12 00:00:00|10875.6|10873.6|10874|10872|10879.5|10877.5|10874|10872|2960
1670806800000|2022-12-12 01:00:00|10873.3|10871.3|10880.3|10878.3|10880.3|10878.3|10872.9|10870.9|2772
1670810400000|2022-12-12 02:00:00|10881.1|10879.1|10886.5|10884.5|10888.1|10886.1|10880.3|10878.3|2757
1670814000000|2022-12-12 03:00:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1326
1670817600000|2022-12-12 04:00:00|10887.3|10885.3|10886.5|10884.5|10890.8|10888.8|10886.5|10884.5|1848
1670821200000|2022-12-12 05:00:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10882.6|10880.6|1399
1670824800000|2022-12-12 06:00:00|10885.8|10883.8|10889.7|10887.7|10889.7|10887.7|10884.2|10882.2|2738
1670828400000|2022-12-12 07:00:00|10888.9|10886.9|10894.4|10892.4|10894.4|10892.4|10885|10883|9055
1670832000000|2022-12-12 08:00:00|10894.8|10892.8|10895.9|10893.9|10895.9|10893.9|10889.7|10887.7|14871
1670835600000|2022-12-12 09:00:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10892|10890|6267
1670839200000|2022-12-12 10:00:00|10895.9|10893.9|10899.8|10897.8|10902.2|10900.2|10895.9|10893.9|5344
1670842800000|2022-12-12 11:00:00|10900.6|10898.6|10901.4|10899.4|10904.5|10902.5|10899|10897|7687
1670846400000|2022-12-12 12:00:00|10901.8|10899.8|10896.7|10894.7|10901.8|10899.8|10896.7|10894.7|9763
1670850000000|2022-12-12 13:00:00|10897.5|10895.5|10897.1|10895.1|10898.3|10896.3|10891.2|10889.2|17111
1670853600000|2022-12-12 14:00:00|10896.7|10894.7|10889.7|10887.7|10901.4|10899.4|10889.7|10887.7|32113
1670857200000|2022-12-12 15:00:00|10890.1|10888.1|10888.1|10886.1|10891.2|10889.2|10885|10883|28817
1670860800000|2022-12-12 16:00:00|10888.9|10886.9|10875.6|10873.6|10888.9|10886.9|10868.6|10866.6|33912
1670864400000|2022-12-12 17:00:00|10876.4|10874.4|10876.4|10874.4|10880.3|10878.3|10868.6|10866.6|32807
1670868000000|2022-12-12 18:00:00|10875.6|10873.6|10867|10865|10876.4|10874.4|10860.8|10858.8|29627
1670871600000|2022-12-12 19:00:00|10867.8|10865.8|10867.8|10865.8|10870.9|10868.9|10863.9|10861.9|22166
1670875200000|2022-12-12 20:00:00|10867|10865|10870.9|10868.9|10870.9|10868.9|10863.9|10861.9|20907
1670878800000|2022-12-12 21:00:00|10870.1|10868.1|10872.5|10870.5|10874|10872|10868.6|10866.6|21297
1670886000000|2022-12-12 23:00:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10869|10867|2238
1670889600000|2022-12-13 00:00:00|10874.8|10872.8|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|4129
1670893200000|2022-12-13 01:00:00|10878|10876|10879.5|10877.5|10881.9|10879.9|10877.2|10875.2|2926
1670896800000|2022-12-13 02:00:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|3067
1670900400000|2022-12-13 03:00:00|10881.1|10879.1|10878|10876|10881.9|10879.9|10878|10876|2746
1670904000000|2022-12-13 04:00:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10875.6|10873.6|2168
1670907600000|2022-12-13 05:00:00|10876.4|10874.4|10878|10876|10880.3|10878.3|10876.4|10874.4|3593
1670911200000|2022-12-13 06:00:00|10877.2|10875.2|10880.3|10878.3|10881.9|10879.9|10877.2|10875.2|2830
1670914800000|2022-12-13 07:00:00|10879.5|10877.5|10884.2|10882.2|10886.5|10884.5|10878.7|10876.7|8767
1670918400000|2022-12-13 08:00:00|10885|10883|10881.1|10879.1|10886.5|10884.5|10874.8|10872.8|13530
1670922000000|2022-12-13 09:00:00|10881.9|10879.9|10875.6|10873.6|10882.6|10880.6|10874.8|10872.8|8671
1670925600000|2022-12-13 10:00:00|10876.4|10874.4|10878|10876|10878.3|10876.3|10872.5|10870.5|9623
1670929200000|2022-12-13 11:00:00|10878.7|10876.7|10884.2|10882.2|10884.2|10882.2|10878|10876|5287
1670932800000|2022-12-13 12:00:00|10885|10883|10883.4|10881.4|10886.5|10884.5|10881.1|10879.1|17714
1670936400000|2022-12-13 13:00:00|10882.6|10880.6|10954.5|10952.5|10972.9|10970.9|10878|10876|108606
1670940000000|2022-12-13 14:00:00|10955.3|10953.3|10970.9|10968.9|10983.4|10981.4|10952.2|10950.2|87152
1670943600000|2022-12-13 15:00:00|10971.3|10969.3|10953.7|10951.7|10973.3|10971.3|10945.9|10943.9|69664
1670947200000|2022-12-13 16:00:00|10954.5|10952.5|10942|10940|10955.3|10953.3|10940.5|10938.5|37822
1670950800000|2022-12-13 17:00:00|10941.2|10939.2|10939.7|10937.7|10943.6|10941.6|10934.2|10932.2|34712
1670954400000|2022-12-13 18:00:00|10938.9|10936.9|10930.3|10928.3|10944.4|10942.4|10929.5|10927.5|26009
1670958000000|2022-12-13 19:00:00|10931.1|10929.1|10937.3|10935.3|10942|10940|10928.7|10926.7|32255
1670961600000|2022-12-13 20:00:00|10936.9|10934.9|10933.4|10931.4|10938.1|10936.1|10929.5|10927.5|15755
1670965200000|2022-12-13 21:00:00|10934.2|10932.2|10935.8|10933.8|10940.5|10938.5|10931.1|10929.1|17498
1670972400000|2022-12-13 23:00:00|10936.9|10934.9|10938.1|10936.1|10941.2|10939.2|10935|10933|3425
1670976000000|2022-12-14 00:00:00|10938.9|10936.9|10936.5|10934.5|10939.7|10937.7|10934.2|10932.2|2514
1670979600000|2022-12-14 01:00:00|10936.9|10934.9|10939.7|10937.7|10942.8|10940.8|10936.9|10934.9|4921
1670983200000|2022-12-14 02:00:00|10939.3|10937.3|10942.8|10940.8|10942.8|10940.8|10938.9|10936.9|3643
1670986800000|2022-12-14 03:00:00|10942|10940|10942.8|10940.8|10945.1|10943.1|10940.5|10938.5|3169
1670990400000|2022-12-14 04:00:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|2694
1670994000000|2022-12-14 05:00:00|10943.6|10941.6|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|2074
1670997600000|2022-12-14 06:00:00|10946.7|10944.7|10949.8|10947.8|10952.2|10950.2|10946.7|10944.7|4836
1671001200000|2022-12-14 07:00:00|10950.6|10948.6|10957.6|10955.6|10960.8|10958.8|10948.3|10946.3|11428
1671004800000|2022-12-14 08:00:00|10956.9|10954.9|10955.3|10953.3|10961.5|10959.5|10950.6|10948.6|16708
1671008400000|2022-12-14 09:00:00|10954.5|10952.5|10956.1|10954.1|10958.4|10956.4|10951.4|10949.4|16133
1671012000000|2022-12-14 10:00:00|10956.9|10954.9|10951.4|10949.4|10957.6|10955.6|10949.8|10947.8|9170
1671015600000|2022-12-14 11:00:00|10952.2|10950.2|10951.4|10949.4|10953.7|10951.7|10947.5|10945.5|9012
1671019200000|2022-12-14 12:00:00|10950.6|10948.6|10946.7|10944.7|10952.2|10950.2|10943.6|10941.6|15275
1671022800000|2022-12-14 13:00:00|10945.9|10943.9|10939.7|10937.7|10950.6|10948.6|10937.7|10935.7|35601
1671026400000|2022-12-14 14:00:00|10939.3|10937.3|10954.5|10952.5|10955.3|10953.3|10938.9|10936.9|41571
1671030000000|2022-12-14 15:00:00|10955.3|10953.3|10961.5|10959.5|10963.1|10961.1|10954.5|10952.5|48549
1671033600000|2022-12-14 16:00:00|10960.8|10958.8|10950.6|10948.6|10961.5|10959.5|10948.3|10946.3|35951
1671037200000|2022-12-14 17:00:00|10949.8|10947.8|10949|10947|10953.7|10951.7|10945.9|10943.9|23431
1671040800000|2022-12-14 18:00:00|10948.7|10946.7|10949|10947|10953.7|10951.7|10944.4|10942.4|33985
1671044400000|2022-12-14 19:00:00|10951.8|10949.8|10935|10933|10951.8|10949.8|10906.9|10904.9|89570
1671048000000|2022-12-14 20:00:00|10935.8|10933.8|10947.5|10945.5|10957.6|10955.6|10931.1|10929.1|42271
1671051600000|2022-12-14 21:00:00|10948.3|10946.3|10954.1|10952.1|10956.9|10954.9|10947.5|10945.5|18167
1671058800000|2022-12-14 23:00:00|10952.2|10950.2|10945.9|10943.9|10954.5|10952.5|10945.1|10943.1|3839
1671062400000|2022-12-15 00:00:00|10946.3|10944.3|10944|10942|10946.3|10944.3|10940.1|10938.1|3769
1671066000000|2022-12-15 01:00:00|10943.6|10941.6|10940.5|10938.5|10944.4|10942.4|10939.7|10937.7|2421
1671069600000|2022-12-15 02:00:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10932.6|10930.6|3637
1671073200000|2022-12-15 03:00:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10938.1|10936.1|3069
1671076800000|2022-12-15 04:00:00|10940.5|10938.5|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|1792
1671080400000|2022-12-15 05:00:00|10938.5|10936.5|10941.2|10939.2|10941.2|10939.2|10937.3|10935.3|4295
1671084000000|2022-12-15 06:00:00|10942|10940|10942|10940|10942.4|10940.4|10938.1|10936.1|2751
1671087600000|2022-12-15 07:00:00|10941.2|10939.2|10942.8|10940.8|10944.4|10942.4|10935.8|10933.8|6539
1671091200000|2022-12-15 08:00:00|10943.6|10941.6|10933.4|10931.4|10949.8|10947.8|10933.4|10931.4|18585
1671094800000|2022-12-15 09:00:00|10934.2|10932.2|10941.2|10939.2|10941.2|10939.2|10931.9|10929.9|10422
1671098400000|2022-12-15 10:00:00|10942|10940|10938.9|10936.9|10943.6|10941.6|10935.8|10933.8|12385
1671102000000|2022-12-15 11:00:00|10939.7|10937.7|10949|10947|10951.4|10949.4|10937.3|10935.3|8970
1671105600000|2022-12-15 12:00:00|10948.3|10946.3|10946.7|10944.7|10956.9|10954.9|10946.7|10944.7|15200
1671109200000|2022-12-15 13:00:00|10947.1|10945.1|10956.1|10954.1|10960.8|10958.8|10929.5|10927.5|60423
1671112800000|2022-12-15 14:00:00|10956.9|10954.9|10942.8|10940.8|10958.4|10956.4|10940.5|10938.5|55543
1671116400000|2022-12-15 15:00:00|10943.6|10941.6|10938.9|10936.9|10944.4|10942.4|10924|10922|82342
1671120000000|2022-12-15 16:00:00|10939.7|10937.7|10944.4|10942.4|10945.9|10943.9|10936.5|10934.5|25909
1671123600000|2022-12-15 17:00:00|10945.1|10943.1|10948.3|10946.3|10949.8|10947.8|10944.8|10942.8|24434
1671127200000|2022-12-15 18:00:00|10949|10947|10948.3|10946.3|10952.2|10950.2|10947.5|10945.5|17166
1671130800000|2022-12-15 19:00:00|10949|10947|10945.1|10943.1|10949|10947|10943.6|10941.6|17868
1671134400000|2022-12-15 20:00:00|10944.4|10942.4|10949|10947|10949.8|10947.8|10943.6|10941.6|15023
1671138000000|2022-12-15 21:00:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10946.7|10944.7|9867
1671145200000|2022-12-15 23:00:00|10948.3|10946.3|10943.6|10941.6|10948.3|10946.3|10942|10940|2579
1671148800000|2022-12-16 00:00:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10940.5|10938.5|2856
1671152400000|2022-12-16 01:00:00|10943.6|10941.6|10939.7|10937.7|10944.4|10942.4|10938.1|10936.1|4901
1671156000000|2022-12-16 02:00:00|10940.5|10938.5|10938.1|10936.1|10943.6|10941.6|10937.3|10935.3|3423
1671159600000|2022-12-16 03:00:00|10938.9|10936.9|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|2021
1671163200000|2022-12-16 04:00:00|10939.3|10937.3|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|2459
1671166800000|2022-12-16 05:00:00|10938.5|10936.5|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1182
1671170400000|2022-12-16 06:00:00|10939.7|10937.7|10937.3|10935.3|10940.5|10938.5|10936.5|10934.5|4148
1671174000000|2022-12-16 07:00:00|10936.5|10934.5|10933.4|10931.4|10938.9|10936.9|10929.1|10927.1|15824
1671177600000|2022-12-16 08:00:00|10932.6|10930.6|10941.2|10939.2|10942|10940|10931.9|10929.9|13091
1671181200000|2022-12-16 09:00:00|10940.5|10938.5|10934.2|10932.2|10942|10940|10931.9|10929.9|6593
1671184800000|2022-12-16 10:00:00|10934.6|10932.6|10933.4|10931.4|10936.5|10934.5|10928|10926|8087
1671188400000|2022-12-16 11:00:00|10932.6|10930.6|10932.6|10930.6|10937.3|10935.3|10932.6|10930.6|6070
1671192000000|2022-12-16 12:00:00|10932.3|10930.3|10942|10940|10943.6|10941.6|10931.1|10929.1|11480
1671195600000|2022-12-16 13:00:00|10942.8|10940.8|10925.6|10923.6|10943.6|10941.6|10924.4|10922.4|33062
1671199200000|2022-12-16 14:00:00|10926.4|10924.4|10928.7|10926.7|10931.1|10929.1|10904.5|10902.5|57708
1671202800000|2022-12-16 15:00:00|10928|10926|10934.2|10932.2|10935|10933|10924|10922|31247
1671206400000|2022-12-16 16:00:00|10933.4|10931.4|10938.9|10936.9|10942.8|10940.8|10931.1|10929.1|20183
1671210000000|2022-12-16 17:00:00|10939.7|10937.7|10954.5|10952.5|10954.5|10952.5|10938.9|10936.9|24757
1671213600000|2022-12-16 18:00:00|10953.7|10951.7|10956.9|10954.9|10962.3|10960.3|10953|10951|19951
1671217200000|2022-12-16 19:00:00|10956.1|10954.1|10953|10951|10961.5|10959.5|10952.2|10950.2|22688
1671220800000|2022-12-16 20:00:00|10952.2|10950.2|10948.3|10946.3|10953.7|10951.7|10947.5|10945.5|25875
1671224400000|2022-12-16 21:00:00|10949|10947|10947.5|10945.5|10952.2|10950.2|10945.9|10943.9|10708
1671404400000|2022-12-18 23:00:00|10945.1|10943.1|10935|10933|10945.1|10943.1|10934.6|10932.6|5682
1671408000000|2022-12-19 00:00:00|10935.8|10933.8|10939.7|10937.7|10943.6|10941.6|10935.8|10933.8|3576
1671411600000|2022-12-19 01:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10935|10933|3605
1671415200000|2022-12-19 02:00:00|10939.3|10937.3|10936.5|10934.5|10939.7|10937.7|10935.8|10933.8|1743
1671418800000|2022-12-19 03:00:00|10936.2|10934.2|10942|10940|10942|10940|10935|10933|1439
1671422400000|2022-12-19 04:00:00|10942.8|10940.8|10940.5|10938.5|10944.4|10942.4|10940.5|10938.5|2130
1671426000000|2022-12-19 05:00:00|10940.8|10938.8|10938.1|10936.1|10941.2|10939.2|10935.8|10933.8|1763
1671429600000|2022-12-19 06:00:00|10937.3|10935.3|10937.7|10935.7|10941.6|10939.6|10935.8|10933.8|3815
1671433200000|2022-12-19 07:00:00|10937.3|10935.3|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|6478
1671436800000|2022-12-19 08:00:00|10941.2|10939.2|10943.6|10941.6|10947.5|10945.5|10939.7|10937.7|7701
1671440400000|2022-12-19 09:00:00|10942.8|10940.8|10938.9|10936.9|10943.6|10941.6|10937.3|10935.3|6478
1671444000000|2022-12-19 10:00:00|10939.7|10937.7|10941.2|10939.2|10942.8|10940.8|10938.9|10936.9|3494
1671447600000|2022-12-19 11:00:00|10940.5|10938.5|10942|10940|10942|10940|10939.7|10937.7|4267
1671451200000|2022-12-19 12:00:00|10941.2|10939.2|10928.7|10926.7|10942|10940|10928.7|10926.7|13112
1671454800000|2022-12-19 13:00:00|10929.5|10927.5|10915.5|10913.5|10930.3|10928.3|10914.7|10912.7|24567
1671458400000|2022-12-19 14:00:00|10916.2|10914.2|10912.3|10910.3|10918.6|10916.6|10911.5|10909.5|34281
1671462000000|2022-12-19 15:00:00|10911.5|10909.5|10911.5|10909.5|10915.5|10913.5|10909.2|10907.2|18219
1671465600000|2022-12-19 16:00:00|10910.8|10908.8|10904.5|10902.5|10910.8|10908.8|10903|10901|19020
1671469200000|2022-12-19 17:00:00|10903.7|10901.7|10907.6|10905.6|10908.4|10906.4|10903|10901|13590
1671472800000|2022-12-19 18:00:00|10908.4|10906.4|10913.9|10911.9|10914.7|10912.7|10908.4|10906.4|12770
1671476400000|2022-12-19 19:00:00|10913.1|10911.1|10909.2|10907.2|10913.1|10911.1|10907.6|10905.6|20911
1671480000000|2022-12-19 20:00:00|10910|10908|10906.1|10904.1|10913.9|10911.9|10906.1|10904.1|21204
1671483600000|2022-12-19 21:00:00|10906.5|10904.5|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|12118
1671490800000|2022-12-19 23:00:00|10909.2|10907.2|10906.1|10904.1|10910.8|10908.8|10905.3|10903.3|2918
1671494400000|2022-12-20 00:00:00|10905.7|10903.7|10907.6|10905.6|10907.6|10905.6|10903.7|10901.7|2605
1671498000000|2022-12-20 01:00:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10903.7|10901.7|3327
1671501600000|2022-12-20 02:00:00|10906.9|10904.9|10909.2|10907.2|10912.3|10910.3|10906.9|10904.9|2442
1671505200000|2022-12-20 03:00:00|10908.4|10906.4|10874|10872|10911.5|10909.5|10874|10872|42462
1671508800000|2022-12-20 04:00:00|10873.3|10871.3|10877.2|10875.2|10884.6|10882.6|10871.7|10869.7|12352
1671512400000|2022-12-20 05:00:00|10876.8|10874.8|10883.8|10881.8|10887.3|10885.3|10873.3|10871.3|7936
1671516000000|2022-12-20 06:00:00|10884.2|10882.2|10888.9|10886.9|10889.7|10887.7|10880.3|10878.3|9179
1671519600000|2022-12-20 07:00:00|10889.7|10887.7|10887.3|10885.3|10894.4|10892.4|10885.8|10883.8|13093
1671523200000|2022-12-20 08:00:00|10888.1|10886.1|10887.3|10885.3|10893.6|10891.6|10884.2|10882.2|14515
1671526800000|2022-12-20 09:00:00|10888.1|10886.1|10885.8|10883.8|10892|10890|10885.4|10883.4|7326
1671530400000|2022-12-20 10:00:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10881.9|10879.9|6773
1671534000000|2022-12-20 11:00:00|10884.2|10882.2|10890.5|10888.5|10891.2|10889.2|10883|10881|11210
1671537600000|2022-12-20 12:00:00|10889.7|10887.7|10884.2|10882.2|10891.2|10889.2|10883.4|10881.4|11008
1671541200000|2022-12-20 13:00:00|10883.8|10881.8|10879.5|10877.5|10887.3|10885.3|10879.5|10877.5|18970
1671544800000|2022-12-20 14:00:00|10878.7|10876.7|10866.2|10864.2|10879.5|10877.5|10861.5|10859.5|56971
1671548400000|2022-12-20 15:00:00|10867|10865|10878.7|10876.7|10884.2|10882.2|10867|10865|44262
1671552000000|2022-12-20 16:00:00|10878|10876|10874|10872|10880.3|10878.3|10871.7|10869.7|20451
1671555600000|2022-12-20 17:00:00|10873.3|10871.3|10874|10872|10876.4|10874.4|10870.9|10868.9|16567
1671559200000|2022-12-20 18:00:00|10874.8|10872.8|10874|10872|10876.4|10874.4|10870.9|10868.9|9835
1671562800000|2022-12-20 19:00:00|10873.3|10871.3|10879.5|10877.5|10882.6|10880.6|10873.3|10871.3|14564
1671566400000|2022-12-20 20:00:00|10878.7|10876.7|10875.6|10873.6|10878.7|10876.7|10874|10872|28325
1671570000000|2022-12-20 21:00:00|10874.8|10872.8|10876.4|10874.4|10879.5|10877.5|10873.3|10871.3|14968
1671577200000|2022-12-20 23:00:00|10877.6|10875.6|10874|10872|10879.5|10877.5|10874|10872|2843
1671580800000|2022-12-21 00:00:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10870.1|10868.1|3589
1671584400000|2022-12-21 01:00:00|10873.3|10871.3|10868.6|10866.6|10873.3|10871.3|10867|10865|3787
1671588000000|2022-12-21 02:00:00|10867.8|10865.8|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2860
1671591600000|2022-12-21 03:00:00|10869.4|10867.4|10874.8|10872.8|10875.6|10873.6|10869.4|10867.4|4316
1671595200000|2022-12-21 04:00:00|10874|10872|10874|10872|10874.8|10872.8|10872.5|10870.5|2411
1671598800000|2022-12-21 05:00:00|10874.8|10872.8|10872.5|10870.5|10874.8|10872.8|10871.7|10869.7|1149
1671602400000|2022-12-21 06:00:00|10871.7|10869.7|10879.5|10877.5|10880.3|10878.3|10871.7|10869.7|3811
1671606000000|2022-12-21 07:00:00|10878.7|10876.7|10888.1|10886.1|10888.9|10886.9|10877.2|10875.2|11140
1671609600000|2022-12-21 08:00:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10882.6|10880.6|9213
1671613200000|2022-12-21 09:00:00|10888.1|10886.1|10887.3|10885.3|10890.5|10888.5|10885|10883|8030
1671616800000|2022-12-21 10:00:00|10886.5|10884.5|10885.8|10883.8|10890.5|10888.5|10882.6|10880.6|4711
1671620400000|2022-12-21 11:00:00|10886.5|10884.5|10888.1|10886.1|10889.7|10887.7|10885.8|10883.8|3074
1671624000000|2022-12-21 12:00:00|10887.3|10885.3|10901.4|10899.4|10902.2|10900.2|10885|10883|16498
1671627600000|2022-12-21 13:00:00|10900.6|10898.6|10909.2|10907.2|10910|10908|10898.3|10896.3|31660
1671631200000|2022-12-21 14:00:00|10908.4|10906.4|10898.3|10896.3|10912.3|10910.3|10896.7|10894.7|27282
1671634800000|2022-12-21 15:00:00|10893.6|10891.6|10890.5|10888.5|10901.4|10899.4|10890.5|10888.5|27235
1671638400000|2022-12-21 16:00:00|10889.7|10887.7|10881.5|10879.5|10891.2|10889.2|10879.5|10877.5|20033
1671642000000|2022-12-21 17:00:00|10881.1|10879.1|10884.2|10882.2|10885|10883|10879.5|10877.5|15032
1671645600000|2022-12-21 18:00:00|10885|10883|10892.8|10890.8|10892.8|10890.8|10882.6|10880.6|20939
1671649200000|2022-12-21 19:00:00|10893.6|10891.6|10884.2|10882.2|10895.9|10893.9|10884.2|10882.2|17385
1671652800000|2022-12-21 20:00:00|10885|10883|10884.2|10882.2|10885|10883|10880.3|10878.3|16628
1671656400000|2022-12-21 21:00:00|10883.4|10881.4|10885.8|10883.8|10886.5|10884.5|10882.6|10880.6|10141
1671663600000|2022-12-21 23:00:00|10888.1|10886.1|10885.8|10883.8|10889.7|10887.7|10885|10883|2016
1671667200000|2022-12-22 00:00:00|10886.5|10884.5|10889.7|10887.7|10890.5|10888.5|10884.2|10882.2|1266
1671670800000|2022-12-22 01:00:00|10888.9|10886.9|10889.7|10887.7|10892|10890|10888.1|10886.1|2754
1671674400000|2022-12-22 02:00:00|10889.3|10887.3|10890.5|10888.5|10893.6|10891.6|10888.1|10886.1|3678
1671678000000|2022-12-22 03:00:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10888.9|10886.9|1656
1671681600000|2022-12-22 04:00:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|581
1671685200000|2022-12-22 05:00:00|10888.1|10886.1|10890.5|10888.5|10891.2|10889.2|10888.1|10886.1|1804
1671688800000|2022-12-22 06:00:00|10891.2|10889.2|10893.6|10891.6|10895.1|10893.1|10890.5|10888.5|3507
1671692400000|2022-12-22 07:00:00|10892.8|10890.8|10899|10897|10899|10897|10892|10890|6550
1671696000000|2022-12-22 08:00:00|10898.3|10896.3|10899|10897|10903|10901|10898.3|10896.3|7722
1671699600000|2022-12-22 09:00:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|4087
1671703200000|2022-12-22 10:00:00|10900.6|10898.6|10898.3|10896.3|10900.6|10898.6|10896.3|10894.3|4287
1671706800000|2022-12-22 11:00:00|10899|10897|10895.1|10893.1|10899|10897|10894.4|10892.4|2943
1671710400000|2022-12-22 12:00:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10892.8|10890.8|10503
1671714000000|2022-12-22 13:00:00|10896.7|10894.7|10878|10876|10897.5|10895.5|10876.4|10874.4|32583
1671717600000|2022-12-22 14:00:00|10877.2|10875.2|10879.5|10877.5|10885|10883|10870.9|10868.9|29575
1671721200000|2022-12-22 15:00:00|10880.3|10878.3|10890.5|10888.5|10892.8|10890.8|10879.5|10877.5|25309
1671724800000|2022-12-22 16:00:00|10891.2|10889.2|10885|10883|10894.4|10892.4|10882.6|10880.6|14108
1671728400000|2022-12-22 17:00:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10880.3|10878.3|11475
1671732000000|2022-12-22 18:00:00|10882.6|10880.6|10885.8|10883.8|10885.8|10883.8|10881.1|10879.1|15414
1671735600000|2022-12-22 19:00:00|10885|10883|10878|10876|10885.4|10883.4|10876.4|10874.4|17957
1671739200000|2022-12-22 20:00:00|10878.7|10876.7|10871.7|10869.7|10879.5|10877.5|10871.7|10869.7|16463
1671742800000|2022-12-22 21:00:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10869.4|10867.4|12694
1671750000000|2022-12-22 23:00:00|10868.6|10866.6|10871.7|10869.7|10873.3|10871.3|10868.6|10866.6|2819
1671753600000|2022-12-23 00:00:00|10872.5|10870.5|10869.4|10867.4|10873.3|10871.3|10868.6|10866.6|2457
1671757200000|2022-12-23 01:00:00|10868.6|10866.6|10865.5|10863.5|10868.6|10866.6|10862.3|10860.3|4885
1671760800000|2022-12-23 02:00:00|10865.1|10863.1|10866.2|10864.2|10868.6|10866.6|10865.1|10863.1|1873
1671764400000|2022-12-23 03:00:00|10865.5|10863.5|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|3286
1671768000000|2022-12-23 04:00:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1313
1671771600000|2022-12-23 05:00:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|1422
1671775200000|2022-12-23 06:00:00|10865.5|10863.5|10870.9|10868.9|10871.7|10869.7|10865.5|10863.5|1220
1671778800000|2022-12-23 07:00:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10869.4|10867.4|3461
1671782400000|2022-12-23 08:00:00|10874|10872|10868.6|10866.6|10875.6|10873.6|10867.8|10865.8|5948
1671786000000|2022-12-23 09:00:00|10869|10867|10864.7|10862.7|10870.1|10868.1|10863.1|10861.1|3599
1671789600000|2022-12-23 10:00:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10862.3|10860.3|5319
1671793200000|2022-12-23 11:00:00|10863.1|10861.1|10861.5|10859.5|10864.7|10862.7|10853.7|10851.7|8533
1671796800000|2022-12-23 12:00:00|10860.8|10858.8|10863.1|10861.1|10864.7|10862.7|10860.8|10858.8|6842
1671800400000|2022-12-23 13:00:00|10863.9|10861.9|10848.3|10846.3|10867.8|10865.8|10843.6|10841.6|42547
1671804000000|2022-12-23 14:00:00|10849|10847|10844|10842|10850.6|10848.6|10839.7|10837.7|35555
1671807600000|2022-12-23 15:00:00|10846.3|10844.3|10855.3|10853.3|10855.3|10853.3|10844.4|10842.4|34857
1671811200000|2022-12-23 16:00:00|10854.9|10852.9|10847.5|10845.5|10856.1|10854.1|10847.5|10845.5|16804
1671814800000|2022-12-23 17:00:00|10847.1|10845.1|10845.1|10843.1|10849.8|10847.8|10844.4|10842.4|15329
1671818400000|2022-12-23 18:00:00|10844.8|10842.8|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|13964
1671822000000|2022-12-23 19:00:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|5610
1671825600000|2022-12-23 20:00:00|10846.3|10844.3|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|4561
1671829200000|2022-12-23 21:00:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10847.5|10845.5|6956
1672095600000|2022-12-26 23:00:00|10848.7|10846.7|10845.9|10843.9|10849.8|10847.8|10845.1|10843.1|2244
1672099200000|2022-12-27 00:00:00|10846.7|10844.7|10846.7|10844.7|10849.8|10847.8|10845.9|10843.9|3019
1672102800000|2022-12-27 01:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|3015
1672106400000|2022-12-27 02:00:00|10844.4|10842.4|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|662
1672110000000|2022-12-27 03:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.2|10841.2|2566
1672113600000|2022-12-27 04:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|984
1672117200000|2022-12-27 05:00:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1019
1672120800000|2022-12-27 06:00:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1225
1672124400000|2022-12-27 07:00:00|10841.2|10839.2|10842|10840|10843.6|10841.6|10838.9|10836.9|3438
1672128000000|2022-12-27 08:00:00|10842.8|10840.8|10836.5|10834.5|10842.8|10840.8|10836.5|10834.5|4752
1672131600000|2022-12-27 09:00:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|3619
1672135200000|2022-12-27 10:00:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|5040
1672138800000|2022-12-27 11:00:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3593
1672142400000|2022-12-27 12:00:00|10832.6|10830.6|10831.9|10829.9|10834.2|10832.2|10829.5|10827.5|7815
1672146000000|2022-12-27 13:00:00|10831.1|10829.1|10817.8|10815.8|10831.9|10829.9|10810|10808|25257
1672149600000|2022-12-27 14:00:00|10817|10815|10820.1|10818.1|10824.8|10822.8|10811.5|10809.5|29367
1672153200000|2022-12-27 15:00:00|10820.9|10818.9|10813.9|10811.9|10826.4|10824.4|10813.9|10811.9|18190
1672156800000|2022-12-27 16:00:00|10814.7|10812.7|10802.2|10800.2|10817|10815|10802.2|10800.2|21424
1672160400000|2022-12-27 17:00:00|10803|10801|10798.3|10796.3|10805.3|10803.3|10796.7|10794.7|24225
1672164000000|2022-12-27 18:00:00|10797.5|10795.5|10803.7|10801.7|10806.9|10804.9|10795.9|10793.9|21544
1672167600000|2022-12-27 19:00:00|10803|10801|10799.8|10797.8|10806.1|10804.1|10799|10797|17372
1672171200000|2022-12-27 20:00:00|10800.6|10798.6|10804.5|10802.5|10806.9|10804.9|10800.6|10798.6|13477
1672174800000|2022-12-27 21:00:00|10803.7|10801.7|10809.2|10807.2|10810.8|10808.8|10803.7|10801.7|9718
1672182000000|2022-12-27 23:00:00|10810.8|10808.8|10809.2|10807.2|10811.2|10809.2|10807.6|10805.6|1556
1672185600000|2022-12-28 00:00:00|10808.4|10806.4|10802.2|10800.2|10808.4|10806.4|10800.6|10798.6|3769
1672189200000|2022-12-28 01:00:00|10801.4|10799.4|10806.9|10804.9|10807.6|10805.6|10801.4|10799.4|3589
1672192800000|2022-12-28 02:00:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|2267
1672196400000|2022-12-28 03:00:00|10804.9|10802.9|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|1595
1672200000000|2022-12-28 04:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803|10801|1289
1672203600000|2022-12-28 05:00:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|1630
1672207200000|2022-12-28 06:00:00|10804.9|10802.9|10805.3|10803.3|10806.1|10804.1|10803|10801|2816
1672210800000|2022-12-28 07:00:00|10804.5|10802.5|10813.1|10811.1|10813.1|10811.1|10804.5|10802.5|6558
1672214400000|2022-12-28 08:00:00|10812.3|10810.3|10813.1|10811.1|10815.5|10813.5|10807.6|10805.6|10850
1672218000000|2022-12-28 09:00:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|4209
1672221600000|2022-12-28 10:00:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810|10808|3716
1672225200000|2022-12-28 11:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|5547
1672228800000|2022-12-28 12:00:00|10813.9|10811.9|10820.1|10818.1|10821.7|10819.7|10813.9|10811.9|15281
1672232400000|2022-12-28 13:00:00|10819.4|10817.4|10810|10808|10821.7|10819.7|10809.2|10807.2|33019
1672236000000|2022-12-28 14:00:00|10810.8|10808.8|10810.8|10808.8|10814.7|10812.7|10804.5|10802.5|23243
1672239600000|2022-12-28 15:00:00|10810.4|10808.4|10798.3|10796.3|10811.5|10809.5|10797.5|10795.5|36108
1672243200000|2022-12-28 16:00:00|10797.5|10795.5|10800.6|10798.6|10800.6|10798.6|10793.6|10791.6|28037
1672246800000|2022-12-28 17:00:00|10799.8|10797.8|10798.7|10796.7|10803|10801|10796.7|10794.7|29260
1672250400000|2022-12-28 18:00:00|10799|10797|10797.5|10795.5|10803.7|10801.7|10796.7|10794.7|21793
1672254000000|2022-12-28 19:00:00|10796.7|10794.7|10794.4|10792.4|10797.5|10795.5|10792|10790|18356
1672257600000|2022-12-28 20:00:00|10793.6|10791.6|10793.6|10791.6|10795.9|10793.9|10789.7|10787.7|16217
1672261200000|2022-12-28 21:00:00|10794.4|10792.4|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|13544
1672268400000|2022-12-28 23:00:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|2282
1672272000000|2022-12-29 00:00:00|10799.8|10797.8|10801.4|10799.4|10803|10801|10799.8|10797.8|5370
1672275600000|2022-12-29 01:00:00|10802.2|10800.2|10804.1|10802.1|10804.5|10802.5|10801.4|10799.4|2173
1672279200000|2022-12-29 02:00:00|10803.7|10801.7|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|1168
1672282800000|2022-12-29 03:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|1334
1672286400000|2022-12-29 04:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|2285
1672290000000|2022-12-29 05:00:00|10805.7|10803.7|10803.7|10801.7|10806.1|10804.1|10801.4|10799.4|1918
1672293600000|2022-12-29 06:00:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10802.2|10800.2|2940
1672297200000|2022-12-29 07:00:00|10804.5|10802.5|10810|10808|10810|10808|10803.7|10801.7|5350
1672300800000|2022-12-29 08:00:00|10809.2|10807.2|10810.8|10808.8|10813.1|10811.1|10807.6|10805.6|6364
1672304400000|2022-12-29 09:00:00|10811.5|10809.5|10805.3|10803.3|10811.5|10809.5|10804.5|10802.5|4704
1672308000000|2022-12-29 10:00:00|10804.5|10802.5|10799.8|10797.8|10805.3|10803.3|10799.8|10797.8|3580
1672311600000|2022-12-29 11:00:00|10799|10797|10795.1|10793.1|10799|10797|10795.1|10793.1|5685
1672315200000|2022-12-29 12:00:00|10795.9|10793.9|10797.5|10795.5|10800.6|10798.6|10793.6|10791.6|13430
1672318800000|2022-12-29 13:00:00|10796.7|10794.7|10798.3|10796.3|10809.2|10807.2|10795.9|10793.9|29791
1672322400000|2022-12-29 14:00:00|10799|10797|10803.7|10801.7|10805.3|10803.3|10792|10790|36855
1672326000000|2022-12-29 15:00:00|10803|10801|10795.9|10793.9|10804.5|10802.5|10791.2|10789.2|31861
1672329600000|2022-12-29 16:00:00|10796.7|10794.7|10804.5|10802.5|10805.3|10803.3|10794.4|10792.4|23535
1672333200000|2022-12-29 17:00:00|10803.7|10801.7|10804.9|10802.9|10807.6|10805.6|10802.2|10800.2|16916
1672336800000|2022-12-29 18:00:00|10805.3|10803.3|10805.3|10803.3|10810|10808|10801.4|10799.4|13865
1672340400000|2022-12-29 19:00:00|10806.1|10804.1|10803|10801|10806.1|10804.1|10799.8|10797.8|13185
1672344000000|2022-12-29 20:00:00|10802.2|10800.2|10804.5|10802.5|10806.9|10804.9|10799.8|10797.8|14940
1672347600000|2022-12-29 21:00:00|10805.3|10803.3|10808.4|10806.4|10810|10808|10804.5|10802.5|8033
1672354800000|2022-12-29 23:00:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10804.1|10802.1|1370
1672358400000|2022-12-30 00:00:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|2339
1672362000000|2022-12-30 01:00:00|10806.5|10804.5|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|2778
1672365600000|2022-12-30 02:00:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|5074
1672369200000|2022-12-30 03:00:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|961
1672372800000|2022-12-30 04:00:00|10803.3|10801.3|10804.5|10802.5|10804.5|10802.5|10803|10801|2044
1672376400000|2022-12-30 05:00:00|10805.3|10803.3|10801.4|10799.4|10805.3|10803.3|10800.6|10798.6|2319
1672380000000|2022-12-30 06:00:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|1912
1672383600000|2022-12-30 07:00:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10799.8|10797.8|3379
1672387200000|2022-12-30 08:00:00|10806.1|10804.1|10795.1|10793.1|10806.1|10804.1|10794.4|10792.4|5769
1672390800000|2022-12-30 09:00:00|10794.4|10792.4|10793.2|10791.2|10797.5|10795.5|10790.5|10788.5|4068
1672394400000|2022-12-30 10:00:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10789.7|10787.7|6624
1672398000000|2022-12-30 11:00:00|10792.8|10790.8|10792|10790|10794.4|10792.4|10791.2|10789.2|2897
1672401600000|2022-12-30 12:00:00|10793.6|10791.6|10792.8|10790.8|10797.9|10795.9|10790.5|10788.5|7582
1672405200000|2022-12-30 13:00:00|10792|10790|10781.1|10779.1|10792|10790|10780.3|10778.3|24544
1672408800000|2022-12-30 14:00:00|10781.9|10779.9|10776.4|10774.4|10787.3|10785.3|10774.8|10772.8|34963
1672412400000|2022-12-30 15:00:00|10776.8|10774.8|10775.6|10773.6|10778|10776|10767|10765|37663
1672416000000|2022-12-30 16:00:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10769.4|10767.4|23628
1672419600000|2022-12-30 17:00:00|10774.4|10772.4|10800.6|10798.6|10800.6|10798.6|10767.8|10765.8|73503
1672423200000|2022-12-30 18:00:00|10799.8|10797.8|10781.9|10779.9|10804.1|10802.1|10780.3|10778.3|78361
1672426800000|2022-12-30 19:00:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|11225
1672430400000|2022-12-30 20:00:00|10781.1|10779.1|10783.4|10781.4|10785|10783|10781.1|10779.1|5209
1672434000000|2022-12-30 21:00:00|10784.2|10782.2|10790.5|10788.5|10791.2|10789.2|10783.4|10781.4|6142
1672700400000|2023-01-02 23:00:00|10806.9|10804.9|10808.4|10806.4|10816.2|10814.2|10801.4|10799.4|11996
1672704000000|2023-01-03 00:00:00|10807.6|10805.6|10810|10808|10811.5|10809.5|10807.6|10805.6|4913
1672707600000|2023-01-03 01:00:00|10809.2|10807.2|10813.1|10811.1|10813.9|10811.9|10807.3|10805.3|5878
1672711200000|2023-01-03 02:00:00|10812.7|10810.7|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|1651
1672714800000|2023-01-03 03:00:00|10812.3|10810.3|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|3574
1672718400000|2023-01-03 04:00:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1706
1672722000000|2023-01-03 05:00:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1275
1672725600000|2023-01-03 06:00:00|10813.9|10811.9|10815.5|10813.5|10820.1|10818.1|10813.9|10811.9|8179
1672729200000|2023-01-03 07:00:00|10815.8|10813.8|10817.8|10815.8|10820.9|10818.9|10809.2|10807.2|14885
1672732800000|2023-01-03 08:00:00|10818.6|10816.6|10823.3|10821.3|10824.8|10822.8|10810|10808|13879
1672736400000|2023-01-03 09:00:00|10824|10822|10831.1|10829.1|10833.4|10831.4|10824|10822|12739
1672740000000|2023-01-03 10:00:00|10836.5|10834.5|10833.4|10831.4|10838.1|10836.1|10832.6|10830.6|10400
1672743600000|2023-01-03 11:00:00|10834.2|10832.2|10826.4|10824.4|10834.2|10832.2|10826.4|10824.4|11905
1672747200000|2023-01-03 12:00:00|10827.2|10825.2|10830.3|10828.3|10831.1|10829.1|10820.9|10818.9|17958
1672750800000|2023-01-03 13:00:00|10831.1|10829.1|10826.4|10824.4|10834.2|10832.2|10817|10815|39280
1672754400000|2023-01-03 14:00:00|10825.6|10823.6|10830.3|10828.3|10832.6|10830.6|10820.9|10818.9|43723
1672758000000|2023-01-03 15:00:00|10831.1|10829.1|10810.8|10808.8|10831.1|10829.1|10803|10801|43344
1672761600000|2023-01-03 16:00:00|10810|10808|10803|10801|10813.1|10811.1|10797.5|10795.5|45218
1672765200000|2023-01-03 17:00:00|10803.7|10801.7|10810|10808|10810.8|10808.8|10802.2|10800.2|26507
1672768800000|2023-01-03 18:00:00|10809.2|10807.2|10803|10801|10810|10808|10802.2|10800.2|18062
1672772400000|2023-01-03 19:00:00|10803.7|10801.7|10803|10801|10807.6|10805.6|10802.2|10800.2|20039
1672776000000|2023-01-03 20:00:00|10802.6|10800.6|10805.3|10803.3|10807.6|10805.6|10801.4|10799.4|26679
1672779600000|2023-01-03 21:00:00|10806.1|10804.1|10823.3|10821.3|10823.3|10821.3|10805.3|10803.3|33777
1672786800000|2023-01-03 23:00:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10816.2|10814.2|4472
1672790400000|2023-01-04 00:00:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817|10815|3281
1672794000000|2023-01-04 01:00:00|10819|10817|10827.2|10825.2|10830.3|10828.3|10817|10815|5491
1672797600000|2023-01-04 02:00:00|10826.4|10824.4|10829.5|10827.5|10831.1|10829.1|10826.4|10824.4|3927
1672801200000|2023-01-04 03:00:00|10828.7|10826.7|10832.6|10830.6|10832.6|10830.6|10828|10826|2418
1672804800000|2023-01-04 04:00:00|10831.9|10829.9|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|2021
1672808400000|2023-01-04 05:00:00|10830.7|10828.7|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1771
1672812000000|2023-01-04 06:00:00|10830.7|10828.7|10837.3|10835.3|10837.3|10835.3|10830.3|10828.3|4656
1672815600000|2023-01-04 07:00:00|10836.5|10834.5|10853|10851|10853.7|10851.7|10834.2|10832.2|14736
1672819200000|2023-01-04 08:00:00|10852.2|10850.2|10845.1|10843.1|10854.5|10852.5|10843.6|10841.6|15473
1672822800000|2023-01-04 09:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10839.7|10837.7|10209
1672826400000|2023-01-04 10:00:00|10844.4|10842.4|10846.7|10844.7|10847.5|10845.5|10842.8|10840.8|4699
1672830000000|2023-01-04 11:00:00|10845.9|10843.9|10850.6|10848.6|10853|10851|10845.1|10843.1|8609
1672833600000|2023-01-04 12:00:00|10851.4|10849.4|10846.7|10844.7|10854.5|10852.5|10845.1|10843.1|14379
1672837200000|2023-01-04 13:00:00|10847.5|10845.5|10856.1|10854.1|10858.4|10856.4|10847.5|10845.5|37969
1672840800000|2023-01-04 14:00:00|10856.5|10854.5|10856.5|10854.5|10857.6|10855.6|10848.3|10846.3|43773
1672844400000|2023-01-04 15:00:00|10856.9|10854.9|10840.5|10838.5|10856.9|10854.9|10828|10826|81067
1672848000000|2023-01-04 16:00:00|10839.7|10837.7|10840.5|10838.5|10845.1|10843.1|10835.8|10833.8|34393
1672851600000|2023-01-04 17:00:00|10839.7|10837.7|10835|10833|10842|10840|10834.2|10832.2|22802
1672855200000|2023-01-04 18:00:00|10834.2|10832.2|10840.8|10838.8|10845.9|10843.9|10831.1|10829.1|24658
1672858800000|2023-01-04 19:00:00|10841.2|10839.2|10832.6|10830.6|10841.6|10839.6|10827.2|10825.2|38862
1672862400000|2023-01-04 20:00:00|10831.9|10829.9|10840.5|10838.5|10842.8|10840.8|10831.9|10829.9|28528
1672866000000|2023-01-04 21:00:00|10839.7|10837.7|10845.9|10843.9|10846.7|10844.7|10839.7|10837.7|21960
1672873200000|2023-01-04 23:00:00|10842.8|10840.8|10840.5|10838.5|10844|10842|10840.5|10838.5|1881
1672876800000|2023-01-05 00:00:00|10840.1|10838.1|10836.5|10834.5|10841.2|10839.2|10835.8|10833.8|2684
1672880400000|2023-01-05 01:00:00|10836.9|10834.9|10835|10833|10838.1|10836.1|10834.2|10832.2|3915
1672884000000|2023-01-05 02:00:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10831.9|10829.9|4079
1672887600000|2023-01-05 03:00:00|10832.6|10830.6|10829.1|10827.1|10832.6|10830.6|10828|10826|2755
1672891200000|2023-01-05 04:00:00|10828.7|10826.7|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|3753
1672894800000|2023-01-05 05:00:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10825.6|10823.6|3949
1672898400000|2023-01-05 06:00:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|2570
1672902000000|2023-01-05 07:00:00|10828.7|10826.7|10835.8|10833.8|10838.1|10836.1|10828.7|10826.7|6859
1672905600000|2023-01-05 08:00:00|10836.2|10834.2|10827.2|10825.2|10836.5|10834.5|10826.4|10824.4|12445
1672909200000|2023-01-05 09:00:00|10828|10826|10831.1|10829.1|10831.1|10829.1|10825.6|10823.6|13182
1672912800000|2023-01-05 10:00:00|10830.3|10828.3|10835.8|10833.8|10836.5|10834.5|10828.7|10826.7|8449
1672916400000|2023-01-05 11:00:00|10836.5|10834.5|10837.3|10835.3|10838.9|10836.9|10831.9|10829.9|6420
1672920000000|2023-01-05 12:00:00|10838.1|10836.1|10835|10833|10841.2|10839.2|10831.9|10829.9|11049
1672923600000|2023-01-05 13:00:00|10834.2|10832.2|10797.5|10795.5|10836.5|10834.5|10796.7|10794.7|87825
1672927200000|2023-01-05 14:00:00|10796.7|10794.7|10790.5|10788.5|10807.6|10805.6|10783.4|10781.4|66733
1672930800000|2023-01-05 15:00:00|10791.2|10789.2|10798.3|10796.3|10799.8|10797.8|10791.2|10789.2|46007
1672934400000|2023-01-05 16:00:00|10797.5|10795.5|10812.3|10810.3|10813.1|10811.1|10795.1|10793.1|34798
1672938000000|2023-01-05 17:00:00|10811.5|10809.5|10810|10808|10817.8|10815.8|10809.2|10807.2|23655
1672941600000|2023-01-05 18:00:00|10810.8|10808.8|10819.4|10817.4|10824|10822|10806.9|10804.9|30920
1672945200000|2023-01-05 19:00:00|10818.6|10816.6|10813.9|10811.9|10820.9|10818.9|10811.5|10809.5|28229
1672948800000|2023-01-05 20:00:00|10813.1|10811.1|10816.2|10814.2|10820.9|10818.9|10812.3|10810.3|24743
1672952400000|2023-01-05 21:00:00|10817|10815|10811.5|10809.5|10817.8|10815.8|10809.2|10807.2|17522
1672959600000|2023-01-05 23:00:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10809.2|10807.2|3139
1672963200000|2023-01-06 00:00:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10804.5|10802.5|5380
1672966800000|2023-01-06 01:00:00|10808.4|10806.4|10810|10808|10811.5|10809.5|10806.9|10804.9|3213
1672970400000|2023-01-06 02:00:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|3176
1672974000000|2023-01-06 03:00:00|10812.7|10810.7|10811.5|10809.5|10812.7|10810.7|10811.5|10809.5|1569
1672977600000|2023-01-06 04:00:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|1509
1672981200000|2023-01-06 05:00:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|2043
1672984800000|2023-01-06 06:00:00|10811.5|10809.5|10809.2|10807.2|10813.1|10811.1|10808.4|10806.4|2141
1672988400000|2023-01-06 07:00:00|10810|10808|10809.2|10807.2|10815.5|10813.5|10808.4|10806.4|6858
1672992000000|2023-01-06 08:00:00|10808.4|10806.4|10802.2|10800.2|10810.8|10808.8|10801.4|10799.4|10800
1672995600000|2023-01-06 09:00:00|10803|10801|10799.8|10797.8|10804.5|10802.5|10798.3|10796.3|16321
1672999200000|2023-01-06 10:00:00|10799|10797|10799.8|10797.8|10802.2|10800.2|10796.7|10794.7|13429
1673002800000|2023-01-06 11:00:00|10799|10797|10803|10801|10804.5|10802.5|10799|10797|6287
1673006400000|2023-01-06 12:00:00|10803.7|10801.7|10796.7|10794.7|10805.3|10803.3|10795.9|10793.9|14839
1673010000000|2023-01-06 13:00:00|10795.9|10793.9|10840.5|10838.5|10843.6|10841.6|10790.5|10788.5|106373
1673013600000|2023-01-06 14:00:00|10841.2|10839.2|10828.3|10826.3|10845.1|10843.1|10820.9|10818.9|87394
1673017200000|2023-01-06 15:00:00|10840.5|10838.5|10893.6|10891.6|10897.5|10895.5|10838.9|10836.9|125737
1673020800000|2023-01-06 16:00:00|10894.4|10892.4|10893.6|10891.6|10899.8|10897.8|10885.8|10883.8|66209
1673024400000|2023-01-06 17:00:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10888.1|10886.1|24004
1673028000000|2023-01-06 18:00:00|10894.4|10892.4|10903.7|10901.7|10905.3|10903.3|10892|10890|31034
1673031600000|2023-01-06 19:00:00|10904.5|10902.5|10903|10901|10906.1|10904.1|10901|10899|35034
1673035200000|2023-01-06 20:00:00|10903.7|10901.7|10905.3|10903.3|10910.8|10908.8|10902.2|10900.2|37362
1673038800000|2023-01-06 21:00:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10903|10901|15269
1673218800000|2023-01-08 23:00:00|10904.5|10902.5|10904.5|10902.5|10910|10908|10901.4|10899.4|11104
1673222400000|2023-01-09 00:00:00|10905.3|10903.3|10906.1|10904.1|10909.2|10907.2|10904.5|10902.5|5520
1673226000000|2023-01-09 01:00:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10901.4|10899.4|5063
1673229600000|2023-01-09 02:00:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|2276
1673233200000|2023-01-09 03:00:00|10905.7|10903.7|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|1246
1673236800000|2023-01-09 04:00:00|10905.3|10903.3|10905.3|10903.3|10906.9|10904.9|10903.7|10901.7|2324
1673240400000|2023-01-09 05:00:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|2186
1673244000000|2023-01-09 06:00:00|10908|10906|10910|10908|10911.5|10909.5|10906.9|10904.9|4834
1673247600000|2023-01-09 07:00:00|10909.2|10907.2|10895.9|10893.9|10910|10908|10895.1|10893.1|20047
1673251200000|2023-01-09 08:00:00|10896.7|10894.7|10893.6|10891.6|10897.5|10895.5|10889.7|10887.7|20937
1673254800000|2023-01-09 09:00:00|10894.4|10892.4|10892|10890|10898.3|10896.3|10890.5|10888.5|11425
1673258400000|2023-01-09 10:00:00|10891.2|10889.2|10895.9|10893.9|10899|10897|10891.2|10889.2|9207
1673262000000|2023-01-09 11:00:00|10895.1|10893.1|10897.5|10895.5|10899|10897|10894.4|10892.4|8068
1673265600000|2023-01-09 12:00:00|10898.3|10896.3|10898.3|10896.3|10904.5|10902.5|10896.7|10894.7|15344
1673269200000|2023-01-09 13:00:00|10899|10897|10911.5|10909.5|10917.8|10915.8|10896.7|10894.7|40097
1673272800000|2023-01-09 14:00:00|10910.8|10908.8|10913.9|10911.9|10916.2|10914.2|10906.9|10904.9|41707
1673276400000|2023-01-09 15:00:00|10913.1|10911.1|10917|10915|10917.8|10915.8|10908.4|10906.4|42712
1673280000000|2023-01-09 16:00:00|10916.2|10914.2|10934.2|10932.2|10937.3|10935.3|10915.5|10913.5|70296
1673283600000|2023-01-09 17:00:00|10933.4|10931.4|10925.6|10923.6|10933.4|10931.4|10922.5|10920.5|31808
1673287200000|2023-01-09 18:00:00|10926.4|10924.4|10924.8|10922.8|10928|10926|10921.7|10919.7|21393
1673290800000|2023-01-09 19:00:00|10925.6|10923.6|10930.3|10928.3|10935.8|10933.8|10925.6|10923.6|28677
1673294400000|2023-01-09 20:00:00|10931.1|10929.1|10925.6|10923.6|10931.9|10929.9|10919.4|10917.4|34650
1673298000000|2023-01-09 21:00:00|10924.8|10922.8|10919.4|10917.4|10926.4|10924.4|10919.4|10917.4|26497
1673305200000|2023-01-09 23:00:00|10920.1|10918.1|10921.7|10919.7|10923.3|10921.3|10917|10915|4194
1673308800000|2023-01-10 00:00:00|10921.3|10919.3|10919.4|10917.4|10922.5|10920.5|10913.1|10911.1|6788
1673312400000|2023-01-10 01:00:00|10918.6|10916.6|10924.8|10922.8|10926.4|10924.4|10913.9|10911.9|3991
1673316000000|2023-01-10 02:00:00|10925.2|10923.2|10921.7|10919.7|10928.7|10926.7|10921.7|10919.7|3814
1673319600000|2023-01-10 03:00:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10916.2|10914.2|1996
1673323200000|2023-01-10 04:00:00|10917|10915|10920.1|10918.1|10921.7|10919.7|10917|10915|2516
1673326800000|2023-01-10 05:00:00|10919.8|10917.8|10923.3|10921.3|10924|10922|10919.8|10917.8|1682
1673330400000|2023-01-10 06:00:00|10922.9|10920.9|10920.9|10918.9|10924|10922|10920.1|10918.1|2066
1673334000000|2023-01-10 07:00:00|10921.7|10919.7|10914.7|10912.7|10922.5|10920.5|10914.7|10912.7|6861
1673337600000|2023-01-10 08:00:00|10913.9|10911.9|10912.3|10910.3|10919|10917|10912.3|10910.3|11296
1673341200000|2023-01-10 09:00:00|10913.1|10911.1|10914.3|10912.3|10918.6|10916.6|10912.3|10910.3|10619
1673344800000|2023-01-10 10:00:00|10914.7|10912.7|10915.5|10913.5|10918.6|10916.6|10913.1|10911.1|5449
1673348400000|2023-01-10 11:00:00|10916.2|10914.2|10906.1|10904.1|10916.2|10914.2|10906.1|10904.1|9817
1673352000000|2023-01-10 12:00:00|10905.7|10903.7|10903.7|10901.7|10908.4|10906.4|10902.2|10900.2|20592
1673355600000|2023-01-10 13:00:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10894.4|10892.4|39446
1673359200000|2023-01-10 14:00:00|10903.7|10901.7|10904.5|10902.5|10916.2|10914.2|10903.7|10901.7|49821
1673362800000|2023-01-10 15:00:00|10903.7|10901.7|10897.5|10895.5|10905.3|10903.3|10893.6|10891.6|47858
1673366400000|2023-01-10 16:00:00|10896.7|10894.7|10885.8|10883.8|10899|10897|10884.2|10882.2|44882
1673370000000|2023-01-10 17:00:00|10885|10883|10885.8|10883.8|10892|10890|10882.6|10880.6|26263
1673373600000|2023-01-10 18:00:00|10885|10883|10893.6|10891.6|10898.3|10896.3|10885|10883|25291
1673377200000|2023-01-10 19:00:00|10894.4|10892.4|10896.7|10894.7|10899|10897|10892.8|10890.8|21455
1673380800000|2023-01-10 20:00:00|10895.9|10893.9|10903|10901|10906.1|10904.1|10895.1|10893.1|29787
1673384400000|2023-01-10 21:00:00|10902.2|10900.2|10896.7|10894.7|10906.1|10904.1|10896.7|10894.7|21042
1673391600000|2023-01-10 23:00:00|10898.7|10896.7|10903.7|10901.7|10903.7|10901.7|10896.7|10894.7|5453
1673395200000|2023-01-11 00:00:00|10903.3|10901.3|10904.5|10902.5|10906.1|10904.1|10900.6|10898.6|4038
1673398800000|2023-01-11 01:00:00|10903.7|10901.7|10907.6|10905.6|10909.2|10907.2|10903|10901|3808
1673402400000|2023-01-11 02:00:00|10908|10906|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|2430
1673406000000|2023-01-11 03:00:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|1444
1673409600000|2023-01-11 04:00:00|10910|10908|10910|10908|10911.5|10909.5|10909.2|10907.2|2170
1673413200000|2023-01-11 05:00:00|10910.8|10908.8|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|1656
1673416800000|2023-01-11 06:00:00|10909.2|10907.2|10910.8|10908.8|10911.9|10909.9|10908.4|10906.4|3244
1673420400000|2023-01-11 07:00:00|10911.5|10909.5|10918.6|10916.6|10920.1|10918.1|10911.5|10909.5|12960
1673424000000|2023-01-11 08:00:00|10917.8|10915.8|10917|10915|10921.7|10919.7|10911.5|10909.5|19418
1673427600000|2023-01-11 09:00:00|10917.8|10915.8|10916.2|10914.2|10921.7|10919.7|10915.5|10913.5|13593
1673431200000|2023-01-11 10:00:00|10915.5|10913.5|10912.3|10910.3|10916.2|10914.2|10909.2|10907.2|8951
1673434800000|2023-01-11 11:00:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10910|10908|5467
1673438400000|2023-01-11 12:00:00|10912.3|10910.3|10909.2|10907.2|10914.7|10912.7|10906.9|10904.9|12342
1673442000000|2023-01-11 13:00:00|10908.4|10906.4|10910|10908|10917|10915|10903.7|10901.7|35021
1673445600000|2023-01-11 14:00:00|10910.8|10908.8|10914.7|10912.7|10915.5|10913.5|10905.3|10903.3|37668
1673449200000|2023-01-11 15:00:00|10915.5|10913.5|10910|10908|10920.1|10918.1|10909.2|10907.2|30326
1673452800000|2023-01-11 16:00:00|10910.8|10908.8|10917.8|10915.8|10919.4|10917.4|10909.2|10907.2|30028
1673456400000|2023-01-11 17:00:00|10918.6|10916.6|10912.3|10910.3|10920.9|10918.9|10910|10908|27918
1673460000000|2023-01-11 18:00:00|10911.5|10909.5|10921.7|10919.7|10921.7|10919.7|10910.4|10908.4|31493
1673463600000|2023-01-11 19:00:00|10922.5|10920.5|10924|10922|10925.6|10923.6|10919.4|10917.4|43035
1673467200000|2023-01-11 20:00:00|10923.3|10921.3|10931.9|10929.9|10931.9|10929.9|10919.4|10917.4|30447
1673470800000|2023-01-11 21:00:00|10931.1|10929.1|10928.7|10926.7|10932.6|10930.6|10927.2|10925.2|24657
1673478000000|2023-01-11 23:00:00|10929.5|10927.5|10925.6|10923.6|10930.3|10928.3|10924.8|10922.8|4749
1673481600000|2023-01-12 00:00:00|10924.8|10922.8|10922.5|10920.5|10927.2|10925.2|10920.9|10918.9|6440
1673485200000|2023-01-12 01:00:00|10923.3|10921.3|10931.1|10929.1|10934.6|10932.6|10920.9|10918.9|7128
1673488800000|2023-01-12 02:00:00|10930.3|10928.3|10936.5|10934.5|10938.1|10936.1|10928.7|10926.7|4073
1673492400000|2023-01-12 03:00:00|10935.8|10933.8|10937.3|10935.3|10938.9|10936.9|10935|10933|5882
1673496000000|2023-01-12 04:00:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10933.8|10931.8|1804
1673499600000|2023-01-12 05:00:00|10936.2|10934.2|10931.1|10929.1|10936.5|10934.5|10931.1|10929.1|1835
1673503200000|2023-01-12 06:00:00|10931.5|10929.5|10929.5|10927.5|10931.9|10929.9|10927.6|10925.6|3448
1673506800000|2023-01-12 07:00:00|10928.7|10926.7|10934.2|10932.2|10935|10933|10923.3|10921.3|11057
1673510400000|2023-01-12 08:00:00|10935|10933|10928.7|10926.7|10936.5|10934.5|10928.7|10926.7|14003
1673514000000|2023-01-12 09:00:00|10928|10926|10923.3|10921.3|10931.1|10929.1|10923.3|10921.3|11611
1673517600000|2023-01-12 10:00:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10920.9|10918.9|10850
1673521200000|2023-01-12 11:00:00|10928|10926|10930.3|10928.3|10931.9|10929.9|10926.4|10924.4|9580
1673524800000|2023-01-12 12:00:00|10931.1|10929.1|10934.2|10932.2|10934.2|10932.2|10927.2|10925.2|19243
1673528400000|2023-01-12 13:00:00|10933.8|10931.8|10978|10976|10983.4|10981.4|10888.1|10886.1|126430
1673532000000|2023-01-12 14:00:00|10977.2|10975.2|10942|10940|10985.8|10983.8|10938.1|10936.1|105026
1673535600000|2023-01-12 15:00:00|10942.8|10940.8|10957.6|10955.6|10963.1|10961.1|10941.2|10939.2|79191
1673539200000|2023-01-12 16:00:00|10958.4|10956.4|10961.5|10959.5|10967.8|10965.8|10953.7|10951.7|41557
1673542800000|2023-01-12 17:00:00|10961.9|10959.9|10971.7|10969.7|10974|10972|10961.5|10959.5|29736
1673546400000|2023-01-12 18:00:00|10972.1|10970.1|10984.2|10982.2|10990.5|10988.5|10970.9|10968.9|46292
1673550000000|2023-01-12 19:00:00|10983.4|10981.4|10979.5|10977.5|10986.5|10984.5|10976.4|10974.4|28880
1673553600000|2023-01-12 20:00:00|10978.7|10976.7|10986.5|10984.5|10987.3|10985.3|10975.6|10973.6|30482
1673557200000|2023-01-12 21:00:00|10987.3|10985.3|10980.3|10978.3|10990.5|10988.5|10979.5|10977.5|21372
1673564400000|2023-01-12 23:00:00|10978|10976|10981.9|10979.9|10982.6|10980.6|10976.4|10974.4|5529
1673568000000|2023-01-13 00:00:00|10981.1|10979.1|10972.5|10970.5|10984.2|10982.2|10971.7|10969.7|12255
1673571600000|2023-01-13 01:00:00|10973.3|10971.3|10972.5|10970.5|10976.4|10974.4|10969.4|10967.4|6909
1673575200000|2023-01-13 02:00:00|10972.1|10970.1|10972.5|10970.5|10973.3|10971.3|10967|10965|4194
1673578800000|2023-01-13 03:00:00|10973.3|10971.3|10974|10972|10974|10972|10971.7|10969.7|3250
1673582400000|2023-01-13 04:00:00|10973.7|10971.7|10970.9|10968.9|10974.8|10972.8|10970.1|10968.1|4379
1673586000000|2023-01-13 05:00:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10968.6|10966.6|4430
1673589600000|2023-01-13 06:00:00|10970.9|10968.9|10981.1|10979.1|10982.6|10980.6|10970.1|10968.1|5838
1673593200000|2023-01-13 07:00:00|10981.9|10979.9|10981.1|10979.1|10985|10983|10976.4|10974.4|8594
1673596800000|2023-01-13 08:00:00|10980.3|10978.3|10992.8|10990.8|10996.7|10994.7|10978.7|10976.7|33625
1673600400000|2023-01-13 09:00:00|10992|10990|10987.3|10985.3|10994.4|10992.4|10985|10983|19084
1673604000000|2023-01-13 10:00:00|10986.5|10984.5|10982.6|10980.6|10991.2|10989.2|10980.3|10978.3|14753
1673607600000|2023-01-13 11:00:00|10983.4|10981.4|10976.4|10974.4|10985.8|10983.8|10975.6|10973.6|10405
1673611200000|2023-01-13 12:00:00|10977.2|10975.2|10968.6|10966.6|10981.1|10979.1|10968.6|10966.6|20126
1673614800000|2023-01-13 13:00:00|10969.4|10967.4|10969.4|10967.4|10973.3|10971.3|10963.1|10961.1|45871
1673618400000|2023-01-13 14:00:00|10968.6|10966.6|10982.3|10980.3|10984.2|10982.2|10967|10965|40159
1673622000000|2023-01-13 15:00:00|10978|10976|10973.3|10971.3|10983.4|10981.4|10970.9|10968.9|45706
1673625600000|2023-01-13 16:00:00|10974|10972|10962.3|10960.3|10979.5|10977.5|10957.6|10955.6|39758
1673629200000|2023-01-13 17:00:00|10963.1|10961.1|10959.2|10957.2|10965.5|10963.5|10958.4|10956.4|23164
1673632800000|2023-01-13 18:00:00|10960|10958|10951.4|10949.4|10960|10958|10950.6|10948.6|24830
1673636400000|2023-01-13 19:00:00|10952.2|10950.2|10944.4|10942.4|10952.2|10950.2|10942.8|10940.8|26853
1673640000000|2023-01-13 20:00:00|10945.1|10943.1|10951.4|10949.4|10951.4|10949.4|10943.6|10941.6|17725
1673643600000|2023-01-13 21:00:00|10950.6|10948.6|10943.2|10941.2|10951.4|10949.4|10943.2|10941.2|17821
1673823600000|2023-01-15 23:00:00|10946.3|10944.3|10944|10942|10947.5|10945.5|10942.8|10940.8|3521
1673827200000|2023-01-16 00:00:00|10944.4|10942.4|10950.6|10948.6|10950.6|10948.6|10943.6|10941.6|1918
1673830800000|2023-01-16 01:00:00|10951.4|10949.4|10948.7|10946.7|10953.7|10951.7|10948.3|10946.3|2635
1673834400000|2023-01-16 02:00:00|10948.3|10946.3|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|1563
1673838000000|2023-01-16 03:00:00|10950.2|10948.2|10953|10951|10953|10951|10949.8|10947.8|1937
1673841600000|2023-01-16 04:00:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10950.6|10948.6|770
1673845200000|2023-01-16 05:00:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|1368
1673848800000|2023-01-16 06:00:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10946.7|10944.7|3602
1673852400000|2023-01-16 07:00:00|10947.5|10945.5|10953.7|10951.7|10954.5|10952.5|10946.7|10944.7|3832
1673856000000|2023-01-16 08:00:00|10954.5|10952.5|10936.5|10934.5|10956.9|10954.9|10936.5|10934.5|10828
1673859600000|2023-01-16 09:00:00|10936.2|10934.2|10937.3|10935.3|10940.5|10938.5|10934.2|10932.2|5983
1673863200000|2023-01-16 10:00:00|10937.7|10935.7|10940.5|10938.5|10941.2|10939.2|10935.8|10933.8|4850
1673866800000|2023-01-16 11:00:00|10939.7|10937.7|10941.2|10939.2|10942|10940|10938.1|10936.1|1879
1673870400000|2023-01-16 12:00:00|10942|10940|10937.3|10935.3|10942.8|10940.8|10935.8|10933.8|4164
1673874000000|2023-01-16 13:00:00|10937.7|10935.7|10944.4|10942.4|10944.4|10942.4|10937.3|10935.3|8197
1673877600000|2023-01-16 14:00:00|10944|10942|10939.7|10937.7|10944.4|10942.4|10938.1|10936.1|3621
1673881200000|2023-01-16 15:00:00|10939.3|10937.3|10943.6|10941.6|10945.1|10943.1|10939.3|10937.3|3666
1673884800000|2023-01-16 16:00:00|10944.4|10942.4|10941.2|10939.2|10944.4|10942.4|10940.5|10938.5|2834
1673888400000|2023-01-16 17:00:00|10940.8|10938.8|10941.2|10939.2|10942|10940|10939.7|10937.7|2543
1673910000000|2023-01-16 23:00:00|10940.5|10938.5|10942.8|10940.8|10945.9|10943.9|10939.7|10937.7|4478
1673913600000|2023-01-17 00:00:00|10942.4|10940.4|10946.7|10944.7|10949|10947|10942|10940|6833
1673917200000|2023-01-17 01:00:00|10945.9|10943.9|10941.2|10939.2|10947.5|10945.5|10939.7|10937.7|6495
1673920800000|2023-01-17 02:00:00|10940.5|10938.5|10935|10933|10941.2|10939.2|10933.4|10931.4|5647
1673924400000|2023-01-17 03:00:00|10935.8|10933.8|10938.9|10936.9|10938.9|10936.9|10935|10933|4239
1673928000000|2023-01-17 04:00:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|1253
1673931600000|2023-01-17 05:00:00|10938.9|10936.9|10937.3|10935.3|10940.5|10938.5|10936.5|10934.5|1053
1673935200000|2023-01-17 06:00:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10934.2|10932.2|2140
1673938800000|2023-01-17 07:00:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10929.5|10927.5|11806
1673942400000|2023-01-17 08:00:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10931.9|10929.9|12293
1673946000000|2023-01-17 09:00:00|10935.8|10933.8|10934.2|10932.2|10937.3|10935.3|10932.6|10930.6|8904
1673949600000|2023-01-17 10:00:00|10933.4|10931.4|10937.3|10935.3|10938.9|10936.9|10932.6|10930.6|7461
1673953200000|2023-01-17 11:00:00|10936.5|10934.5|10935|10933|10938.1|10936.1|10931.1|10929.1|5168
1673956800000|2023-01-17 12:00:00|10935.8|10933.8|10928|10926|10938.9|10936.9|10926.4|10924.4|16520
1673960400000|2023-01-17 13:00:00|10927.2|10925.2|10931.9|10929.9|10936.5|10934.5|10920.9|10918.9|55878
1673964000000|2023-01-17 14:00:00|10932.6|10930.6|10945.9|10943.9|10949.8|10947.8|10931.9|10929.9|44152
1673967600000|2023-01-17 15:00:00|10946.7|10944.7|10961.5|10959.5|10963.9|10961.9|10946.7|10944.7|65106
1673971200000|2023-01-17 16:00:00|10962.3|10960.3|10956.1|10954.1|10962.3|10960.3|10949|10947|24650
1673974800000|2023-01-17 17:00:00|10955.3|10953.3|10941.2|10939.2|10956.1|10954.1|10939.7|10937.7|22188
1673978400000|2023-01-17 18:00:00|10940.5|10938.5|10948.3|10946.3|10949|10947|10940.5|10938.5|13236
1673982000000|2023-01-17 19:00:00|10947.5|10945.5|10949.8|10947.8|10955.3|10953.3|10944.4|10942.4|26590
1673985600000|2023-01-17 20:00:00|10950.6|10948.6|10950.6|10948.6|10954.5|10952.5|10948.3|10946.3|17167
1673989200000|2023-01-17 21:00:00|10949.8|10947.8|10943.6|10941.6|10949.8|10947.8|10943.6|10941.6|13255
1673996400000|2023-01-17 23:00:00|10945.5|10943.5|10948.3|10946.3|10949|10947|10945.1|10943.1|2942
1674000000000|2023-01-18 00:00:00|10949|10947|10949.8|10947.8|10952.2|10950.2|10946.7|10944.7|4994
1674003600000|2023-01-18 01:00:00|10950.6|10948.6|10942.8|10940.8|10950.6|10948.6|10940.5|10938.5|4182
1674007200000|2023-01-18 02:00:00|10943.2|10941.2|10967.8|10965.8|10975.6|10973.6|10939.7|10937.7|20801
1674010800000|2023-01-18 03:00:00|10968.2|10966.2|10964.7|10962.7|10974.8|10972.8|10963.9|10961.9|13950
1674014400000|2023-01-18 04:00:00|10965.1|10963.1|10967.8|10965.8|10970.9|10968.9|10964.7|10962.7|7129
1674018000000|2023-01-18 05:00:00|10968.6|10966.6|10963.1|10961.1|10968.6|10966.6|10962.3|10960.3|3141
1674021600000|2023-01-18 06:00:00|10962.7|10960.7|10971.7|10969.7|10971.7|10969.7|10961.5|10959.5|8622
1674025200000|2023-01-18 07:00:00|10970.9|10968.9|10971.7|10969.7|10974.8|10972.8|10960.8|10958.8|19116
1674028800000|2023-01-18 08:00:00|10970.9|10968.9|10965.5|10963.5|10973.3|10971.3|10960|10958|20543
1674032400000|2023-01-18 09:00:00|10966.2|10964.2|10961.5|10959.5|10967|10965|10960.8|10958.8|8728
1674036000000|2023-01-18 10:00:00|10960.8|10958.8|10967|10965|10967.8|10965.8|10958.4|10956.4|7037
1674039600000|2023-01-18 11:00:00|10967.8|10965.8|10970.1|10968.1|10970.9|10968.9|10965.5|10963.5|12077
1674043200000|2023-01-18 12:00:00|10970.9|10968.9|10980.3|10978.3|10981.1|10979.1|10969.4|10967.4|22670
1674046800000|2023-01-18 13:00:00|10979.5|10977.5|10993.6|10991.6|10999.8|10997.8|10973.3|10971.3|78552
1674050400000|2023-01-18 14:00:00|10994.4|10992.4|11014.7|11012.7|11024.8|11022.8|10992.8|10990.8|88195
1674054000000|2023-01-18 15:00:00|11013.9|11011.9|11013.9|11011.9|11024|11022|11009.2|11007.2|57957
1674057600000|2023-01-18 16:00:00|11014.7|11012.7|11013.9|11011.9|11021.7|11019.7|11006.9|11004.9|58503
1674061200000|2023-01-18 17:00:00|11013.1|11011.1|11014.7|11012.7|11015.5|11013.5|11005.3|11003.3|36012
1674064800000|2023-01-18 18:00:00|11015.5|11013.5|11026.4|11024.4|11028|11026|11013.9|11011.9|33350
1674068400000|2023-01-18 19:00:00|11025.6|11023.6|11028.7|11026.7|11030.3|11028.3|11019.4|11017.4|27184
1674072000000|2023-01-18 20:00:00|11028|11026|11025.6|11023.6|11029.5|11027.5|11024|11022|26265
1674075600000|2023-01-18 21:00:00|11026.4|11024.4|11024.8|11022.8|11031.1|11029.1|11024|11022|25822
1674082800000|2023-01-18 23:00:00|11025.6|11023.6|11024.4|11022.4|11026.4|11024.4|11024|11022|2917
1674086400000|2023-01-19 00:00:00|11024.8|11022.8|11028|11026|11031.9|11029.9|11021.7|11019.7|6097
1674090000000|2023-01-19 01:00:00|11028.7|11026.7|11028|11026|11031.1|11029.1|11026.4|11024.4|4056
1674093600000|2023-01-19 02:00:00|11028.7|11026.7|11030.3|11028.3|11032.6|11030.6|11028|11026|4176
1674097200000|2023-01-19 03:00:00|11030.7|11028.7|11046.7|11044.7|11049|11047|11030.3|11028.3|9674
1674100800000|2023-01-19 04:00:00|11045.9|11043.9|11046.7|11044.7|11049.8|11047.8|11044.4|11042.4|7999
1674104400000|2023-01-19 05:00:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11044|11042|7041
1674108000000|2023-01-19 06:00:00|11045.1|11043.1|11045.9|11043.9|11048.3|11046.3|11043.6|11041.6|9514
1674111600000|2023-01-19 07:00:00|11045.1|11043.1|11036.5|11034.5|11047.5|11045.5|11034.2|11032.2|18119
1674115200000|2023-01-19 08:00:00|11035.8|11033.8|11032.6|11030.6|11044.4|11042.4|11032.3|11030.3|19465
1674118800000|2023-01-19 09:00:00|11033.4|11031.4|11032.6|11030.6|11035|11033|11030.3|11028.3|14788
1674122400000|2023-01-19 10:00:00|11031.9|11029.9|11031.9|11029.9|11035|11033|11026.4|11024.4|10438
1674126000000|2023-01-19 11:00:00|11031.1|11029.1|11020.1|11018.1|11031.1|11029.1|11017.8|11015.8|18827
1674129600000|2023-01-19 12:00:00|11020.9|11018.9|11010.8|11008.8|11024|11022|11010.8|11008.8|20108
1674133200000|2023-01-19 13:00:00|11011.5|11009.5|11009.2|11007.2|11029.5|11027.5|11003|11001|77811
1674136800000|2023-01-19 14:00:00|11008.8|11006.8|11012.3|11010.3|11015.5|11013.5|11003|11001|61867
1674140400000|2023-01-19 15:00:00|11013.1|11011.1|11011.5|11009.5|11016.2|11014.2|11005.3|11003.3|34466
1674144000000|2023-01-19 16:00:00|11010.8|11008.8|11012.3|11010.3|11017|11015|11008.4|11006.4|31393
1674147600000|2023-01-19 17:00:00|11011.5|11009.5|10995.9|10993.9|11012.3|11010.3|10992.8|10990.8|36711
1674151200000|2023-01-19 18:00:00|10996.3|10994.3|11003|11001|11003.7|11001.7|10994|10992|34063
1674154800000|2023-01-19 19:00:00|11002.2|11000.2|11003.7|11001.7|11006.1|11004.1|11000.6|10998.6|19897
1674158400000|2023-01-19 20:00:00|11003|11001|11005.3|11003.3|11007.6|11005.6|11001.4|10999.4|24293
1674162000000|2023-01-19 21:00:00|11004.5|11002.5|11003.7|11001.7|11006.9|11004.9|11003|11001|14595
1674169200000|2023-01-19 23:00:00|11003|11001|11001.8|10999.8|11003.7|11001.7|10998.3|10996.3|7193
1674172800000|2023-01-20 00:00:00|11001.4|10999.4|10999.8|10997.8|11002.2|11000.2|10998.3|10996.3|2230
1674176400000|2023-01-20 01:00:00|11000.6|10998.6|10998.3|10996.3|11003.7|11001.7|10995.9|10993.9|7107
1674180000000|2023-01-20 02:00:00|10997.5|10995.5|10989.7|10987.7|10998.3|10996.3|10987.3|10985.3|6530
1674183600000|2023-01-20 03:00:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10988.9|10986.9|3791
1674187200000|2023-01-20 04:00:00|10991.2|10989.2|10994.4|10992.4|10994.4|10992.4|10990.5|10988.5|3616
1674190800000|2023-01-20 05:00:00|10995.1|10993.1|10992|10990|10995.1|10993.1|10988.1|10986.1|5108
1674194400000|2023-01-20 06:00:00|10992.8|10990.8|10989.7|10987.7|10993.6|10991.6|10988.1|10986.1|3606
1674198000000|2023-01-20 07:00:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10986.5|10984.5|8292
1674201600000|2023-01-20 08:00:00|10989.7|10987.7|10986.9|10984.9|10994.4|10992.4|10986.5|10984.5|10117
1674205200000|2023-01-20 09:00:00|10987.3|10985.3|10986.5|10984.5|10989.7|10987.7|10985|10983|10490
1674208800000|2023-01-20 10:00:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10981.1|10979.1|12873
1674212400000|2023-01-20 11:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10979.5|10977.5|13229
1674216000000|2023-01-20 12:00:00|10981.9|10979.9|10985.8|10983.8|10985.8|10983.8|10979.5|10977.5|20453
1674219600000|2023-01-20 13:00:00|10985|10983|10970.1|10968.1|10985|10983|10970.1|10968.1|45501
1674223200000|2023-01-20 14:00:00|10969.4|10967.4|10974.8|10972.8|10975.6|10973.6|10965.5|10963.5|43252
1674226800000|2023-01-20 15:00:00|10975.2|10973.2|10966.2|10964.2|10976.4|10974.4|10964.7|10962.7|41247
1674230400000|2023-01-20 16:00:00|10965.5|10963.5|10956.1|10954.1|10967|10965|10954.5|10952.5|44650
1674234000000|2023-01-20 17:00:00|10955.3|10953.3|10961.5|10959.5|10964.7|10962.7|10955.3|10953.3|23356
1674237600000|2023-01-20 18:00:00|10964.3|10962.3|10970.9|10968.9|10970.9|10968.9|10960.8|10958.8|37778
1674241200000|2023-01-20 19:00:00|10970.1|10968.1|10967|10965|10970.1|10968.1|10966.2|10964.2|22588
1674244800000|2023-01-20 20:00:00|10967.8|10965.8|10967|10965|10970.9|10968.9|10966.2|10964.2|17336
1674248400000|2023-01-20 21:00:00|10967.8|10965.8|10969|10967|10970.1|10968.1|10966.6|10964.6|14208
1674428400000|2023-01-22 23:00:00|10967|10965|10967|10965|10970.1|10968.1|10964.7|10962.7|3681
1674432000000|2023-01-23 00:00:00|10967.8|10965.8|10971.7|10969.7|10971.7|10969.7|10966.2|10964.2|1468
1674435600000|2023-01-23 01:00:00|10971.3|10969.3|10974|10972|10977.2|10975.2|10970.9|10968.9|4834
1674439200000|2023-01-23 02:00:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|880
1674442800000|2023-01-23 03:00:00|10974.4|10972.4|10974.8|10972.8|10975.6|10973.6|10974.4|10972.4|1513
1674446400000|2023-01-23 04:00:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|1016
1674450000000|2023-01-23 05:00:00|10976.4|10974.4|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|3746
1674453600000|2023-01-23 06:00:00|10974.8|10972.8|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|1745
1674457200000|2023-01-23 07:00:00|10972.1|10970.1|10964.7|10962.7|10974|10972|10962.3|10960.3|9199
1674460800000|2023-01-23 08:00:00|10965.5|10963.5|10973.3|10971.3|10974.8|10972.8|10964.7|10962.7|8995
1674464400000|2023-01-23 09:00:00|10972.5|10970.5|10970.1|10968.1|10973.3|10971.3|10967|10965|8028
1674468000000|2023-01-23 10:00:00|10970.9|10968.9|10960.8|10958.8|10970.9|10968.9|10960|10958|7243
1674471600000|2023-01-23 11:00:00|10960.4|10958.4|10962.3|10960.3|10964.7|10962.7|10959.2|10957.2|7609
1674475200000|2023-01-23 12:00:00|10963.1|10961.1|10961.5|10959.5|10963.9|10961.9|10958.4|10956.4|10484
1674478800000|2023-01-23 13:00:00|10962.3|10960.3|10945.1|10943.1|10963.1|10961.1|10939.7|10937.7|37068
1674482400000|2023-01-23 14:00:00|10944.4|10942.4|10946.7|10944.7|10950.6|10948.6|10938.9|10936.9|38902
1674486000000|2023-01-23 15:00:00|10945.9|10943.9|10952.2|10950.2|10953|10951|10943.6|10941.6|24896
1674489600000|2023-01-23 16:00:00|10951.4|10949.4|10940.5|10938.5|10959.2|10957.2|10939.7|10937.7|36149
1674493200000|2023-01-23 17:00:00|10941.2|10939.2|10938.1|10936.1|10944.4|10942.4|10936.5|10934.5|17261
1674496800000|2023-01-23 18:00:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|10229
1674500400000|2023-01-23 19:00:00|10939.7|10937.7|10939.7|10937.7|10943.6|10941.6|10937.3|10935.3|19663
1674504000000|2023-01-23 20:00:00|10940.5|10938.5|10937.3|10935.3|10943.6|10941.6|10937.3|10935.3|26525
1674507600000|2023-01-23 21:00:00|10937.7|10935.7|10941.2|10939.2|10942.8|10940.8|10937.3|10935.3|12660
1674514800000|2023-01-23 23:00:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|1078
1674518400000|2023-01-24 00:00:00|10944|10942|10945.1|10943.1|10947.5|10945.5|10942.8|10940.8|1852
1674522000000|2023-01-24 01:00:00|10944.4|10942.4|10942|10940|10945.1|10943.1|10941.2|10939.2|1641
1674525600000|2023-01-24 02:00:00|10942.4|10940.4|10942.8|10940.8|10943.6|10941.6|10942|10940|1287
1674529200000|2023-01-24 03:00:00|10942|10940|10942.8|10940.8|10944.4|10942.4|10942|10940|1289
1674532800000|2023-01-24 04:00:00|10942|10940|10942|10940|10942.8|10940.8|10940.5|10938.5|1654
1674536400000|2023-01-24 05:00:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|1187
1674540000000|2023-01-24 06:00:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|2608
1674543600000|2023-01-24 07:00:00|10946.7|10944.7|10950.6|10948.6|10951.4|10949.4|10942|10940|8028
1674547200000|2023-01-24 08:00:00|10951.4|10949.4|10949|10947|10953|10951|10946.7|10944.7|10018
1674550800000|2023-01-24 09:00:00|10948.3|10946.3|10951.4|10949.4|10953.3|10951.3|10945.1|10943.1|6280
1674554400000|2023-01-24 10:00:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10948.3|10946.3|4114
1674558000000|2023-01-24 11:00:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10946.7|10944.7|6006
1674561600000|2023-01-24 12:00:00|10948.3|10946.3|10944.4|10942.4|10951.4|10949.4|10943.6|10941.6|13880
1674565200000|2023-01-24 13:00:00|10943.6|10941.6|10940.5|10938.5|10953|10951|10938.1|10936.1|29996
1674568800000|2023-01-24 14:00:00|10939.7|10937.7|10929.5|10927.5|10941.2|10939.2|10923.3|10921.3|57109
1674572400000|2023-01-24 15:00:00|10930.3|10928.3|10953.7|10951.7|10957.6|10955.6|10929.5|10927.5|49659
1674576000000|2023-01-24 16:00:00|10953|10951|10953|10951|10957.6|10955.6|10950.6|10948.6|26052
1674579600000|2023-01-24 17:00:00|10952.2|10950.2|10953.3|10951.3|10956.1|10954.1|10949|10947|19725
1674583200000|2023-01-24 18:00:00|10953|10951|10960|10958|10963.9|10961.9|10953|10951|23139
1674586800000|2023-01-24 19:00:00|10959.2|10957.2|10956.9|10954.9|10960.8|10958.8|10955.3|10953.3|18024
1674590400000|2023-01-24 20:00:00|10957.6|10955.6|10959.2|10957.2|10960|10958|10955.3|10953.3|17581
1674594000000|2023-01-24 21:00:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10956.9|10954.9|12237
1674601200000|2023-01-24 23:00:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3974
1674604800000|2023-01-25 00:00:00|10961.2|10959.2|10958.4|10956.4|10962.3|10960.3|10955.3|10953.3|7343
1674608400000|2023-01-25 01:00:00|10958|10956|10957.6|10955.6|10960.8|10958.8|10956.9|10954.9|3569
1674612000000|2023-01-25 02:00:00|10958.4|10956.4|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|1994
1674615600000|2023-01-25 03:00:00|10955.7|10953.7|10952.2|10950.2|10956.9|10954.9|10950.6|10948.6|4824
1674619200000|2023-01-25 04:00:00|10953|10951|10953|10951|10953|10951|10950.6|10948.6|1673
1674622800000|2023-01-25 05:00:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|1001
1674626400000|2023-01-25 06:00:00|10954.5|10952.5|10956.1|10954.1|10957.6|10955.6|10954.5|10952.5|3531
1674630000000|2023-01-25 07:00:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10950.6|10948.6|8111
1674633600000|2023-01-25 08:00:00|10957.6|10955.6|10965.5|10963.5|10967.8|10965.8|10956.9|10954.9|13600
1674637200000|2023-01-25 09:00:00|10966.2|10964.2|10967|10965|10969.4|10967.4|10963.9|10961.9|9410
1674640800000|2023-01-25 10:00:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|5644
1674644400000|2023-01-25 11:00:00|10966.6|10964.6|10967.8|10965.8|10967.8|10965.8|10963.1|10961.1|5721
1674648000000|2023-01-25 12:00:00|10967|10965|10973.3|10971.3|10975.2|10973.2|10964.7|10962.7|13818
1674651600000|2023-01-25 13:00:00|10974|10972|10963.1|10961.1|10974|10972|10962.3|10960.3|30700
1674655200000|2023-01-25 14:00:00|10963.9|10961.9|10970.9|10968.9|10971.7|10969.7|10961.5|10959.5|33227
1674658800000|2023-01-25 15:00:00|10973.3|10971.3|10963.1|10961.1|10985|10983|10961.5|10959.5|62389
1674662400000|2023-01-25 16:00:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10955.3|10953.3|35402
1674666000000|2023-01-25 17:00:00|10961.5|10959.5|10962.3|10960.3|10967.8|10965.8|10960|10958|25783
1674669600000|2023-01-25 18:00:00|10961.9|10959.9|10970.1|10968.1|10973.3|10971.3|10961.9|10959.9|28300
1674673200000|2023-01-25 19:00:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10961.2|10959.2|35963
1674676800000|2023-01-25 20:00:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10963.9|10961.9|23362
1674680400000|2023-01-25 21:00:00|10968.6|10966.6|10971.7|10969.7|10972.5|10970.5|10967.8|10965.8|21026
1674687600000|2023-01-25 23:00:00|10973.3|10971.3|10974|10972|10975.2|10973.2|10970.9|10968.9|2283
1674691200000|2023-01-26 00:00:00|10973.3|10971.3|10969.4|10967.4|10975.6|10973.6|10969|10967|2259
1674694800000|2023-01-26 01:00:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|2126
1674698400000|2023-01-26 02:00:00|10970.1|10968.1|10973.3|10971.3|10973.3|10971.3|10970.1|10968.1|2714
1674702000000|2023-01-26 03:00:00|10974|10972|10974.4|10972.4|10974.8|10972.8|10973.3|10971.3|1558
1674705600000|2023-01-26 04:00:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|376
1674709200000|2023-01-26 05:00:00|10973.3|10971.3|10972.5|10970.5|10974|10972|10972.5|10970.5|1174
1674712800000|2023-01-26 06:00:00|10973.3|10971.3|10967.8|10965.8|10974|10972|10967.8|10965.8|3651
1674716400000|2023-01-26 07:00:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10965.5|10963.5|6064
1674720000000|2023-01-26 08:00:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10967|10965|8220
1674723600000|2023-01-26 09:00:00|10970.1|10968.1|10960|10958|10970.1|10968.1|10956.9|10954.9|15203
1674727200000|2023-01-26 10:00:00|10959.2|10957.2|10960|10958|10962.3|10960.3|10959.2|10957.2|6135
1674730800000|2023-01-26 11:00:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10953|10951|6092
1674734400000|2023-01-26 12:00:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10950.6|10948.6|13233
1674738000000|2023-01-26 13:00:00|10957.6|10955.6|10951.4|10949.4|10958.4|10956.4|10936.5|10934.5|60655
1674741600000|2023-01-26 14:00:00|10951|10949|10949.8|10947.8|10962.3|10960.3|10949|10947|53393
1674745200000|2023-01-26 15:00:00|10950.6|10948.6|10944.4|10942.4|10956.1|10954.1|10942.8|10940.8|36535
1674748800000|2023-01-26 16:00:00|10943.6|10941.6|10941.2|10939.2|10945.1|10943.1|10937.3|10935.3|39263
1674752400000|2023-01-26 17:00:00|10940.5|10938.5|10948.3|10946.3|10953|10951|10940.5|10938.5|20152
1674756000000|2023-01-26 18:00:00|10949|10947|10956.9|10954.9|10963.9|10961.9|10948.3|10946.3|31037
1674759600000|2023-01-26 19:00:00|10957.6|10955.6|10948.3|10946.3|10957.6|10955.6|10945.1|10943.1|23748
1674763200000|2023-01-26 20:00:00|10947.5|10945.5|10944.4|10942.4|10948.3|10946.3|10943.6|10941.6|17619
1674766800000|2023-01-26 21:00:00|10943.6|10941.6|10944.4|10942.4|10945.5|10943.5|10941.2|10939.2|24940
1674774000000|2023-01-26 23:00:00|10945.1|10943.1|10944.4|10942.4|10947.5|10945.5|10944.4|10942.4|6574
1674777600000|2023-01-27 00:00:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10942|10940|2738
1674781200000|2023-01-27 01:00:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10938.9|10936.9|13616
1674784800000|2023-01-27 02:00:00|10939.7|10937.7|10942|10940|10942.8|10940.8|10939.7|10937.7|1946
1674788400000|2023-01-27 03:00:00|10942.4|10940.4|10935|10933|10942.8|10940.8|10934.2|10932.2|4254
1674792000000|2023-01-27 04:00:00|10934.2|10932.2|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|2773
1674795600000|2023-01-27 05:00:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|2281
1674799200000|2023-01-27 06:00:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|2328
1674802800000|2023-01-27 07:00:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10933.4|10931.4|6809
1674806400000|2023-01-27 08:00:00|10938.1|10936.1|10931.9|10929.9|10938.9|10936.9|10930.3|10928.3|10944
1674810000000|2023-01-27 09:00:00|10932.6|10930.6|10928|10926|10932.6|10930.6|10925.6|10923.6|8599
1674813600000|2023-01-27 10:00:00|10927.2|10925.2|10925.6|10923.6|10930.3|10928.3|10925.6|10923.6|8342
1674817200000|2023-01-27 11:00:00|10926.4|10924.4|10920.9|10918.9|10926.4|10924.4|10919.4|10917.4|14892
1674820800000|2023-01-27 12:00:00|10921.7|10919.7|10926.4|10924.4|10927.2|10925.2|10920.5|10918.5|11096
1674824400000|2023-01-27 13:00:00|10925.6|10923.6|10933.4|10931.4|10938.1|10936.1|10923.3|10921.3|41059
1674828000000|2023-01-27 14:00:00|10934.2|10932.2|10926.4|10924.4|10937.3|10935.3|10920.9|10918.9|49817
1674831600000|2023-01-27 15:00:00|10928.7|10926.7|10924.8|10922.8|10931.1|10929.1|10918.6|10916.6|30791
1674835200000|2023-01-27 16:00:00|10924|10922|10928.7|10926.7|10931.1|10929.1|10924|10922|24387
1674838800000|2023-01-27 17:00:00|10929.5|10927.5|10928.7|10926.7|10931.1|10929.1|10926.4|10924.4|16106
1674842400000|2023-01-27 18:00:00|10929.5|10927.5|10930.3|10928.3|10933.4|10931.4|10928.7|10926.7|12055
1674846000000|2023-01-27 19:00:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|12724
1674849600000|2023-01-27 20:00:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|15511
1674853200000|2023-01-27 21:00:00|10933.4|10931.4|10936.5|10934.5|10937.3|10935.3|10932.3|10930.3|13311
1675033200000|2023-01-29 23:00:00|10934.6|10932.6|10933.4|10931.4|10934.6|10932.6|10929.5|10927.5|5556
1675036800000|2023-01-30 00:00:00|10932.6|10930.6|10927.2|10925.2|10934.2|10932.2|10926.4|10924.4|4311
1675040400000|2023-01-30 01:00:00|10928|10926|10928|10926|10929.5|10927.5|10925.6|10923.6|4421
1675044000000|2023-01-30 02:00:00|10927.6|10925.6|10931.1|10929.1|10931.9|10929.9|10927.2|10925.2|2793
1675047600000|2023-01-30 03:00:00|10931.5|10929.5|10936.5|10934.5|10936.5|10934.5|10930.3|10928.3|1964
1675051200000|2023-01-30 04:00:00|10938.9|10936.9|10935|10933|10939.7|10937.7|10934.2|10932.2|2975
1675054800000|2023-01-30 05:00:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|2310
1675058400000|2023-01-30 06:00:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|2754
1675062000000|2023-01-30 07:00:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10932.6|10930.6|9372
1675065600000|2023-01-30 08:00:00|10938.1|10936.1|10922.5|10920.5|10938.1|10936.1|10918.6|10916.6|21950
1675069200000|2023-01-30 09:00:00|10923.3|10921.3|10924.8|10922.8|10927.2|10925.2|10920.9|10918.9|10794
1675072800000|2023-01-30 10:00:00|10924|10922|10919.4|10917.4|10924.8|10922.8|10917.8|10915.8|8494
1675076400000|2023-01-30 11:00:00|10920.1|10918.1|10912.3|10910.3|10920.1|10918.1|10910|10908|11710
1675080000000|2023-01-30 12:00:00|10911.5|10909.5|10913.1|10911.1|10916.2|10914.2|10910|10908|12330
1675083600000|2023-01-30 13:00:00|10912.3|10910.3|10910.4|10908.4|10913.9|10911.9|10902.2|10900.2|35447
1675087200000|2023-01-30 14:00:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10905.3|10903.3|35384
1675090800000|2023-01-30 15:00:00|10912.3|10910.3|10904.5|10902.5|10915.5|10913.5|10903|10901|35810
1675094400000|2023-01-30 16:00:00|10903.7|10901.7|10906.9|10904.9|10906.9|10904.9|10899.8|10897.8|36932
1675098000000|2023-01-30 17:00:00|10906.1|10904.1|10903|10901|10906.1|10904.1|10900.6|10898.6|27390
1675101600000|2023-01-30 18:00:00|10903.7|10901.7|10908.4|10906.4|10908.4|10906.4|10903|10901|19088
1675105200000|2023-01-30 19:00:00|10907.6|10905.6|10903.7|10901.7|10908.4|10906.4|10903.7|10901.7|21187
1675108800000|2023-01-30 20:00:00|10904.5|10902.5|10906.1|10904.1|10908.4|10906.4|10903.7|10901.7|32068
1675112400000|2023-01-30 21:00:00|10906.9|10904.9|10913.1|10911.1|10914.7|10912.7|10906.9|10904.9|24675
1675119600000|2023-01-30 23:00:00|10915.5|10913.5|10910|10908|10916.2|10914.2|10909.2|10907.2|3676
1675123200000|2023-01-31 00:00:00|10910.8|10908.8|10912.3|10910.3|10916.2|10914.2|10906.9|10904.9|7659
1675126800000|2023-01-31 01:00:00|10913.1|10911.1|10911.5|10909.5|10915.5|10913.5|10908.4|10906.4|4698
1675130400000|2023-01-31 02:00:00|10910.8|10908.8|10911.5|10909.5|10913.1|10911.1|10909.2|10907.2|2298
1675134000000|2023-01-31 03:00:00|10911.9|10909.9|10913.9|10911.9|10915.5|10913.5|10911.5|10909.5|1682
1675137600000|2023-01-31 04:00:00|10914.7|10912.7|10911.5|10909.5|10914.7|10912.7|10911.5|10909.5|1222
1675141200000|2023-01-31 05:00:00|10910|10908|10910.8|10908.8|10912.3|10910.3|10910|10908|2099
1675144800000|2023-01-31 06:00:00|10910.4|10908.4|10913.1|10911.1|10914.7|10912.7|10910|10908|4136
1675148400000|2023-01-31 07:00:00|10912.3|10910.3|10926.4|10924.4|10926.4|10924.4|10912.3|10910.3|22739
1675152000000|2023-01-31 08:00:00|10925.6|10923.6|10920.9|10918.9|10928|10926|10920.1|10918.1|12246
1675155600000|2023-01-31 09:00:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|6739
1675159200000|2023-01-31 10:00:00|10919.4|10917.4|10915.5|10913.5|10919.4|10917.4|10913.5|10911.5|8987
1675162800000|2023-01-31 11:00:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10912.3|10910.3|5451
1675166400000|2023-01-31 12:00:00|10915.5|10913.5|10920.9|10918.9|10923.3|10921.3|10915.5|10913.5|18332
1675170000000|2023-01-31 13:00:00|10921.7|10919.7|10934.2|10932.2|10942|10940|10913.1|10911.1|83257
1675173600000|2023-01-31 14:00:00|10935|10933|10932.6|10930.6|10939.7|10937.7|10925.6|10923.6|47606
1675177200000|2023-01-31 15:00:00|10932.3|10930.3|10921.7|10919.7|10935|10933|10914.7|10912.7|57494
1675180800000|2023-01-31 16:00:00|10922.5|10920.5|10927.2|10925.2|10928.7|10926.7|10920.9|10918.9|22819
1675184400000|2023-01-31 17:00:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10919.4|10917.4|21250
1675188000000|2023-01-31 18:00:00|10922.5|10920.5|10925.6|10923.6|10926.4|10924.4|10921.7|10919.7|16993
1675191600000|2023-01-31 19:00:00|10926.4|10924.4|10927.2|10925.2|10931.9|10929.9|10924|10922|35415
1675195200000|2023-01-31 20:00:00|10928|10926|10947.5|10945.5|10947.5|10945.5|10924.8|10922.8|97969
1675198800000|2023-01-31 21:00:00|10946.7|10944.7|10935|10933|10946.7|10944.7|10931.9|10929.9|46132
1675206000000|2023-01-31 23:00:00|10935.8|10933.8|10931.9|10929.9|10936.5|10934.5|10931.9|10929.9|3538
1675209600000|2023-02-01 00:00:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|2658
1675213200000|2023-02-01 01:00:00|10935|10933|10937.3|10935.3|10938.9|10936.9|10930.3|10928.3|4481
1675216800000|2023-02-01 02:00:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10935|10933|5579
1675220400000|2023-02-01 03:00:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10932.6|10930.6|2490
1675224000000|2023-02-01 04:00:00|10935.4|10933.4|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|5885
1675227600000|2023-02-01 05:00:00|10932.6|10930.6|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|3371
1675231200000|2023-02-01 06:00:00|10932.6|10930.6|10938.1|10936.1|10938.1|10936.1|10932.6|10930.6|5103
1675234800000|2023-02-01 07:00:00|10938.9|10936.9|10938.1|10936.1|10942|10940|10935.8|10933.8|11274
1675238400000|2023-02-01 08:00:00|10937.3|10935.3|10950.6|10948.6|10952.2|10950.2|10935|10933|20369
1675242000000|2023-02-01 09:00:00|10950.2|10948.2|10948.3|10946.3|10950.6|10948.6|10943.6|10941.6|8749
1675245600000|2023-02-01 10:00:00|10948.7|10946.7|10944.4|10942.4|10952.2|10950.2|10942.8|10940.8|10236
1675249200000|2023-02-01 11:00:00|10943.6|10941.6|10942|10940|10945.1|10943.1|10940.5|10938.5|8144
1675252800000|2023-02-01 12:00:00|10941.6|10939.6|10943.6|10941.6|10945.9|10943.9|10941.2|10939.2|14288
1675256400000|2023-02-01 13:00:00|10942|10940|10953.7|10951.7|10956.9|10954.9|10941.2|10939.2|56353
1675260000000|2023-02-01 14:00:00|10953|10951|10948.3|10946.3|10955.3|10953.3|10942|10940|54900
1675263600000|2023-02-01 15:00:00|10953.3|10951.3|10939.7|10937.7|10953.3|10951.3|10931.1|10929.1|68533
1675267200000|2023-02-01 16:00:00|10940.1|10938.1|10945.1|10943.1|10945.9|10943.9|10938.1|10936.1|29487
1675270800000|2023-02-01 17:00:00|10945.9|10943.9|10949.8|10947.8|10950.6|10948.6|10943.6|10941.6|29406
1675274400000|2023-02-01 18:00:00|10949|10947|10938.9|10936.9|10949.8|10947.8|10938.5|10936.5|32406
1675278000000|2023-02-01 19:00:00|10939.3|10937.3|10988.1|10986.1|10992.8|10990.8|10918.6|10916.6|102851
1675281600000|2023-02-01 20:00:00|10988.9|10986.9|10994.4|10992.4|10997.5|10995.5|10980.3|10978.3|67731
1675285200000|2023-02-01 21:00:00|10995.1|10993.1|10979.5|10977.5|10995.1|10993.1|10979.5|10977.5|31652
1675292400000|2023-02-01 23:00:00|10980.3|10978.3|10982.6|10980.6|10988.9|10986.9|10980.3|10978.3|6494
1675296000000|2023-02-02 00:00:00|10981.5|10979.5|10985.8|10983.8|10989.7|10987.7|10981.1|10979.1|6464
1675299600000|2023-02-02 01:00:00|10986.5|10984.5|10983.4|10981.4|10988.1|10986.1|10980.3|10978.3|7350
1675303200000|2023-02-02 02:00:00|10984.2|10982.2|10985|10983|10988.9|10986.9|10984.2|10982.2|5821
1675306800000|2023-02-02 03:00:00|10985.8|10983.8|10981.9|10979.9|10986.5|10984.5|10981.1|10979.1|4032
1675310400000|2023-02-02 04:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|3498
1675314000000|2023-02-02 05:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10977.2|10975.2|4059
1675317600000|2023-02-02 06:00:00|10979.9|10977.9|10985|10983|10985.8|10983.8|10979.5|10977.5|6213
1675321200000|2023-02-02 07:00:00|10985.8|10983.8|10987.3|10985.3|10995.1|10993.1|10985.8|10983.8|13184
1675324800000|2023-02-02 08:00:00|10986.5|10984.5|10985|10983|10990.5|10988.5|10982.6|10980.6|20090
1675328400000|2023-02-02 09:00:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10979.5|10977.5|11028
1675332000000|2023-02-02 10:00:00|10982.6|10980.6|10981.9|10979.9|10985.8|10983.8|10980.3|10978.3|8984
1675335600000|2023-02-02 11:00:00|10981.1|10979.1|10988.1|10986.1|10988.9|10986.9|10981.1|10979.1|10100
1675339200000|2023-02-02 12:00:00|10988.5|10986.5|11002.2|11000.2|11007.6|11005.6|10981.9|10979.9|37861
1675342800000|2023-02-02 13:00:00|11003|11001|11023.3|11021.3|11023.3|11021.3|10995.9|10993.9|91146
1675346400000|2023-02-02 14:00:00|11022.5|11020.5|10994.8|10992.8|11028|11026|10992|10990|113330
1675350000000|2023-02-02 15:00:00|10995.1|10993.1|11015.5|11013.5|11015.5|11013.5|10987.3|10985.3|68115
1675353600000|2023-02-02 16:00:00|11014.7|11012.7|11005.3|11003.3|11017.8|11015.8|11003.7|11001.7|34758
1675357200000|2023-02-02 17:00:00|11006.1|11004.1|10995.9|10993.9|11010.8|11008.8|10995.9|10993.9|28675
1675360800000|2023-02-02 18:00:00|10996.3|10994.3|10995.9|10993.9|10999|10997|10990.5|10988.5|28748
1675364400000|2023-02-02 19:00:00|10995.1|10993.1|10995.1|10993.1|10998.3|10996.3|10992|10990|28273
1675368000000|2023-02-02 20:00:00|10995.9|10993.9|10988.9|10986.9|10995.9|10993.9|10985.8|10983.8|34973
1675371600000|2023-02-02 21:00:00|10989.7|10987.7|10991.2|10989.2|10997.5|10995.5|10988.9|10986.9|26622
1675378800000|2023-02-02 23:00:00|10990.5|10988.5|10994.4|10992.4|10995.1|10993.1|10988.9|10986.9|2174
1675382400000|2023-02-03 00:00:00|10995.1|10993.1|10993.6|10991.6|10998.3|10996.3|10992|10990|3321
1675386000000|2023-02-03 01:00:00|10994.4|10992.4|10997.5|10995.5|10999.8|10997.8|10993.6|10991.6|5333
1675389600000|2023-02-03 02:00:00|10997.9|10995.9|11001.4|10999.4|11002.2|11000.2|10997.5|10995.5|4931
1675393200000|2023-02-03 03:00:00|11001.8|10999.8|10999|10997|11003|11001|10999|10997|3620
1675396800000|2023-02-03 04:00:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|1888
1675400400000|2023-02-03 05:00:00|10997.9|10995.9|10995.9|10993.9|10998.3|10996.3|10995.1|10993.1|3055
1675404000000|2023-02-03 06:00:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|5734
1675407600000|2023-02-03 07:00:00|10995.1|10993.1|10991.2|10989.2|10995.9|10993.9|10987.3|10985.3|9735
1675411200000|2023-02-03 08:00:00|10992|10990|10988.1|10986.1|10994.4|10992.4|10987.3|10985.3|15857
1675414800000|2023-02-03 09:00:00|10988.9|10986.9|10992.8|10990.8|10993.6|10991.6|10985.8|10983.8|15227
1675418400000|2023-02-03 10:00:00|10992|10990|10992.8|10990.8|10995.1|10993.1|10990.5|10988.5|9165
1675422000000|2023-02-03 11:00:00|10993.2|10991.2|10996.7|10994.7|10997.5|10995.5|10992.8|10990.8|25696
1675425600000|2023-02-03 12:00:00|10997.5|10995.5|10993.6|10991.6|11000.6|10998.6|10990.5|10988.5|38194
1675429200000|2023-02-03 13:00:00|10994.4|10992.4|10933.4|10931.4|10996.3|10994.3|10918.6|10916.6|143142
1675432800000|2023-02-03 14:00:00|10932.6|10930.6|10940.5|10938.5|10942.4|10940.4|10923.3|10921.3|102415
1675436400000|2023-02-03 15:00:00|10927.2|10925.2|10921.7|10919.7|10927.2|10925.2|10906.1|10904.1|116227
1675440000000|2023-02-03 16:00:00|10922.1|10920.1|10920.1|10918.1|10925.6|10923.6|10915.5|10913.5|43782
1675443600000|2023-02-03 17:00:00|10919.4|10917.4|10921.7|10919.7|10924|10922|10918.6|10916.6|29512
1675447200000|2023-02-03 18:00:00|10921.3|10919.3|10916.2|10914.2|10924.8|10922.8|10915.5|10913.5|30832
1675450800000|2023-02-03 19:00:00|10915.5|10913.5|10910|10908|10915.5|10913.5|10906.1|10904.1|40920
1675454400000|2023-02-03 20:00:00|10910.4|10908.4|10906.9|10904.9|10910.8|10908.8|10904.5|10902.5|28599
1675458000000|2023-02-03 21:00:00|10907.6|10905.6|10911.5|10909.5|10915.5|10913.5|10907.6|10905.6|21233
1675638000000|2023-02-05 23:00:00|10905.3|10903.3|10893.6|10891.6|10906.9|10904.9|10892|10890|13330
1675641600000|2023-02-06 00:00:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10886.5|10884.5|14159
1675645200000|2023-02-06 01:00:00|10893.6|10891.6|10892|10890|10896.7|10894.7|10890.8|10888.8|9035
1675648800000|2023-02-06 02:00:00|10891.2|10889.2|10892|10890|10894.4|10892.4|10888.1|10886.1|10022
1675652400000|2023-02-06 03:00:00|10891.2|10889.2|10894.4|10892.4|10895.5|10893.5|10891.2|10889.2|7742
1675656000000|2023-02-06 04:00:00|10893.6|10891.6|10895.9|10893.9|10896.7|10894.7|10892|10890|5161
1675659600000|2023-02-06 05:00:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|6004
1675663200000|2023-02-06 06:00:00|10894.8|10892.8|10889.7|10887.7|10895.9|10893.9|10886.5|10884.5|9923
1675666800000|2023-02-06 07:00:00|10890.5|10888.5|10893.6|10891.6|10897.5|10895.5|10883.4|10881.4|20757
1675670400000|2023-02-06 08:00:00|10892.8|10890.8|10881.1|10879.1|10893.6|10891.6|10880.3|10878.3|25422
1675674000000|2023-02-06 09:00:00|10881.9|10879.9|10870.1|10868.1|10882.3|10880.3|10866.2|10864.2|46651
1675677600000|2023-02-06 10:00:00|10870.9|10868.9|10860.8|10858.8|10870.9|10868.9|10854.5|10852.5|50051
1675681200000|2023-02-06 11:00:00|10861.5|10859.5|10867|10865|10867.8|10865.8|10857.6|10855.6|26226
1675684800000|2023-02-06 12:00:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10860|10858|26059
1675688400000|2023-02-06 13:00:00|10866.2|10864.2|10849|10847|10868.6|10866.6|10847.5|10845.5|67367
1675692000000|2023-02-06 14:00:00|10849.8|10847.8|10857.6|10855.6|10863.1|10861.1|10846.3|10844.3|67958
1675695600000|2023-02-06 15:00:00|10856.9|10854.9|10849.8|10847.8|10859.2|10857.2|10849.8|10847.8|38991
1675699200000|2023-02-06 16:00:00|10849|10847|10840.5|10838.5|10851.4|10849.4|10840.5|10838.5|41354
1675702800000|2023-02-06 17:00:00|10841.2|10839.2|10838.9|10836.9|10842.8|10840.8|10835|10833|47027
1675706400000|2023-02-06 18:00:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10837.3|10835.3|27621
1675710000000|2023-02-06 19:00:00|10842|10840|10840.5|10838.5|10845.1|10843.1|10838.1|10836.1|31101
1675713600000|2023-02-06 20:00:00|10839.7|10837.7|10834.2|10832.2|10843.2|10841.2|10831.9|10829.9|38545
1675717200000|2023-02-06 21:00:00|10835|10833|10832.6|10830.6|10835|10833|10824.8|10822.8|33575
1675724400000|2023-02-06 23:00:00|10833.4|10831.4|10832.6|10830.6|10835|10833|10831.9|10829.9|3095
1675728000000|2023-02-07 00:00:00|10833.4|10831.4|10845.1|10843.1|10847.5|10845.5|10832.6|10830.6|11550
1675731600000|2023-02-07 01:00:00|10844.4|10842.4|10847.5|10845.5|10849.8|10847.8|10842.8|10840.8|10462
1675735200000|2023-02-07 02:00:00|10846.7|10844.7|10852.2|10850.2|10853|10851|10845.9|10843.9|7982
1675738800000|2023-02-07 03:00:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10846.7|10844.7|11013
1675742400000|2023-02-07 04:00:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10848.3|10846.3|4409
1675746000000|2023-02-07 05:00:00|10850.6|10848.6|10851.4|10849.4|10851.8|10849.8|10850.6|10848.6|2350
1675749600000|2023-02-07 06:00:00|10850.6|10848.6|10853.7|10851.7|10853.7|10851.7|10849|10847|5558
1675753200000|2023-02-07 07:00:00|10853.3|10851.3|10853|10851|10857.6|10855.6|10848.3|10846.3|18103
1675756800000|2023-02-07 08:00:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10843.6|10841.6|19585
1675760400000|2023-02-07 09:00:00|10851.4|10849.4|10855.3|10853.3|10856.9|10854.9|10851.4|10849.4|13196
1675764000000|2023-02-07 10:00:00|10854.5|10852.5|10850.6|10848.6|10855.3|10853.3|10849.8|10847.8|8369
1675767600000|2023-02-07 11:00:00|10849.8|10847.8|10842|10840|10850.6|10848.6|10841.2|10839.2|17230
1675771200000|2023-02-07 12:00:00|10842.8|10840.8|10852.2|10850.2|10852.2|10850.2|10841.2|10839.2|25344
1675774800000|2023-02-07 13:00:00|10851.4|10849.4|10840.5|10838.5|10852.2|10850.2|10834.2|10832.2|61021
1675778400000|2023-02-07 14:00:00|10839.7|10837.7|10843.6|10841.6|10843.6|10841.6|10835.8|10833.8|36724
1675782000000|2023-02-07 15:00:00|10842.8|10840.8|10846.7|10844.7|10847.5|10845.5|10839.7|10837.7|36819
1675785600000|2023-02-07 16:00:00|10847.5|10845.5|10839.7|10837.7|10850.6|10848.6|10838.9|10836.9|43444
1675789200000|2023-02-07 17:00:00|10838.9|10836.9|10868.6|10866.6|10872.5|10870.5|10831.9|10829.9|65774
1675792800000|2023-02-07 18:00:00|10869|10867|10839.7|10837.7|10874|10872|10832.6|10830.6|86305
1675796400000|2023-02-07 19:00:00|10838.9|10836.9|10828|10826|10841.2|10839.2|10827.2|10825.2|39180
1675800000000|2023-02-07 20:00:00|10828.7|10826.7|10831.5|10829.5|10833.4|10831.4|10825.6|10823.6|25163
1675803600000|2023-02-07 21:00:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10824.8|10822.8|27326
1675810800000|2023-02-07 23:00:00|10828.7|10826.7|10832.6|10830.6|10834.2|10832.2|10828.7|10826.7|2953
1675814400000|2023-02-08 00:00:00|10833.4|10831.4|10842|10840|10842|10840|10832.6|10830.6|4838
1675818000000|2023-02-08 01:00:00|10841.6|10839.6|10843.6|10841.6|10845.1|10843.1|10841.6|10839.6|5520
1675821600000|2023-02-08 02:00:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10840.5|10838.5|4013
1675825200000|2023-02-08 03:00:00|10844.4|10842.4|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|6705
1675828800000|2023-02-08 04:00:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3736
1675832400000|2023-02-08 05:00:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10846.7|10844.7|2287
1675836000000|2023-02-08 06:00:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|4871
1675839600000|2023-02-08 07:00:00|10847.5|10845.5|10853|10851|10855.3|10853.3|10842.8|10840.8|11562
1675843200000|2023-02-08 08:00:00|10853.7|10851.7|10846.7|10844.7|10853.7|10851.7|10841.2|10839.2|18410
1675846800000|2023-02-08 09:00:00|10845.9|10843.9|10845.9|10843.9|10848.3|10846.3|10842.8|10840.8|12479
1675850400000|2023-02-08 10:00:00|10845.1|10843.1|10842.8|10840.8|10845.9|10843.9|10840.5|10838.5|5831
1675854000000|2023-02-08 11:00:00|10843.6|10841.6|10843.6|10841.6|10847.5|10845.5|10842|10840|8136
1675857600000|2023-02-08 12:00:00|10844.4|10842.4|10842.8|10840.8|10848.3|10846.3|10842|10840|19359
1675861200000|2023-02-08 13:00:00|10842|10840|10837.3|10835.3|10842.8|10840.8|10831.9|10829.9|28928
1675864800000|2023-02-08 14:00:00|10836.5|10834.5|10833.4|10831.4|10843.6|10841.6|10828.7|10826.7|50546
1675868400000|2023-02-08 15:00:00|10833|10831|10833.4|10831.4|10834.2|10832.2|10825.6|10823.6|39690
1675872000000|2023-02-08 16:00:00|10834.2|10832.2|10836.5|10834.5|10838.1|10836.1|10831.9|10829.9|28464
1675875600000|2023-02-08 17:00:00|10837.3|10835.3|10839.7|10837.7|10842.8|10840.8|10835.8|10833.8|37350
1675879200000|2023-02-08 18:00:00|10840.5|10838.5|10839.7|10837.7|10852.2|10850.2|10836.5|10834.5|41345
1675882800000|2023-02-08 19:00:00|10838.9|10836.9|10838.9|10836.9|10841.2|10839.2|10835.8|10833.8|29530
1675886400000|2023-02-08 20:00:00|10839.7|10837.7|10845.9|10843.9|10845.9|10843.9|10836.5|10834.5|29587
1675890000000|2023-02-08 21:00:00|10846.7|10844.7|10850.6|10848.6|10850.6|10848.6|10844.4|10842.4|17373
1675897200000|2023-02-08 23:00:00|10852.2|10850.2|10846.7|10844.7|10852.6|10850.6|10845.9|10843.9|4429
1675900800000|2023-02-09 00:00:00|10846.3|10844.3|10845.9|10843.9|10850.6|10848.6|10845.1|10843.1|4537
1675904400000|2023-02-09 01:00:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10843.6|10841.6|4770
1675908000000|2023-02-09 02:00:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1790
1675911600000|2023-02-09 03:00:00|10844|10842|10842|10840|10844|10842|10842|10840|2895
1675915200000|2023-02-09 04:00:00|10841.2|10839.2|10845.1|10843.1|10845.1|10843.1|10841.2|10839.2|1813
1675918800000|2023-02-09 05:00:00|10844.4|10842.4|10839.7|10837.7|10845.1|10843.1|10838.1|10836.1|3998
1675922400000|2023-02-09 06:00:00|10838.9|10836.9|10845.9|10843.9|10847.5|10845.5|10838.1|10836.1|7499
1675926000000|2023-02-09 07:00:00|10846.7|10844.7|10845.1|10843.1|10853|10851|10840.5|10838.5|11553
1675929600000|2023-02-09 08:00:00|10844.4|10842.4|10845.9|10843.9|10850.6|10848.6|10844.4|10842.4|7214
1675933200000|2023-02-09 09:00:00|10845.1|10843.1|10854.5|10852.5|10854.5|10852.5|10844.4|10842.4|11424
1675936800000|2023-02-09 10:00:00|10853.7|10851.7|10857.6|10855.6|10859.2|10857.2|10853|10851|10242
1675940400000|2023-02-09 11:00:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10852.2|10850.2|11125
1675944000000|2023-02-09 12:00:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10847.5|10845.5|10757
1675947600000|2023-02-09 13:00:00|10851.4|10849.4|10853.7|10851.7|10860.8|10858.8|10850.6|10848.6|39549
1675951200000|2023-02-09 14:00:00|10853|10851|10843.6|10841.6|10854.5|10852.5|10843.6|10841.6|35691
1675954800000|2023-02-09 15:00:00|10844.4|10842.4|10837.3|10835.3|10846.7|10844.7|10835|10833|40995
1675958400000|2023-02-09 16:00:00|10836.5|10834.5|10845.1|10843.1|10846.7|10844.7|10836.5|10834.5|26053
1675962000000|2023-02-09 17:00:00|10844.4|10842.4|10838.9|10836.9|10845.1|10843.1|10835.8|10833.8|45325
1675965600000|2023-02-09 18:00:00|10838.5|10836.5|10817|10815|10841.2|10839.2|10815.5|10813.5|49839
1675969200000|2023-02-09 19:00:00|10817.8|10815.8|10808.4|10806.4|10818.6|10816.6|10806.9|10804.9|45790
1675972800000|2023-02-09 20:00:00|10807.6|10805.6|10814.7|10812.7|10816.2|10814.2|10806.1|10804.1|21865
1675976400000|2023-02-09 21:00:00|10814.3|10812.3|10817.8|10815.8|10820.9|10818.9|10814.3|10812.3|23528
1675983600000|2023-02-09 23:00:00|10818.2|10816.2|10814.7|10812.7|10818.2|10816.2|10813.1|10811.1|3776
1675987200000|2023-02-10 00:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10808.4|10806.4|8228
1675990800000|2023-02-10 01:00:00|10811.5|10809.5|10813.9|10811.9|10815.5|10813.5|10810|10808|5256
1675994400000|2023-02-10 02:00:00|10813.5|10811.5|10815.5|10813.5|10817|10815|10813.1|10811.1|3854
1675998000000|2023-02-10 03:00:00|10816.2|10814.2|10813.1|10811.1|10817.8|10815.8|10813.1|10811.1|3426
1676001600000|2023-02-10 04:00:00|10813.9|10811.9|10814.7|10812.7|10816.6|10814.6|10813.1|10811.1|1560
1676005200000|2023-02-10 05:00:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10813.9|10811.9|1405
1676008800000|2023-02-10 06:00:00|10814.7|10812.7|10820.1|10818.1|10820.1|10818.1|10814.3|10812.3|5315
1676012400000|2023-02-10 07:00:00|10819.4|10817.4|10815.5|10813.5|10820.9|10818.9|10807.6|10805.6|21921
1676016000000|2023-02-10 08:00:00|10816.2|10814.2|10808.4|10806.4|10821.7|10819.7|10807.6|10805.6|16775
1676019600000|2023-02-10 09:00:00|10807.6|10805.6|10808.4|10806.4|10811.5|10809.5|10802.2|10800.2|23160
1676023200000|2023-02-10 10:00:00|10809.2|10807.2|10802.2|10800.2|10809.2|10807.2|10801.4|10799.4|8504
1676026800000|2023-02-10 11:00:00|10801.8|10799.8|10799|10797|10802.2|10800.2|10793.6|10791.6|16374
1676030400000|2023-02-10 12:00:00|10798.3|10796.3|10802.2|10800.2|10802.2|10800.2|10795.9|10793.9|19002
1676034000000|2023-02-10 13:00:00|10801.4|10799.4|10806.9|10804.9|10811.5|10809.5|10801.4|10799.4|48093
1676037600000|2023-02-10 14:00:00|10806.1|10804.1|10810.4|10808.4|10814.7|10812.7|10804.5|10802.5|50111
1676041200000|2023-02-10 15:00:00|10810.8|10808.8|10797.5|10795.5|10810.8|10808.8|10797.5|10795.5|51401
1676044800000|2023-02-10 16:00:00|10796.7|10794.7|10796.7|10794.7|10799.8|10797.8|10792.8|10790.8|49519
1676048400000|2023-02-10 17:00:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10794.4|10792.4|23778
1676052000000|2023-02-10 18:00:00|10799|10797|10793.6|10791.6|10800.6|10798.6|10791.2|10789.2|22421
1676055600000|2023-02-10 19:00:00|10794.4|10792.4|10791.2|10789.2|10795.1|10793.1|10790.5|10788.5|25670
1676059200000|2023-02-10 20:00:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10787.3|10785.3|18250
1676062800000|2023-02-10 21:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10785.8|10783.8|20912
1676242800000|2023-02-12 23:00:00|10785|10783|10792|10790|10793.6|10791.6|10781.1|10779.1|5956
1676246400000|2023-02-13 00:00:00|10792.8|10790.8|10794.4|10792.4|10795.9|10793.9|10788.9|10786.9|5105
1676250000000|2023-02-13 01:00:00|10794.8|10792.8|10791.2|10789.2|10795.1|10793.1|10790.5|10788.5|3454
1676253600000|2023-02-13 02:00:00|10792|10790|10785.8|10783.8|10792|10790|10785|10783|3506
1676257200000|2023-02-13 03:00:00|10785|10783|10786.5|10784.5|10789.7|10787.7|10785|10783|3673
1676260800000|2023-02-13 04:00:00|10785.8|10783.8|10788.1|10786.1|10789.7|10787.7|10785|10783|3052
1676264400000|2023-02-13 05:00:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|2619
1676268000000|2023-02-13 06:00:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|3295
1676271600000|2023-02-13 07:00:00|10791.6|10789.6|10788.1|10786.1|10792|10790|10783.4|10781.4|12316
1676275200000|2023-02-13 08:00:00|10788.9|10786.9|10785|10783|10788.9|10786.9|10780.3|10778.3|14853
1676278800000|2023-02-13 09:00:00|10784.2|10782.2|10783.4|10781.4|10787.3|10785.3|10782.6|10780.6|8137
1676282400000|2023-02-13 10:00:00|10784.2|10782.2|10786.9|10784.9|10787.3|10785.3|10782.6|10780.6|8629
1676286000000|2023-02-13 11:00:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10783.4|10781.4|12988
1676289600000|2023-02-13 12:00:00|10784.6|10782.6|10782.6|10780.6|10785.8|10783.8|10779.5|10777.5|12065
1676293200000|2023-02-13 13:00:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10775.6|10773.6|38981
1676296800000|2023-02-13 14:00:00|10783.4|10781.4|10792.8|10790.8|10793.6|10791.6|10779.5|10777.5|50250
1676300400000|2023-02-13 15:00:00|10793.6|10791.6|10783.4|10781.4|10794.4|10792.4|10782.6|10780.6|43312
1676304000000|2023-02-13 16:00:00|10784.2|10782.2|10785|10783|10787.3|10785.3|10781.1|10779.1|27766
1676307600000|2023-02-13 17:00:00|10785.8|10783.8|10785|10783|10788.1|10786.1|10783.4|10781.4|27635
1676311200000|2023-02-13 18:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10782.6|10780.6|19952
1676314800000|2023-02-13 19:00:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|16959
1676318400000|2023-02-13 20:00:00|10785.8|10783.8|10792|10790|10792.8|10790.8|10785.8|10783.8|30089
1676322000000|2023-02-13 21:00:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10790.5|10788.5|19946
1676329200000|2023-02-13 23:00:00|10791.6|10789.6|10790.5|10788.5|10791.6|10789.6|10790.5|10788.5|1845
1676332800000|2023-02-14 00:00:00|10789.7|10787.7|10796.7|10794.7|10796.7|10794.7|10789.7|10787.7|7437
1676336400000|2023-02-14 01:00:00|10797.5|10795.5|10795.1|10793.1|10799|10797|10793.6|10791.6|5591
1676340000000|2023-02-14 02:00:00|10794.4|10792.4|10794.4|10792.4|10795.9|10793.9|10792|10790|4039
1676343600000|2023-02-14 03:00:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|2847
1676347200000|2023-02-14 04:00:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|1534
1676350800000|2023-02-14 05:00:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|3474
1676354400000|2023-02-14 06:00:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|2939
1676358000000|2023-02-14 07:00:00|10799|10797|10797.5|10795.5|10802.2|10800.2|10795.9|10793.9|17647
1676361600000|2023-02-14 08:00:00|10798.3|10796.3|10799|10797|10802.2|10800.2|10795.1|10793.1|10766
1676365200000|2023-02-14 09:00:00|10798.3|10796.3|10795.1|10793.1|10799.8|10797.8|10795.1|10793.1|6170
1676368800000|2023-02-14 10:00:00|10795.5|10793.5|10799.8|10797.8|10799.8|10797.8|10793.2|10791.2|8458
1676372400000|2023-02-14 11:00:00|10800.6|10798.6|10800.6|10798.6|10803.7|10801.7|10799.8|10797.8|10198
1676376000000|2023-02-14 12:00:00|10801.4|10799.4|10806.9|10804.9|10806.9|10804.9|10798.3|10796.3|24485
1676379600000|2023-02-14 13:00:00|10806.1|10804.1|10788.1|10786.1|10841.2|10839.2|10763.9|10761.9|123561
1676383200000|2023-02-14 14:00:00|10787.3|10785.3|10761.5|10759.5|10797.5|10795.5|10747.5|10745.5|122714
1676386800000|2023-02-14 15:00:00|10762.3|10760.3|10748.3|10746.3|10771.7|10769.7|10747.5|10745.5|63283
1676390400000|2023-02-14 16:00:00|10747.5|10745.5|10740.5|10738.5|10754.5|10752.5|10733.4|10731.4|67522
1676394000000|2023-02-14 17:00:00|10741.2|10739.2|10741.2|10739.2|10744.4|10742.4|10738.1|10736.1|32440
1676397600000|2023-02-14 18:00:00|10742|10740|10747.5|10745.5|10754.5|10752.5|10741.2|10739.2|34273
1676401200000|2023-02-14 19:00:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10742|10740|36141
1676404800000|2023-02-14 20:00:00|10747.5|10745.5|10743.6|10741.6|10749|10747|10742.8|10740.8|38815
1676408400000|2023-02-14 21:00:00|10744.4|10742.4|10747.5|10745.5|10749.8|10747.8|10742.8|10740.8|26414
1676415600000|2023-02-14 23:00:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10746.7|10744.7|3219
1676419200000|2023-02-15 00:00:00|10749|10747|10752.2|10750.2|10753|10751|10744.4|10742.4|6583
1676422800000|2023-02-15 01:00:00|10753|10751|10753|10751|10755.3|10753.3|10751.4|10749.4|4372
1676426400000|2023-02-15 02:00:00|10752.6|10750.6|10753.7|10751.7|10753.7|10751.7|10747.5|10745.5|4790
1676430000000|2023-02-15 03:00:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|2173
1676433600000|2023-02-15 04:00:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|2200
1676437200000|2023-02-15 05:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|3663
1676440800000|2023-02-15 06:00:00|10753|10751|10747.5|10745.5|10753.7|10751.7|10747.5|10745.5|5162
1676444400000|2023-02-15 07:00:00|10747.1|10745.1|10750.6|10748.6|10756.9|10754.9|10745.9|10743.9|18637
1676448000000|2023-02-15 08:00:00|10751.4|10749.4|10750.6|10748.6|10756.1|10754.1|10747.5|10745.5|13427
1676451600000|2023-02-15 09:00:00|10749.8|10747.8|10759.2|10757.2|10763.1|10761.1|10749.8|10747.8|21647
1676455200000|2023-02-15 10:00:00|10760|10758|10756.1|10754.1|10763.9|10761.9|10755.3|10753.3|11319
1676458800000|2023-02-15 11:00:00|10755.3|10753.3|10749|10747|10756.1|10754.1|10748.3|10746.3|9996
1676462400000|2023-02-15 12:00:00|10748.3|10746.3|10740.5|10738.5|10749.8|10747.8|10735.8|10733.8|26135
1676466000000|2023-02-15 13:00:00|10741.2|10739.2|10736.5|10734.5|10746.7|10744.7|10717|10715|117286
1676469600000|2023-02-15 14:00:00|10736.9|10734.9|10744.4|10742.4|10750.6|10748.6|10731.1|10729.1|81031
1676473200000|2023-02-15 15:00:00|10745.1|10743.1|10740.5|10738.5|10753.7|10751.7|10736.5|10734.5|61290
1676476800000|2023-02-15 16:00:00|10739.7|10737.7|10731.1|10729.1|10743.6|10741.6|10728.7|10726.7|38649
1676480400000|2023-02-15 17:00:00|10731.9|10729.9|10736.5|10734.5|10737.3|10735.3|10728.7|10726.7|28900
1676484000000|2023-02-15 18:00:00|10737.3|10735.3|10731.1|10729.1|10738.9|10736.9|10729.5|10727.5|35348
1676487600000|2023-02-15 19:00:00|10730.3|10728.3|10733.4|10731.4|10735.8|10733.8|10728.7|10726.7|26045
1676491200000|2023-02-15 20:00:00|10732.6|10730.6|10735.8|10733.8|10736.5|10734.5|10730.3|10728.3|21257
1676494800000|2023-02-15 21:00:00|10735|10733|10731.9|10729.9|10738.1|10736.1|10730.3|10728.3|29052
1676502000000|2023-02-15 23:00:00|10730.3|10728.3|10729.9|10727.9|10731.1|10729.1|10728.3|10726.3|2930
1676505600000|2023-02-16 00:00:00|10730.3|10728.3|10733.4|10731.4|10734.2|10732.2|10724.8|10722.8|9217
1676509200000|2023-02-16 01:00:00|10733|10731|10739.7|10737.7|10739.7|10737.7|10731.9|10729.9|8778
1676512800000|2023-02-16 02:00:00|10738.9|10736.9|10742.8|10740.8|10743.6|10741.6|10738.9|10736.9|6571
1676516400000|2023-02-16 03:00:00|10742.4|10740.4|10747.5|10745.5|10747.5|10745.5|10741.2|10739.2|5452
1676520000000|2023-02-16 04:00:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|5249
1676523600000|2023-02-16 05:00:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|2635
1676527200000|2023-02-16 06:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|3461
1676530800000|2023-02-16 07:00:00|10743.6|10741.6|10749|10747|10749|10747|10742|10740|9032
1676534400000|2023-02-16 08:00:00|10749.8|10747.8|10749|10747|10751|10749|10745.9|10743.9|14092
1676538000000|2023-02-16 09:00:00|10749.8|10747.8|10749.8|10747.8|10756.1|10754.1|10749|10747|20199
1676541600000|2023-02-16 10:00:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10748.3|10746.3|8495
1676545200000|2023-02-16 11:00:00|10751.4|10749.4|10750.6|10748.6|10753.7|10751.7|10748.3|10746.3|16054
1676548800000|2023-02-16 12:00:00|10751.4|10749.4|10745.1|10743.1|10752.2|10750.2|10743.6|10741.6|28688
1676552400000|2023-02-16 13:00:00|10745.9|10743.9|10727.2|10725.2|10747.5|10745.5|10714.7|10712.7|106710
1676556000000|2023-02-16 14:00:00|10726.4|10724.4|10712.3|10710.3|10731.9|10729.9|10709.2|10707.2|105289
1676559600000|2023-02-16 15:00:00|10713.1|10711.1|10723.3|10721.3|10723.3|10721.3|10712.3|10710.3|57083
1676563200000|2023-02-16 16:00:00|10724|10722|10731.1|10729.1|10735|10733|10723.3|10721.3|40962
1676566800000|2023-02-16 17:00:00|10730.3|10728.3|10729.5|10727.5|10732.6|10730.6|10726.4|10724.4|21398
1676570400000|2023-02-16 18:00:00|10728.7|10726.7|10735|10733|10735|10733|10723.3|10721.3|30391
1676574000000|2023-02-16 19:00:00|10734.6|10732.6|10730.3|10728.3|10738.9|10736.9|10729.5|10727.5|28692
1676577600000|2023-02-16 20:00:00|10731.1|10729.1|10720.9|10718.9|10731.1|10729.1|10713.1|10711.1|60346
1676581200000|2023-02-16 21:00:00|10721.7|10719.7|10718.6|10716.6|10721.7|10719.7|10715.5|10713.5|27334
1676588400000|2023-02-16 23:00:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10713.9|10711.9|5789
1676592000000|2023-02-17 00:00:00|10718.6|10716.6|10712.3|10710.3|10718.6|10716.6|10710.8|10708.8|9633
1676595600000|2023-02-17 01:00:00|10711.5|10709.5|10703.7|10701.7|10713.1|10711.1|10703|10701|7205
1676599200000|2023-02-17 02:00:00|10703|10701|10706.1|10704.1|10706.1|10704.1|10701.4|10699.4|4360
1676602800000|2023-02-17 03:00:00|10706.9|10704.9|10708.4|10706.4|10710|10708|10706.1|10704.1|3519
1676606400000|2023-02-17 04:00:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|2732
1676610000000|2023-02-17 05:00:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|1970
1676613600000|2023-02-17 06:00:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10702.2|10700.2|4122
1676617200000|2023-02-17 07:00:00|10701.4|10699.4|10696.7|10694.7|10706.9|10704.9|10695.1|10693.1|14222
1676620800000|2023-02-17 08:00:00|10695.9|10693.9|10698.3|10696.3|10700.6|10698.6|10685.8|10683.8|25163
1676624400000|2023-02-17 09:00:00|10697.5|10695.5|10700.6|10698.6|10703|10701|10694.4|10692.4|15696
1676628000000|2023-02-17 10:00:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10695.9|10693.9|12640
1676631600000|2023-02-17 11:00:00|10698.3|10696.3|10705.3|10703.3|10705.3|10703.3|10694.4|10692.4|11048
1676635200000|2023-02-17 12:00:00|10704.5|10702.5|10704.5|10702.5|10714.7|10712.7|10703.7|10701.7|34009
1676638800000|2023-02-17 13:00:00|10705.3|10703.3|10710.8|10708.8|10713.9|10711.9|10701.4|10699.4|46017
1676642400000|2023-02-17 14:00:00|10710|10708|10711.5|10709.5|10716.2|10714.2|10706.9|10704.9|50657
1676646000000|2023-02-17 15:00:00|10712.3|10710.3|10728.7|10726.7|10733.4|10731.4|10711.5|10709.5|75785
1676649600000|2023-02-17 16:00:00|10728|10726|10731.9|10729.9|10735|10733|10723.3|10721.3|43724
1676653200000|2023-02-17 17:00:00|10731.1|10729.1|10729.5|10727.5|10737.3|10735.3|10728.7|10726.7|26652
1676656800000|2023-02-17 18:00:00|10728.7|10726.7|10734.2|10732.2|10735.8|10733.8|10728|10726|22034
1676660400000|2023-02-17 19:00:00|10733.4|10731.4|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|25213
1676664000000|2023-02-17 20:00:00|10736.5|10734.5|10738.9|10736.9|10739.7|10737.7|10735|10733|22068
1676667600000|2023-02-17 21:00:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10736.5|10734.5|11752
1676847600000|2023-02-19 23:00:00|10732.6|10730.6|10731.1|10729.1|10735.8|10733.8|10731.1|10729.1|2287
1676851200000|2023-02-20 00:00:00|10731.9|10729.9|10725.6|10723.6|10731.9|10729.9|10725.6|10723.6|2474
1676854800000|2023-02-20 01:00:00|10724.8|10722.8|10724|10722|10726.4|10724.4|10724|10722|4431
1676858400000|2023-02-20 02:00:00|10723.3|10721.3|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|2961
1676862000000|2023-02-20 03:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|834
1676865600000|2023-02-20 04:00:00|10726.8|10724.8|10728.7|10726.7|10728.7|10726.7|10726.8|10724.8|780
1676869200000|2023-02-20 05:00:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|1016
1676872800000|2023-02-20 06:00:00|10727.6|10725.6|10726.4|10724.4|10728|10726|10726.4|10724.4|12509
1676876400000|2023-02-20 07:00:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10722.1|10720.1|4518
1676880000000|2023-02-20 08:00:00|10725.6|10723.6|10722.5|10720.5|10726.4|10724.4|10721.7|10719.7|5437
1676883600000|2023-02-20 09:00:00|10723.3|10721.3|10720.1|10718.1|10724|10722|10718.6|10716.6|7158
1676887200000|2023-02-20 10:00:00|10720.5|10718.5|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|2643
1676890800000|2023-02-20 11:00:00|10721.3|10719.3|10724.8|10722.8|10725.6|10723.6|10720.9|10718.9|2914
1676894400000|2023-02-20 12:00:00|10724|10722|10720.9|10718.9|10724|10722|10720.1|10718.1|2955
1676898000000|2023-02-20 13:00:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|3600
1676901600000|2023-02-20 14:00:00|10722.1|10720.1|10723.3|10721.3|10723.3|10721.3|10720.1|10718.1|5360
1676905200000|2023-02-20 15:00:00|10722.9|10720.9|10721.7|10719.7|10724|10722|10720.9|10718.9|10984
1676908800000|2023-02-20 16:00:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|4435
1676912400000|2023-02-20 17:00:00|10719.4|10717.4|10719|10717|10719.4|10717.4|10718.6|10716.6|1871
1676934000000|2023-02-20 23:00:00|10717.8|10715.8|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|1784
1676937600000|2023-02-21 00:00:00|10719.4|10717.4|10717|10715|10720.1|10718.1|10717|10715|4218
1676941200000|2023-02-21 01:00:00|10717.4|10715.4|10718.6|10716.6|10719.4|10717.4|10711.5|10709.5|7303
1676944800000|2023-02-21 02:00:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10716.2|10714.2|4818
1676948400000|2023-02-21 03:00:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|18764
1676952000000|2023-02-21 04:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|5807
1676955600000|2023-02-21 05:00:00|10719.8|10717.8|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|5060
1676959200000|2023-02-21 06:00:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|4055
1676962800000|2023-02-21 07:00:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|14000
1676966400000|2023-02-21 08:00:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10708.4|10706.4|30167
1676970000000|2023-02-21 09:00:00|10717|10715|10712.3|10710.3|10724|10722|10711.5|10709.5|19552
1676973600000|2023-02-21 10:00:00|10710|10708|10709.2|10707.2|10712.3|10710.3|10705.3|10703.3|13163
1676977200000|2023-02-21 11:00:00|10710|10708|10710|10708|10711.5|10709.5|10707.6|10705.6|22924
1676980800000|2023-02-21 12:00:00|10709.2|10707.2|10710|10708|10713.1|10711.1|10704.5|10702.5|38192
1676984400000|2023-02-21 13:00:00|10709.2|10707.2|10703|10701|10711.5|10709.5|10700.6|10698.6|103024
1676988000000|2023-02-21 14:00:00|10702.2|10700.2|10680.3|10678.3|10706.1|10704.1|10679.5|10677.5|172522
1676991600000|2023-02-21 15:00:00|10679.5|10677.5|10692.8|10690.8|10698.3|10696.3|10679.5|10677.5|107201
1676995200000|2023-02-21 16:00:00|10693.6|10691.6|10691.2|10689.2|10695.1|10693.1|10688.9|10686.9|95484
1676998800000|2023-02-21 17:00:00|10690.5|10688.5|10689.7|10687.7|10695.9|10693.9|10689.7|10687.7|92712
1677002400000|2023-02-21 18:00:00|10690.5|10688.5|10674.8|10672.8|10692|10690|10671.7|10669.7|53584
1677006000000|2023-02-21 19:00:00|10675.6|10673.6|10677.2|10675.2|10681.9|10679.9|10674|10672|118203
1677009600000|2023-02-21 20:00:00|10678|10676|10676.4|10674.4|10681.1|10679.1|10675.6|10673.6|130887
1677013200000|2023-02-21 21:00:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10673.7|10671.7|27357
1677020400000|2023-02-21 23:00:00|10676|10674|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|3731
1677024000000|2023-02-22 00:00:00|10674|10672|10681.1|10679.1|10681.5|10679.5|10670.9|10668.9|11947
1677027600000|2023-02-22 01:00:00|10680.3|10678.3|10684.6|10682.6|10685.8|10683.8|10679.5|10677.5|7254
1677031200000|2023-02-22 02:00:00|10685|10683|10683.4|10681.4|10687.3|10685.3|10683.4|10681.4|11371
1677034800000|2023-02-22 03:00:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|1107
1677038400000|2023-02-22 04:00:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|3388
1677042000000|2023-02-22 05:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10678.7|10676.7|5310
1677045600000|2023-02-22 06:00:00|10681.9|10679.9|10685|10683|10685|10683|10681.9|10679.9|12713
1677049200000|2023-02-22 07:00:00|10684.2|10682.2|10688.9|10686.9|10693.6|10691.6|10683.4|10681.4|16075
1677052800000|2023-02-22 08:00:00|10689.7|10687.7|10680.3|10678.3|10692.8|10690.8|10680.3|10678.3|21231
1677056400000|2023-02-22 09:00:00|10680.7|10678.7|10680.3|10678.3|10685.8|10683.8|10676.4|10674.4|25239
1677060000000|2023-02-22 10:00:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10672.5|10670.5|61119
1677063600000|2023-02-22 11:00:00|10682.6|10680.6|10686.5|10684.5|10688.1|10686.1|10681.9|10679.9|24733
1677067200000|2023-02-22 12:00:00|10685.8|10683.8|10692.8|10690.8|10698.3|10696.3|10682.6|10680.6|132532
1677070800000|2023-02-22 13:00:00|10693.6|10691.6|10686.5|10684.5|10694.4|10692.4|10681.9|10679.9|80643
1677074400000|2023-02-22 14:00:00|10685.8|10683.8|10698.3|10696.3|10702.2|10700.2|10685.8|10683.8|316181
1677078000000|2023-02-22 15:00:00|10697.5|10695.5|10702.2|10700.2|10703|10701|10693.6|10691.6|137977
1677081600000|2023-02-22 16:00:00|10702.6|10700.6|10696.7|10694.7|10703|10701|10695.9|10693.9|330260
1677085200000|2023-02-22 17:00:00|10695.9|10693.9|10697.5|10695.5|10700.6|10698.6|10694.4|10692.4|95914
1677088800000|2023-02-22 18:00:00|10698.3|10696.3|10697.5|10695.5|10703|10701|10695.9|10693.9|112276
1677092400000|2023-02-22 19:00:00|10697.9|10695.9|10684.2|10682.2|10701.4|10699.4|10682.6|10680.6|148953
1677096000000|2023-02-22 20:00:00|10685|10683|10683.4|10681.4|10686.5|10684.5|10678.7|10676.7|64967
1677099600000|2023-02-22 21:00:00|10682.6|10680.6|10683.4|10681.4|10686.5|10684.5|10681.1|10679.1|63364
1677106800000|2023-02-22 23:00:00|10682.6|10680.6|10685|10683|10686.9|10684.9|10682.6|10680.6|3522
1677110400000|2023-02-23 00:00:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10682.6|10680.6|3004
1677114000000|2023-02-23 01:00:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|6144
1677117600000|2023-02-23 02:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2631
1677121200000|2023-02-23 03:00:00|10684.2|10682.2|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|2775
1677124800000|2023-02-23 04:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1756
1677128400000|2023-02-23 05:00:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1841
1677132000000|2023-02-23 06:00:00|10686.5|10684.5|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|4975
1677135600000|2023-02-23 07:00:00|10681.9|10679.9|10680.3|10678.3|10683.4|10681.4|10677.2|10675.2|10680
1677139200000|2023-02-23 08:00:00|10681.1|10679.1|10679.9|10677.9|10686.5|10684.5|10679.5|10677.5|31909
1677142800000|2023-02-23 09:00:00|10680.3|10678.3|10678|10676|10682.6|10680.6|10677.2|10675.2|18232
1677146400000|2023-02-23 10:00:00|10677.2|10675.2|10675.6|10673.6|10678.7|10676.7|10673.3|10671.3|95288
1677150000000|2023-02-23 11:00:00|10676.4|10674.4|10676.4|10674.4|10678.7|10676.7|10674|10672|85585
1677153600000|2023-02-23 12:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10673.3|10671.3|183868
1677157200000|2023-02-23 13:00:00|10678|10676|10670.9|10668.9|10681.1|10679.1|10660|10658|260695
1677160800000|2023-02-23 14:00:00|10671.7|10669.7|10688.1|10686.1|10691.2|10689.2|10670.9|10668.9|182705
1677164400000|2023-02-23 15:00:00|10688.5|10686.5|10684.2|10682.2|10692.8|10690.8|10681.9|10679.9|103302
1677168000000|2023-02-23 16:00:00|10683.4|10681.4|10688.1|10686.1|10695.9|10693.9|10683.4|10681.4|178565
1677171600000|2023-02-23 17:00:00|10687.3|10685.3|10686.5|10684.5|10689.7|10687.7|10684.2|10682.2|61252
1677175200000|2023-02-23 18:00:00|10687.3|10685.3|10697.5|10695.5|10699.8|10697.8|10681.1|10679.1|116222
1677178800000|2023-02-23 19:00:00|10698.3|10696.3|10695.1|10693.1|10702.2|10700.2|10694.4|10692.4|136780
1677182400000|2023-02-23 20:00:00|10694.4|10692.4|10696.3|10694.3|10698.3|10696.3|10692|10690|48384
1677186000000|2023-02-23 21:00:00|10696.7|10694.7|10692|10690|10696.7|10694.7|10688.9|10686.9|98992
1677193200000|2023-02-23 23:00:00|10693.6|10691.6|10690.5|10688.5|10694.4|10692.4|10690.5|10688.5|2995
1677196800000|2023-02-24 00:00:00|10691.2|10689.2|10699.8|10697.8|10701.4|10699.4|10691.2|10689.2|13873
1677200400000|2023-02-24 01:00:00|10699|10697|10695.1|10693.1|10699|10697|10692|10690|6586
1677204000000|2023-02-24 02:00:00|10694.8|10692.8|10692|10690|10695.9|10693.9|10692|10690|4047
1677207600000|2023-02-24 03:00:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692|10690|5394
1677211200000|2023-02-24 04:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|2535
1677214800000|2023-02-24 05:00:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|5804
1677218400000|2023-02-24 06:00:00|10695.9|10693.9|10699|10697|10699.8|10697.8|10695.1|10693.1|7697
1677222000000|2023-02-24 07:00:00|10697.5|10695.5|10695.9|10693.9|10703|10701|10695.1|10693.1|17743
1677225600000|2023-02-24 08:00:00|10695.1|10693.1|10685.8|10683.8|10699|10697|10685|10683|24549
1677229200000|2023-02-24 09:00:00|10685|10683|10684.2|10682.2|10687.3|10685.3|10681.9|10679.9|24097
1677232800000|2023-02-24 10:00:00|10683.4|10681.4|10682.6|10680.6|10686.5|10684.5|10681.1|10679.1|22499
1677236400000|2023-02-24 11:00:00|10681.9|10679.9|10678|10676|10685|10683|10678|10676|40828
1677240000000|2023-02-24 12:00:00|10677.2|10675.2|10675.6|10673.6|10679.5|10677.5|10674.8|10672.8|39865
1677243600000|2023-02-24 13:00:00|10674.8|10672.8|10662.3|10660.3|10675.6|10673.6|10655.3|10653.3|113900
1677247200000|2023-02-24 14:00:00|10661.5|10659.5|10647.9|10645.9|10662.3|10660.3|10632.6|10630.6|178291
1677250800000|2023-02-24 15:00:00|10647.5|10645.5|10641.2|10639.2|10653.7|10651.7|10641.2|10639.2|183621
1677254400000|2023-02-24 16:00:00|10642|10640|10639.7|10637.7|10645.1|10643.1|10639.7|10637.7|104419
1677258000000|2023-02-24 17:00:00|10640.5|10638.5|10636.5|10634.5|10641.2|10639.2|10634.2|10632.2|101335
1677261600000|2023-02-24 18:00:00|10637.3|10635.3|10645.1|10643.1|10646.7|10644.7|10637.3|10635.3|53505
1677265200000|2023-02-24 19:00:00|10645.5|10643.5|10651.4|10649.4|10652.2|10650.2|10644.4|10642.4|49614
1684800000000|2023-05-23 00:00:00|10926.4|10924.4|10922.9|10920.9|10926.8|10924.8|10922.5|10920.5|194
1684803600000|2023-05-23 01:00:00|10923.3|10921.3|10919|10917|10925.6|10923.6|10919|10917|2756
1684807200000|2023-05-23 02:00:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|2109
1684810800000|2023-05-23 03:00:00|10920.9|10918.9|10922.9|10920.9|10923.3|10921.3|10920.9|10918.9|13896
1684814400000|2023-05-23 04:00:00|10923.3|10921.3|10921.3|10919.3|10923.3|10921.3|10920.1|10918.1|4034
1684818000000|2023-05-23 05:00:00|10920.9|10918.9|10916.6|10914.6|10921.7|10919.7|10914.7|10912.7|3573
1684821600000|2023-05-23 06:00:00|10917|10915|10915.5|10913.5|10917.8|10915.8|10913.5|10911.5|1732
1684825200000|2023-05-23 07:00:00|10915.1|10913.1|10913.5|10911.5|10919.4|10917.4|10908.4|10906.4|9314
1684828800000|2023-05-23 08:00:00|10913.1|10911.1|10913.1|10911.1|10917.8|10915.8|10908.4|10906.4|10064
1684832400000|2023-05-23 09:00:00|10913.5|10911.5|10906.1|10904.1|10914.7|10912.7|10903.7|10901.7|5222
1684836000000|2023-05-23 10:00:00|10905.3|10903.3|10897.5|10895.5|10906.1|10904.1|10892.8|10890.8|21798
1684839600000|2023-05-23 11:00:00|10897.1|10895.1|10903|10901|10903.7|10901.7|10894.4|10892.4|14273
1684843200000|2023-05-23 12:00:00|10902.6|10900.6|10899.8|10897.8|10903.7|10901.7|10894.4|10892.4|84013
1684846800000|2023-05-23 13:00:00|10900.6|10898.6|10904.5|10902.5|10913.5|10911.5|10897.1|10895.1|46558
1684850400000|2023-05-23 14:00:00|10905.3|10903.3|10913.9|10911.9|10918.6|10916.6|10901.4|10899.4|158275
1684854000000|2023-05-23 15:00:00|10914.3|10912.3|10910|10908|10915.5|10913.5|10904.5|10902.5|67312
1684857600000|2023-05-23 16:00:00|10909.6|10907.6|10918.2|10916.2|10920.9|10918.9|10906.1|10904.1|211565
1684861200000|2023-05-23 17:00:00|10918.6|10916.6|10920.1|10918.1|10925.6|10923.6|10915.5|10913.5|62620
1684864800000|2023-05-23 18:00:00|10919.4|10917.4|10928.7|10926.7|10933.4|10931.4|10916.2|10914.2|51491
1684868400000|2023-05-23 19:00:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10920.9|10918.9|78714
1684872000000|2023-05-23 20:00:00|10926.8|10924.8|10931.9|10929.9|10933.4|10931.4|10925.6|10923.6|28308
1684879200000|2023-05-23 22:00:00|10933.8|10931.8|10929.9|10927.9|10933.8|10931.8|10927.2|10925.2|606
1684882800000|2023-05-23 23:00:00|10930.3|10928.3|10929.1|10927.1|10930.7|10928.7|10925.6|10923.6|1449
1684886400000|2023-05-24 00:00:00|10929.5|10927.5|10935.8|10933.8|10937.3|10935.3|10929.1|10927.1|1792
1684890000000|2023-05-24 01:00:00|10936.2|10934.2|10936.9|10934.9|10937.7|10935.7|10933.4|10931.4|17700
1684893600000|2023-05-24 02:00:00|10937.3|10935.3|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|4588
1684897200000|2023-05-24 03:00:00|10937.7|10935.7|10938.9|10936.9|10939.3|10937.3|10937.3|10935.3|607
1684900800000|2023-05-24 04:00:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|1408
1684904400000|2023-05-24 05:00:00|10937.7|10935.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|1322
1684908000000|2023-05-24 06:00:00|10937.3|10935.3|10918.6|10916.6|10937.3|10935.3|10917.8|10915.8|17289
1684911600000|2023-05-24 07:00:00|10917.8|10915.8|10928.3|10926.3|10932.6|10930.6|10916.2|10914.2|25003
1684915200000|2023-05-24 08:00:00|10928.7|10926.7|10932.6|10930.6|10933.4|10931.4|10927.2|10925.2|30421
1684918800000|2023-05-24 09:00:00|10933.4|10931.4|10931.9|10929.9|10935|10933|10928.7|10926.7|17438
1684922400000|2023-05-24 10:00:00|10931.1|10929.1|10935.8|10933.8|10935.8|10933.8|10928|10926|42167
1684926000000|2023-05-24 11:00:00|10935.4|10933.4|10938.1|10936.1|10938.9|10936.9|10931.9|10929.9|73826
1684929600000|2023-05-24 12:00:00|10937.7|10935.7|10929.1|10927.1|10939.7|10937.7|10923.3|10921.3|86779
1684933200000|2023-05-24 13:00:00|10928.7|10926.7|10923.3|10921.3|10932.6|10930.6|10923.3|10921.3|204472
1684936800000|2023-05-24 14:00:00|10923.7|10921.7|10922.5|10920.5|10927.2|10925.2|10919.4|10917.4|264124
1684940400000|2023-05-24 15:00:00|10921.7|10919.7|10910|10908|10924|10922|10906.9|10904.9|246224
1684944000000|2023-05-24 16:00:00|10910.8|10908.8|10906.5|10904.5|10910.8|10908.8|10894.4|10892.4|139191
1684947600000|2023-05-24 17:00:00|10906.1|10904.1|10909.6|10907.6|10913.1|10911.1|10903.3|10901.3|125483
1684951200000|2023-05-24 18:00:00|10909.2|10907.2|10914.7|10912.7|10923.3|10921.3|10907.6|10905.6|159249
1684954800000|2023-05-24 19:00:00|10913.9|10911.9|10903|10901|10914.3|10912.3|10903|10901|59663
1684958400000|2023-05-24 20:00:00|10902.2|10900.2|10897.5|10895.5|10906.1|10904.1|10895.9|10893.9|119165
1684965600000|2023-05-24 22:00:00|10898.3|10896.3|10903|10901|10911.5|10909.5|10897.1|10895.1|7391
1684969200000|2023-05-24 23:00:00|10902.6|10900.6|10899.8|10897.8|10904.5|10902.5|10898.3|10896.3|1518
1684972800000|2023-05-25 00:00:00|10900.2|10898.2|10901.4|10899.4|10904.5|10902.5|10899|10897|3125
1684976400000|2023-05-25 01:00:00|10901|10899|10891.2|10889.2|10902.2|10900.2|10889.3|10887.3|8206
1684980000000|2023-05-25 02:00:00|10890.8|10888.8|10889.3|10887.3|10892.8|10890.8|10887.7|10885.7|4982
1684983600000|2023-05-25 03:00:00|10888.1|10886.1|10888.5|10886.5|10890.1|10888.1|10887.3|10885.3|4637
1684987200000|2023-05-25 04:00:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|4844
1684990800000|2023-05-25 05:00:00|10890.1|10888.1|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|9285
1684994400000|2023-05-25 06:00:00|10888.1|10886.1|10889.7|10887.7|10895.9|10893.9|10888.1|10886.1|17286
1684998000000|2023-05-25 07:00:00|10890.1|10888.1|10895.1|10893.1|10897.5|10895.5|10887.3|10885.3|19461
1685001600000|2023-05-25 08:00:00|10894.8|10892.8|10888.9|10886.9|10895.9|10893.9|10887.3|10885.3|21645
1685005200000|2023-05-25 09:00:00|10889.3|10887.3|10882.6|10880.6|10889.7|10887.7|10879.5|10877.5|31920
1685008800000|2023-05-25 10:00:00|10883|10881|10881.9|10879.9|10886.5|10884.5|10879.5|10877.5|18192
1685012400000|2023-05-25 11:00:00|10882.3|10880.3|10888.1|10886.1|10888.1|10886.1|10872.5|10870.5|103310
1685016000000|2023-05-25 12:00:00|10887.3|10885.3|10862.3|10860.3|10895.9|10893.9|10849|10847|160280
1685019600000|2023-05-25 13:00:00|10861.5|10859.5|10866.2|10864.2|10883.4|10881.4|10856.9|10854.9|164490
1685023200000|2023-05-25 14:00:00|10865.8|10863.8|10869.4|10867.4|10880.3|10878.3|10863.1|10861.1|160416
1685026800000|2023-05-25 15:00:00|10868.6|10866.6|10865.5|10863.5|10874.8|10872.8|10860|10858|194382
1685030400000|2023-05-25 16:00:00|10864.7|10862.7|10856.9|10854.9|10866.2|10864.2|10854.5|10852.5|167820
1685034000000|2023-05-25 17:00:00|10856.1|10854.1|10857.6|10855.6|10861.5|10859.5|10854.1|10852.1|69466
1685037600000|2023-05-25 18:00:00|10857.3|10855.3|10845.1|10843.1|10857.6|10855.6|10845.1|10843.1|122744
1685041200000|2023-05-25 19:00:00|10844.4|10842.4|10837.3|10835.3|10845.1|10843.1|10835|10833|97363
1685044800000|2023-05-25 20:00:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10832.6|10830.6|28286
1685052000000|2023-05-25 22:00:00|10836.2|10834.2|10838.1|10836.1|10839.7|10837.7|10835|10833|20007
1685055600000|2023-05-25 23:00:00|10838.5|10836.5|10835|10833|10838.5|10836.5|10832.6|10830.6|3067
1685059200000|2023-05-26 00:00:00|10835.4|10833.4|10831.5|10829.5|10837.3|10835.3|10831.1|10829.1|5280
1685062800000|2023-05-26 01:00:00|10831.1|10829.1|10838.9|10836.9|10840.5|10838.5|10830.3|10828.3|4926
1685066400000|2023-05-26 02:00:00|10838.5|10836.5|10841.2|10839.2|10842|10840|10837.3|10835.3|2205
1685070000000|2023-05-26 03:00:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|5613
1685073600000|2023-05-26 04:00:00|10842|10840|10842|10840|10843.6|10841.6|10840.5|10838.5|3509
1685077200000|2023-05-26 05:00:00|10841.2|10839.2|10842|10840|10844.4|10842.4|10841.2|10839.2|2571
1685080800000|2023-05-26 06:00:00|10841.2|10839.2|10845.9|10843.9|10845.9|10843.9|10838.9|10836.9|19288
1685084400000|2023-05-26 07:00:00|10845.1|10843.1|10853|10851|10853.7|10851.7|10837.3|10835.3|39413
1685088000000|2023-05-26 08:00:00|10852.2|10850.2|10848.3|10846.3|10853.7|10851.7|10846.7|10844.7|30818
1685091600000|2023-05-26 09:00:00|10847.5|10845.5|10853.7|10851.7|10855.3|10853.3|10846.7|10844.7|26385
1685095200000|2023-05-26 10:00:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10849|10847|24124
1685098800000|2023-05-26 11:00:00|10853.7|10851.7|10847.5|10845.5|10853.7|10851.7|10845.9|10843.9|39237
1685102400000|2023-05-26 12:00:00|10847.1|10845.1|10822.1|10820.1|10856.9|10854.9|10810.8|10808.8|115816
1685106000000|2023-05-26 13:00:00|10821.7|10819.7|10813.9|10811.9|10824|10822|10812.7|10810.7|68999
1685109600000|2023-05-26 14:00:00|10814.7|10812.7|10813.1|10811.1|10835.8|10833.8|10811.5|10809.5|145451
1685113200000|2023-05-26 15:00:00|10812.3|10810.3|10810.8|10808.8|10813.9|10811.9|10798.3|10796.3|103054
1685116800000|2023-05-26 16:00:00|10811.5|10809.5|10818.6|10816.6|10818.6|10816.6|10808.4|10806.4|111485
1685120400000|2023-05-26 17:00:00|10818.2|10816.2|10826.4|10824.4|10828|10826|10817.8|10815.8|41157
1685124000000|2023-05-26 18:00:00|10827.2|10825.2|10824.8|10822.8|10828.7|10826.7|10824|10822|27147
1685127600000|2023-05-26 19:00:00|10825.6|10823.6|10831.1|10829.1|10831.1|10829.1|10825.6|10823.6|31371
1685131200000|2023-05-26 20:00:00|10830.3|10828.3|10825.2|10823.2|10831.1|10829.1|10824.8|10822.8|12474
1685311200000|2023-05-28 22:00:00|10810|10808|10810.8|10808.8|10813.9|10811.9|10796.3|10794.3|9027
1685314800000|2023-05-28 23:00:00|10810.4|10808.4|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|1893
1685318400000|2023-05-29 00:00:00|10807.6|10805.6|10812.3|10810.3|10814.7|10812.7|10805.3|10803.3|3745
1685322000000|2023-05-29 01:00:00|10811.5|10809.5|10815.5|10813.5|10816.2|10814.2|10811.5|10809.5|2293
1685325600000|2023-05-29 02:00:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10812.3|10810.3|3349
1685329200000|2023-05-29 03:00:00|10812.7|10810.7|10808.4|10806.4|10813.1|10811.1|10807.6|10805.6|3723
1685332800000|2023-05-29 04:00:00|10808|10806|10807.6|10805.6|10810|10808|10806.9|10804.9|1266
1685336400000|2023-05-29 05:00:00|10808|10806|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|1415
1685340000000|2023-05-29 06:00:00|10808.4|10806.4|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|19801
1685343600000|2023-05-29 07:00:00|10811.5|10809.5|10811.9|10809.9|10812.3|10810.3|10807.6|10805.6|4608
1685347200000|2023-05-29 08:00:00|10812.3|10810.3|10819.8|10817.8|10820.1|10818.1|10808.4|10806.4|9492
1685350800000|2023-05-29 09:00:00|10819.4|10817.4|10829.5|10827.5|10830.3|10828.3|10817|10815|6977
1685354400000|2023-05-29 10:00:00|10829.9|10827.9|10824|10822|10830.3|10828.3|10822.5|10820.5|4560
1685358000000|2023-05-29 11:00:00|10824.8|10822.8|10828|10826|10828.7|10826.7|10823.3|10821.3|2330
1685361600000|2023-05-29 12:00:00|10828.7|10826.7|10831.9|10829.9|10833.4|10831.4|10828.7|10826.7|9786
1685365200000|2023-05-29 13:00:00|10831.5|10829.5|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|4802
1685368800000|2023-05-29 14:00:00|10830.3|10828.3|10831.1|10829.1|10832.6|10830.6|10829.5|10827.5|2953
1685372400000|2023-05-29 15:00:00|10830.3|10828.3|10828.7|10826.7|10831.1|10829.1|10826.4|10824.4|4820
1685376000000|2023-05-29 16:00:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10824.8|10822.8|2365
1685397600000|2023-05-29 22:00:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|3426
1685401200000|2023-05-29 23:00:00|10824|10822|10830.3|10828.3|10831.1|10829.1|10824|10822|3173
1685404800000|2023-05-30 00:00:00|10828.7|10826.7|10834.2|10832.2|10835|10833|10828|10826|11082
1685408400000|2023-05-30 01:00:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10831.1|10829.1|4613
1685412000000|2023-05-30 02:00:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|3499
1685415600000|2023-05-30 03:00:00|10835.8|10833.8|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|3886
1685419200000|2023-05-30 04:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|3106
1685422800000|2023-05-30 05:00:00|10834.2|10832.2|10831.1|10829.1|10835|10833|10829.9|10827.9|3560
1685426400000|2023-05-30 06:00:00|10830.3|10828.3|10835|10833|10836.5|10834.5|10828|10826|12326
1685430000000|2023-05-30 07:00:00|10836.9|10834.9|10853|10851|10855.3|10853.3|10835|10833|30148
1685433600000|2023-05-30 08:00:00|10852.2|10850.2|10848.3|10846.3|10852.2|10850.2|10846.7|10844.7|23514
1685437200000|2023-05-30 09:00:00|10849|10847|10856.9|10854.9|10860.8|10858.8|10843.6|10841.6|18388
1685440800000|2023-05-30 10:00:00|10856.1|10854.1|10861.5|10859.5|10861.5|10859.5|10854.5|10852.5|20464
1685444400000|2023-05-30 11:00:00|10862.3|10860.3|10864.3|10862.3|10864.7|10862.7|10855.3|10853.3|32819
1685448000000|2023-05-30 12:00:00|10864.7|10862.7|10853|10851|10869.4|10867.4|10850.6|10848.6|68078
1685451600000|2023-05-30 13:00:00|10853.3|10851.3|10849|10847|10853.7|10851.7|10842|10840|94104
1685455200000|2023-05-30 14:00:00|10847.5|10845.5|10863.9|10861.9|10864.7|10862.7|10845.1|10843.1|83116
1685458800000|2023-05-30 15:00:00|10864.7|10862.7|10869.4|10867.4|10872.5|10870.5|10863.9|10861.9|97464
1685462400000|2023-05-30 16:00:00|10870.1|10868.1|10865.8|10863.8|10873.3|10871.3|10865.5|10863.5|41555
1685466000000|2023-05-30 17:00:00|10865.5|10863.5|10875.6|10873.6|10877.2|10875.2|10865.5|10863.5|34513
1685469600000|2023-05-30 18:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10870.1|10868.1|43583
1685473200000|2023-05-30 19:00:00|10874|10872|10885.8|10883.8|10886.5|10884.5|10873.3|10871.3|44978
1685476800000|2023-05-30 20:00:00|10885|10883|10880.7|10878.7|10885|10883|10875.6|10873.6|30852
1685484000000|2023-05-30 22:00:00|10876.4|10874.4|10874.8|10872.8|10878|10876|10874|10872|3554
1685487600000|2023-05-30 23:00:00|10875.6|10873.6|10876.4|10874.4|10878|10876|10874.8|10872.8|2027
1685491200000|2023-05-31 00:00:00|10877.2|10875.2|10880.3|10878.3|10881.1|10879.1|10876.4|10874.4|4880
1685494800000|2023-05-31 01:00:00|10881.1|10879.1|10882.6|10880.6|10886.9|10884.9|10878|10876|9025
1685498400000|2023-05-31 02:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|3631
1685502000000|2023-05-31 03:00:00|10883|10881|10885|10883|10886.5|10884.5|10882.6|10880.6|3255
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10882.6|10880.6|2778
1685509200000|2023-05-31 05:00:00|10885|10883|10892|10890|10897.1|10895.1|10884.2|10882.2|15041
1685512800000|2023-05-31 06:00:00|10891.2|10889.2|10898.3|10896.3|10904.5|10902.5|10891.2|10889.2|13351
1685516400000|2023-05-31 07:00:00|10897.5|10895.5|10891.2|10889.2|10898.3|10896.3|10890.5|10888.5|15352
1685520000000|2023-05-31 08:00:00|10891.6|10889.6|10890.5|10888.5|10895.9|10893.9|10888.9|10886.9|15383
1685523600000|2023-05-31 09:00:00|10890.1|10888.1|10894.4|10892.4|10895.1|10893.1|10886.5|10884.5|12589
1685527200000|2023-05-31 10:00:00|10895.1|10893.1|10894.4|10892.4|10897.5|10895.5|10892.8|10890.8|7019
1685530800000|2023-05-31 11:00:00|10895.1|10893.1|10900.6|10898.6|10901.4|10899.4|10893.6|10891.6|23293
1685534400000|2023-05-31 12:00:00|10899.8|10897.8|10892|10890|10903|10901|10889.7|10887.7|61880
1685538000000|2023-05-31 13:00:00|10891.2|10889.2|10908.4|10906.4|10910.8|10908.8|10888.9|10886.9|65172
1685541600000|2023-05-31 14:00:00|10902.6|10900.6|10900.2|10898.2|10903.7|10901.7|10877.2|10875.2|83131
1685545200000|2023-05-31 15:00:00|10900.6|10898.6|10891.2|10889.2|10900.6|10898.6|10891.2|10889.2|35008
1685548800000|2023-05-31 16:00:00|10890.5|10888.5|10897.5|10895.5|10898.7|10896.7|10885|10883|34282
1685552400000|2023-05-31 17:00:00|10898.3|10896.3|10906.1|10904.1|10910.8|10908.8|10895.1|10893.1|43966
1685556000000|2023-05-31 18:00:00|10905.3|10903.3|10909.2|10907.2|10913.1|10911.1|10905.3|10903.3|52616
1685559600000|2023-05-31 19:00:00|10908.4|10906.4|10907.6|10905.6|10920.1|10918.1|10904.5|10902.5|82613
1685563200000|2023-05-31 20:00:00|10906.9|10904.9|10903.7|10901.7|10909.2|10907.2|10902.2|10900.2|48004
1685570400000|2023-05-31 22:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10904.1|10902.1|5026
1685574000000|2023-05-31 23:00:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|1798
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10909.2|10907.2|10913.1|10911.1|10906.9|10904.9|4316
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10894.4|10892.4|10909.2|10907.2|10893.6|10891.6|12612
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10889.7|10887.7|10897.5|10895.5|10887.3|10885.3|5897
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10888.1|10886.1|10891.6|10889.6|10885.8|10883.8|5860
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10885.8|10883.8|3071
1685595600000|2023-06-01 05:00:00|10891.2|10889.2|10888.1|10886.1|10891.2|10889.2|10886.5|10884.5|3193
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10887.3|10885.3|10892|10890|10885.8|10883.8|11269
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10881.1|10879.1|10889.7|10887.7|10878.7|10876.7|18013
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10885|10883|10887.3|10885.3|10879.5|10877.5|17259
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10888.9|10886.9|10882.6|10880.6|18973
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10890.5|10888.5|10890.5|10888.5|10884.2|10882.2|10991
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10902.2|10900.2|10903.7|10901.7|10890.5|10888.5|23965
1685620800000|2023-06-01 12:00:00|10903|10901|10927.2|10925.2|10927.2|10925.2|10886.5|10884.5|66504
1685624400000|2023-06-01 13:00:00|10928|10926|10930.7|10928.7|10934.2|10932.2|10922.5|10920.5|60687
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10925.6|10923.6|10947.5|10945.5|10921.7|10919.7|71818
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10928.7|10926.7|10930.3|10928.3|10921.7|10919.7|29358
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10923.3|10921.3|10930.3|10928.3|10922.5|10920.5|16133
1685638800000|2023-06-01 17:00:00|10924|10922|10928|10926|10930.3|10928.3|10922.5|10920.5|22895
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10929.5|10927.5|10931.9|10929.9|10927.2|10925.2|30227
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10929.5|10927.5|10933.4|10931.4|10927.2|10925.2|25463
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10931.9|10929.9|10927.2|10925.2|19406
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10928.7|10926.7|10929.9|10927.9|10927.2|10925.2|2454
1685660400000|2023-06-01 23:00:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10926.4|10924.4|1789
1685664000000|2023-06-02 00:00:00|10927.2|10925.2|10928|10926|10929.5|10927.5|10925.6|10923.6|2330
1685667600000|2023-06-02 01:00:00|10928.7|10926.7|10923.3|10921.3|10928.7|10926.7|10922.5|10920.5|3617
1685671200000|2023-06-02 02:00:00|10924|10922|10924|10922|10925.6|10923.6|10922.9|10920.9|5639
1685674800000|2023-06-02 03:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|2073
1685678400000|2023-06-02 04:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1057
1685682000000|2023-06-02 05:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2938
1685685600000|2023-06-02 06:00:00|10922.5|10920.5|10927.2|10925.2|10927.2|10925.2|10921.7|10919.7|8615
1685689200000|2023-06-02 07:00:00|10926.4|10924.4|10925.6|10923.6|10928.7|10926.7|10924|10922|11709
1685692800000|2023-06-02 08:00:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924|10922|10431
1685696400000|2023-06-02 09:00:00|10926.8|10924.8|10925.6|10923.6|10928|10926|10922.5|10920.5|14000
1685700000000|2023-06-02 10:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|6804
1685703600000|2023-06-02 11:00:00|10925.6|10923.6|10928|10926|10930.3|10928.3|10923.3|10921.3|29733
1685707200000|2023-06-02 12:00:00|10927.2|10925.2|10900.6|10898.6|10928|10926|10888.1|10886.1|99952
1685710800000|2023-06-02 13:00:00|10901.4|10899.4|10890.5|10888.5|10913.9|10911.9|10890.1|10888.1|64531
1685714400000|2023-06-02 14:00:00|10891.2|10889.2|10884.2|10882.2|10893.6|10891.6|10875.6|10873.6|66241
1685718000000|2023-06-02 15:00:00|10885|10883|10874.8|10872.8|10885|10883|10872.5|10870.5|39378
1685721600000|2023-06-02 16:00:00|10875.6|10873.6|10870.9|10868.9|10875.6|10873.6|10866.2|10864.2|31752
1685725200000|2023-06-02 17:00:00|10870.1|10868.1|10860.8|10858.8|10874.8|10872.8|10860.4|10858.4|23349
1685728800000|2023-06-02 18:00:00|10861.5|10859.5|10863.1|10861.1|10865.5|10863.5|10856.1|10854.1|32786
1685732400000|2023-06-02 19:00:00|10863.9|10861.9|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|20331
1685736000000|2023-06-02 20:00:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10860|10858|20816
1685916000000|2023-06-04 22:00:00|10853.7|10851.7|10855.3|10853.3|10856.9|10854.9|10850.6|10848.6|5615
1685919600000|2023-06-04 23:00:00|10854.9|10852.9|10854.5|10852.5|10857.6|10855.6|10853|10851|3765
1685923200000|2023-06-05 00:00:00|10854.1|10852.1|10848.3|10846.3|10855.3|10853.3|10847.5|10845.5|7060
1685926800000|2023-06-05 01:00:00|10849|10847|10843.6|10841.6|10849|10847|10842|10840|10307
1685930400000|2023-06-05 02:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|2517
1685934000000|2023-06-05 03:00:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1897
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|2313
1685941200000|2023-06-05 05:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|2096
1685944800000|2023-06-05 06:00:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10837.3|10835.3|11930
1685948400000|2023-06-05 07:00:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10831.1|10829.1|25529
1685952000000|2023-06-05 08:00:00|10839.7|10837.7|10841.2|10839.2|10843.6|10841.6|10837.3|10835.3|11919
1685955600000|2023-06-05 09:00:00|10840.5|10838.5|10842.8|10840.8|10844.4|10842.4|10838.9|10836.9|8537
1685959200000|2023-06-05 10:00:00|10842|10840|10836.5|10834.5|10842.8|10840.8|10835|10833|11771
1685962800000|2023-06-05 11:00:00|10837.3|10835.3|10832.6|10830.6|10838.9|10836.9|10828|10826|18031
1685966400000|2023-06-05 12:00:00|10833.4|10831.4|10835|10833|10839.7|10837.7|10831.9|10829.9|42096
1685970000000|2023-06-05 13:00:00|10835.8|10833.8|10836.9|10834.9|10838.9|10836.9|10827.2|10825.2|41784
1685973600000|2023-06-05 14:00:00|10836.2|10834.2|10866.2|10864.2|10886.5|10884.5|10836.2|10834.2|90557
1685977200000|2023-06-05 15:00:00|10865.8|10863.8|10867|10865|10869.4|10867.4|10860.8|10858.8|27443
1685980800000|2023-06-05 16:00:00|10867.8|10865.8|10859.2|10857.2|10872.5|10870.5|10859.2|10857.2|22906
1685984400000|2023-06-05 17:00:00|10860|10858|10861.5|10859.5|10863.1|10861.1|10856.1|10854.1|15960
1685988000000|2023-06-05 18:00:00|10862.3|10860.3|10868.6|10866.6|10871.7|10869.7|10860|10858|23378
1685991600000|2023-06-05 19:00:00|10867.8|10865.8|10867|10865|10874.8|10872.8|10865.8|10863.8|38645
1685995200000|2023-06-05 20:00:00|10866.2|10864.2|10873.3|10871.3|10874.8|10872.8|10866.2|10864.2|25916
1686002400000|2023-06-05 22:00:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874|10872|1693
1686006000000|2023-06-05 23:00:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874|10872|1162
1686009600000|2023-06-06 00:00:00|10876.4|10874.4|10871.7|10869.7|10876.4|10874.4|10869.4|10867.4|3109
1686013200000|2023-06-06 01:00:00|10872.5|10870.5|10869.4|10867.4|10872.5|10870.5|10867.8|10865.8|2365
1686016800000|2023-06-06 02:00:00|10869|10867|10864.7|10862.7|10869.4|10867.4|10862.3|10860.3|3780
1686020400000|2023-06-06 03:00:00|10865.5|10863.5|10862.3|10860.3|10866.2|10864.2|10862.3|10860.3|2631
1686024000000|2023-06-06 04:00:00|10863.1|10861.1|10865.5|10863.5|10866.2|10864.2|10857.6|10855.6|16309
1686027600000|2023-06-06 05:00:00|10864.7|10862.7|10863.1|10861.1|10866.2|10864.2|10859.2|10857.2|4238
1686031200000|2023-06-06 06:00:00|10862.3|10860.3|10867|10865|10869.4|10867.4|10860.8|10858.8|11553
1686034800000|2023-06-06 07:00:00|10866.2|10864.2|10875.6|10873.6|10879.5|10877.5|10861.5|10859.5|19761
1686038400000|2023-06-06 08:00:00|10876.4|10874.4|10885.8|10883.8|10890.5|10888.5|10876.4|10874.4|17139
1686042000000|2023-06-06 09:00:00|10885|10883|10883.4|10881.4|10888.1|10886.1|10881.1|10879.1|8156
1686045600000|2023-06-06 10:00:00|10882.6|10880.6|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|6655
1686049200000|2023-06-06 11:00:00|10881.9|10879.9|10878.7|10876.7|10884.2|10882.2|10877.2|10875.2|10831
1686052800000|2023-06-06 12:00:00|10878|10876|10857.6|10855.6|10881.1|10879.1|10856.1|10854.1|35136
1686056400000|2023-06-06 13:00:00|10857.3|10855.3|10845.9|10843.9|10866.2|10864.2|10845.1|10843.1|40627
1686060000000|2023-06-06 14:00:00|10845.1|10843.1|10853.7|10851.7|10855.3|10853.3|10844.4|10842.4|33415
1686063600000|2023-06-06 15:00:00|10853|10851|10853|10851|10860|10858|10848.3|10846.3|22676
1686067200000|2023-06-06 16:00:00|10852.2|10850.2|10857.6|10855.6|10858.4|10856.4|10850.6|10848.6|18567
1686070800000|2023-06-06 17:00:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10853|10851|17858
1686074400000|2023-06-06 18:00:00|10856.1|10854.1|10855.3|10853.3|10860|10858|10853.7|10851.7|17499
1686078000000|2023-06-06 19:00:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|17691
1686081600000|2023-06-06 20:00:00|10858.4|10856.4|10876.4|10874.4|10876.4|10874.4|10857.6|10855.6|39743
1686088800000|2023-06-06 22:00:00|10874|10872|10873.3|10871.3|10876.4|10874.4|10871.7|10869.7|4941
1686092400000|2023-06-06 23:00:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|1799
1686096000000|2023-06-07 00:00:00|10872.9|10870.9|10870.9|10868.9|10874|10872|10868.6|10866.6|3286
1686099600000|2023-06-07 01:00:00|10871.3|10869.3|10870.1|10868.1|10876.4|10874.4|10869.4|10867.4|3774
1686103200000|2023-06-07 02:00:00|10870.5|10868.5|10874|10872|10874.8|10872.8|10870.1|10868.1|2572
1686106800000|2023-06-07 03:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10873.3|10871.3|1796
1686110400000|2023-06-07 04:00:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|1388
1686114000000|2023-06-07 05:00:00|10872.5|10870.5|10875.2|10873.2|10875.6|10873.6|10870.9|10868.9|2979
1686117600000|2023-06-07 06:00:00|10874.8|10872.8|10868.6|10866.6|10875.6|10873.6|10867|10865|5897
1686121200000|2023-06-07 07:00:00|10869.4|10867.4|10860|10858|10870.1|10868.1|10860|10858|17243
1686124800000|2023-06-07 08:00:00|10859.2|10857.2|10865.5|10863.5|10867.8|10865.8|10857.6|10855.6|8726
1686128400000|2023-06-07 09:00:00|10866.2|10864.2|10866.2|10864.2|10868.6|10866.6|10861.5|10859.5|5953
1686132000000|2023-06-07 10:00:00|10865.5|10863.5|10860|10858|10866.2|10864.2|10859.2|10857.2|6424
1686135600000|2023-06-07 11:00:00|10860.8|10858.8|10858.8|10856.8|10863.9|10861.9|10856.9|10854.9|12587
1686139200000|2023-06-07 12:00:00|10859.2|10857.2|10846.7|10844.7|10859.2|10857.2|10845.9|10843.9|33471
1686142800000|2023-06-07 13:00:00|10846.3|10844.3|10854.5|10852.5|10856.1|10854.1|10846.3|10844.3|30134
1686146400000|2023-06-07 14:00:00|10851|10849|10825.6|10823.6|10851|10849|10822.5|10820.5|91435
1686150000000|2023-06-07 15:00:00|10824.8|10822.8|10813.9|10811.9|10826.4|10824.4|10813.9|10811.9|48120
1686153600000|2023-06-07 16:00:00|10813.1|10811.1|10811.5|10809.5|10817.8|10815.8|10810|10808|42541
1686157200000|2023-06-07 17:00:00|10810.8|10808.8|10821.7|10819.7|10824|10822|10809.2|10807.2|37269
1686160800000|2023-06-07 18:00:00|10822.5|10820.5|10827.2|10825.2|10829.5|10827.5|10818.6|10816.6|38193
1686164400000|2023-06-07 19:00:00|10828|10826|10820.9|10818.9|10830.3|10828.3|10817|10815|34082
1686168000000|2023-06-07 20:00:00|10821.7|10819.7|10818.6|10816.6|10824|10822|10817.8|10815.8|25356
1686175200000|2023-06-07 22:00:00|10821.3|10819.3|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|870
1686178800000|2023-06-07 23:00:00|10820.1|10818.1|10824.8|10822.8|10824.8|10822.8|10820.1|10818.1|2204
1686182400000|2023-06-08 00:00:00|10825.6|10823.6|10822.5|10820.5|10828|10826|10822.5|10820.5|6609
1686186000000|2023-06-08 01:00:00|10822.9|10820.9|10820.9|10818.9|10823.3|10821.3|10818.6|10816.6|4588
1686189600000|2023-06-08 02:00:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10816.2|10814.2|3405
1686193200000|2023-06-08 03:00:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2042
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10820.9|10818.9|10821.7|10819.7|10817|10815|2899
1686200400000|2023-06-08 05:00:00|10821.7|10819.7|10817|10815|10821.7|10819.7|10817|10815|3417
1686204000000|2023-06-08 06:00:00|10817.8|10815.8|10809.2|10807.2|10817.8|10815.8|10806.9|10804.9|15947
1686207600000|2023-06-08 07:00:00|10808.4|10806.4|10818.6|10816.6|10818.6|10816.6|10806.1|10804.1|17425
1686211200000|2023-06-08 08:00:00|10817.8|10815.8|10820.1|10818.1|10822.5|10820.5|10813.9|10811.9|10924
1686214800000|2023-06-08 09:00:00|10820.9|10818.9|10818.6|10816.6|10822.5|10820.5|10817.8|10815.8|14204
1686218400000|2023-06-08 10:00:00|10817.8|10815.8|10813.1|10811.1|10818.6|10816.6|10811.5|10809.5|12735
1686222000000|2023-06-08 11:00:00|10813.9|10811.9|10817|10815|10819.4|10817.4|10812.3|10810.3|11812
1686225600000|2023-06-08 12:00:00|10816.2|10814.2|10835.4|10833.4|10845.9|10843.9|10810.8|10808.8|62193
1686229200000|2023-06-08 13:00:00|10835|10833|10849|10847|10858.4|10856.4|10831.9|10829.9|45784
1686232800000|2023-06-08 14:00:00|10849.8|10847.8|10849|10847|10855.3|10853.3|10845.9|10843.9|44136
1686236400000|2023-06-08 15:00:00|10849.8|10847.8|10859.2|10857.2|10860.8|10858.8|10848.3|10846.3|36627
1686240000000|2023-06-08 16:00:00|10858.4|10856.4|10849.8|10847.8|10858.4|10856.4|10849|10847|27845
1686243600000|2023-06-08 17:00:00|10850.6|10848.6|10853.7|10851.7|10855.3|10853.3|10848.3|10846.3|15707
1686247200000|2023-06-08 18:00:00|10854.5|10852.5|10854.5|10852.5|10856.9|10854.9|10851.4|10849.4|18516
1686250800000|2023-06-08 19:00:00|10853.7|10851.7|10856.1|10854.1|10857.6|10855.6|10847.5|10845.5|26284
1686254400000|2023-06-08 20:00:00|10855.3|10853.3|10852.2|10850.2|10857.6|10855.6|10851.4|10849.4|16522
1686261600000|2023-06-08 22:00:00|10853|10851|10851.4|10849.4|10853|10851|10849|10847|1666
1686265200000|2023-06-08 23:00:00|10852.2|10850.2|10851.8|10849.8|10853.7|10851.7|10851.4|10849.4|1023
1686268800000|2023-06-09 00:00:00|10851.4|10849.4|10849|10847|10853|10851|10847.5|10845.5|5506
1686272400000|2023-06-09 01:00:00|10848.3|10846.3|10845.1|10843.1|10849|10847|10844.4|10842.4|4133
1686276000000|2023-06-09 02:00:00|10844.4|10842.4|10845.1|10843.1|10848.3|10846.3|10843.6|10841.6|2153
1686279600000|2023-06-09 03:00:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|4084
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|2147
1686286800000|2023-06-09 05:00:00|10849|10847|10847.1|10845.1|10849|10847|10846.7|10844.7|1459
1686290400000|2023-06-09 06:00:00|10847.5|10845.5|10842.8|10840.8|10849.8|10847.8|10842|10840|7864
1686294000000|2023-06-09 07:00:00|10843.6|10841.6|10838.1|10836.1|10846.7|10844.7|10835|10833|13002
1686297600000|2023-06-09 08:00:00|10837.3|10835.3|10834.2|10832.2|10838.1|10836.1|10832.6|10830.6|8922
1686301200000|2023-06-09 09:00:00|10835|10833|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|6514
1686304800000|2023-06-09 10:00:00|10833.8|10831.8|10834.2|10832.2|10838.9|10836.9|10831.1|10829.1|12913
1686308400000|2023-06-09 11:00:00|10833.4|10831.4|10834.2|10832.2|10838.1|10836.1|10831.1|10829.1|10624
1686312000000|2023-06-09 12:00:00|10833.4|10831.4|10834.2|10832.2|10851.4|10849.4|10828|10826|41843
1686315600000|2023-06-09 13:00:00|10835|10833|10820.9|10818.9|10839.7|10837.7|10814.7|10812.7|42478
1686319200000|2023-06-09 14:00:00|10821.7|10819.7|10824.8|10822.8|10827.2|10825.2|10818.6|10816.6|36608
1686322800000|2023-06-09 15:00:00|10825.6|10823.6|10823.3|10821.3|10830.3|10828.3|10820.1|10818.1|24553
1686326400000|2023-06-09 16:00:00|10824|10822|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|12453
1686330000000|2023-06-09 17:00:00|10823.3|10821.3|10828|10826|10829.5|10827.5|10823.3|10821.3|13416
1686333600000|2023-06-09 18:00:00|10828.7|10826.7|10822.5|10820.5|10829.5|10827.5|10821.7|10819.7|20534
1686337200000|2023-06-09 19:00:00|10821.7|10819.7|10820.1|10818.1|10824|10822|10818.6|10816.6|23608
1686340800000|2023-06-09 20:00:00|10820.9|10818.9|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|16631
1686520800000|2023-06-11 22:00:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10810.8|10808.8|3720
1686524400000|2023-06-11 23:00:00|10815.5|10813.5|10818.6|10816.6|10819.4|10817.4|10813.9|10811.9|2658
1686528000000|2023-06-12 00:00:00|10819.4|10817.4|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|3709
1686531600000|2023-06-12 01:00:00|10819.4|10817.4|10819|10817|10823.3|10821.3|10818.6|10816.6|2846
1686535200000|2023-06-12 02:00:00|10818.6|10816.6|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|2696
1686538800000|2023-06-12 03:00:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.2|10816.2|1195
1686542400000|2023-06-12 04:00:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1812
1686546000000|2023-06-12 05:00:00|10818.6|10816.6|10813.9|10811.9|10819.4|10817.4|10813.9|10811.9|3547
1686549600000|2023-06-12 06:00:00|10814.7|10812.7|10816.2|10814.2|10819.4|10817.4|10813.9|10811.9|6737
1686553200000|2023-06-12 07:00:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10810.8|10808.8|10064
1686556800000|2023-06-12 08:00:00|10812.3|10810.3|10818.6|10816.6|10818.6|10816.6|10810.8|10808.8|8910
1686560400000|2023-06-12 09:00:00|10819|10817|10817.8|10815.8|10820.1|10818.1|10814.7|10812.7|10744
1686564000000|2023-06-12 10:00:00|10818.6|10816.6|10820.1|10818.1|10826.4|10824.4|10818.6|10816.6|17439
1686567600000|2023-06-12 11:00:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10815.5|10813.5|16396
1686571200000|2023-06-12 12:00:00|10820.9|10818.9|10838.1|10836.1|10842.8|10840.8|10820.9|10818.9|40056
1686574800000|2023-06-12 13:00:00|10837.3|10835.3|10810.8|10808.8|10839.7|10837.7|10807.6|10805.6|41626
1686578400000|2023-06-12 14:00:00|10810|10808|10816.2|10814.2|10817.8|10815.8|10807.6|10805.6|47596
1686582000000|2023-06-12 15:00:00|10815.5|10813.5|10815.5|10813.5|10823.3|10821.3|10814.7|10812.7|33941
1686585600000|2023-06-12 16:00:00|10815.1|10813.1|10818.2|10816.2|10820.1|10818.1|10814.7|10812.7|18993
1686589200000|2023-06-12 17:00:00|10818.6|10816.6|10827.2|10825.2|10828|10826|10813.5|10811.5|22176
1686592800000|2023-06-12 18:00:00|10828|10826|10825.6|10823.6|10831.1|10829.1|10823.3|10821.3|24540
1686596400000|2023-06-12 19:00:00|10826.4|10824.4|10835.8|10833.8|10836.5|10834.5|10825.6|10823.6|28152
1686600000000|2023-06-12 20:00:00|10835|10833|10833.4|10831.4|10837.3|10835.3|10830.3|10828.3|23197
1686607200000|2023-06-12 22:00:00|10830.7|10828.7|10831.9|10829.9|10832.6|10830.6|10828.7|10826.7|1769
1686610800000|2023-06-12 23:00:00|10832.6|10830.6|10834.2|10832.2|10836.5|10834.5|10832.6|10830.6|2484
1686614400000|2023-06-13 00:00:00|10833.8|10831.8|10833.4|10831.4|10838.9|10836.9|10833.4|10831.4|2708
1686618000000|2023-06-13 01:00:00|10833.8|10831.8|10845.1|10843.1|10845.1|10843.1|10833.4|10831.4|6863
1686621600000|2023-06-13 02:00:00|10844.4|10842.4|10843.6|10841.6|10847.5|10845.5|10842.8|10840.8|5775
1686625200000|2023-06-13 03:00:00|10844.4|10842.4|10843.6|10841.6|10844.8|10842.8|10842.8|10840.8|2680
1686628800000|2023-06-13 04:00:00|10842.8|10840.8|10842|10840|10844.4|10842.4|10842|10840|2561
1686632400000|2023-06-13 05:00:00|10840.5|10838.5|10839.7|10837.7|10842|10840|10838.9|10836.9|4338
1686636000000|2023-06-13 06:00:00|10840.1|10838.1|10836.5|10834.5|10842|10840|10831.9|10829.9|15654
1686639600000|2023-06-13 07:00:00|10835.8|10833.8|10838.1|10836.1|10843.6|10841.6|10835.8|10833.8|20287
1686643200000|2023-06-13 08:00:00|10838.9|10836.9|10842|10840|10845.1|10843.1|10836.5|10834.5|13533
1686646800000|2023-06-13 09:00:00|10842.8|10840.8|10837.3|10835.3|10842.8|10840.8|10835.8|10833.8|11209
1686650400000|2023-06-13 10:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10833.4|10831.4|9801
1686654000000|2023-06-13 11:00:00|10836.5|10834.5|10837.3|10835.3|10839.7|10837.7|10833.4|10831.4|18613
1686657600000|2023-06-13 12:00:00|10838.1|10836.1|10866.2|10864.2|10868.6|10866.6|10801.4|10799.4|114132
1686661200000|2023-06-13 13:00:00|10867|10865|10823.3|10821.3|10868.6|10866.6|10823.3|10821.3|85200
1686664800000|2023-06-13 14:00:00|10822.5|10820.5|10824.8|10822.8|10828.7|10826.7|10813.9|10811.9|73321
1686668400000|2023-06-13 15:00:00|10825.6|10823.6|10810.8|10808.8|10825.6|10823.6|10805.3|10803.3|41869
1686672000000|2023-06-13 16:00:00|10811.5|10809.5|10812.3|10810.3|10815.5|10813.5|10808.4|10806.4|24324
1686675600000|2023-06-13 17:00:00|10811.9|10809.9|10790.5|10788.5|10816.2|10814.2|10788.1|10786.1|42980
1686679200000|2023-06-13 18:00:00|10789.7|10787.7|10775.6|10773.6|10793.6|10791.6|10773.3|10771.3|51945
1686682800000|2023-06-13 19:00:00|10774.8|10772.8|10784.2|10782.2|10785|10783|10772.5|10770.5|37231
1686686400000|2023-06-13 20:00:00|10784.6|10782.6|10788.1|10786.1|10789.7|10787.7|10782.6|10780.6|29188
1686693600000|2023-06-13 22:00:00|10788.9|10786.9|10785.8|10783.8|10790.5|10788.5|10785|10783|3641
1686697200000|2023-06-13 23:00:00|10785|10783|10785|10783|10787.3|10785.3|10784.2|10782.2|2782
1686700800000|2023-06-14 00:00:00|10785.8|10783.8|10791.2|10789.2|10792.8|10790.8|10782.6|10780.6|11512
1686704400000|2023-06-14 01:00:00|10790.5|10788.5|10794.4|10792.4|10794.4|10792.4|10790.5|10788.5|3116
1686708000000|2023-06-14 02:00:00|10794|10792|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|5164
1686711600000|2023-06-14 03:00:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|2383
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792|10790|2093
1686718800000|2023-06-14 05:00:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|2951
1686722400000|2023-06-14 06:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10788.1|10786.1|10533
1686726000000|2023-06-14 07:00:00|10792|10790|10795.9|10793.9|10799.8|10797.8|10788.1|10786.1|15405
1686729600000|2023-06-14 08:00:00|10796.7|10794.7|10792.8|10790.8|10798.3|10796.3|10792|10790|9849
1686733200000|2023-06-14 09:00:00|10792|10790|10795.9|10793.9|10796.7|10794.7|10790.5|10788.5|7595
1686736800000|2023-06-14 10:00:00|10795.1|10793.1|10785|10783|10795.9|10793.9|10782.6|10780.6|14828
1686740400000|2023-06-14 11:00:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10780.3|10778.3|18573
1686744000000|2023-06-14 12:00:00|10786.5|10784.5|10810|10808|10810.8|10808.8|10786.5|10784.5|57068
1686747600000|2023-06-14 13:00:00|10809.2|10807.2|10803|10801|10814.7|10812.7|10799|10797|55820
1686751200000|2023-06-14 14:00:00|10802.2|10800.2|10801.4|10799.4|10807.6|10805.6|10800.6|10798.6|39687
1686754800000|2023-06-14 15:00:00|10800.6|10798.6|10804.5|10802.5|10811.5|10809.5|10799|10797|27515
1686758400000|2023-06-14 16:00:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10799.8|10797.8|48360
1686762000000|2023-06-14 17:00:00|10803|10801|10801|10799|10803|10801|10795.9|10793.9|43659
1686765600000|2023-06-14 18:00:00|10800.6|10798.6|10777.2|10775.2|10801|10799|10739.7|10737.7|157116
1686769200000|2023-06-14 19:00:00|10776.4|10774.4|10772.5|10770.5|10782.6|10780.6|10753.7|10751.7|69458
1686772800000|2023-06-14 20:00:00|10773.3|10771.3|10784.2|10782.2|10786.5|10784.5|10773.3|10771.3|26336
1686780000000|2023-06-14 22:00:00|10782.6|10780.6|10782.6|10780.6|10785|10783|10781.5|10779.5|2043
1686783600000|2023-06-14 23:00:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10780.7|10778.7|2671
1686787200000|2023-06-15 00:00:00|10783.4|10781.4|10781.9|10779.9|10784.6|10782.6|10781.1|10779.1|2722
1686790800000|2023-06-15 01:00:00|10782.6|10780.6|10774|10772|10782.6|10780.6|10771.7|10769.7|8469
1686794400000|2023-06-15 02:00:00|10774.8|10772.8|10769.4|10767.4|10775.6|10773.6|10769.4|10767.4|4346
1686798000000|2023-06-15 03:00:00|10768.6|10766.6|10758.4|10756.4|10768.6|10766.6|10758.4|10756.4|7356
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10755.3|10753.3|8301
1686805200000|2023-06-15 05:00:00|10761.5|10759.5|10753|10751|10763.9|10761.9|10753|10751|16508
1686808800000|2023-06-15 06:00:00|10753.7|10751.7|10760.8|10758.8|10761.5|10759.5|10747.5|10745.5|38758
1686812400000|2023-06-15 07:00:00|10761.5|10759.5|10771.7|10769.7|10774.8|10772.8|10755.3|10753.3|24359
1686816000000|2023-06-15 08:00:00|10770.9|10768.9|10767.8|10765.8|10773.3|10771.3|10764.7|10762.7|19646
1686819600000|2023-06-15 09:00:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10765.5|10763.5|15381
1686823200000|2023-06-15 10:00:00|10770.9|10768.9|10763.1|10761.1|10770.9|10768.9|10760.8|10758.8|18565
1686826800000|2023-06-15 11:00:00|10762.3|10760.3|10756.1|10754.1|10765.5|10763.5|10753.7|10751.7|16338
1686830400000|2023-06-15 12:00:00|10755.3|10753.3|10791.2|10789.2|10792|10790|10746.7|10744.7|98003
1686834000000|2023-06-15 13:00:00|10790.5|10788.5|10810.8|10808.8|10818.6|10816.6|10788.1|10786.1|87162
1686837600000|2023-06-15 14:00:00|10810|10808|10805.3|10803.3|10819.4|10817.4|10805.3|10803.3|74074
1686841200000|2023-06-15 15:00:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10796.7|10794.7|40475
1686844800000|2023-06-15 16:00:00|10804.5|10802.5|10816.2|10814.2|10816.2|10814.2|10803.7|10801.7|23449
1686848400000|2023-06-15 17:00:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|25601
1686852000000|2023-06-15 18:00:00|10813.1|10811.1|10813.1|10811.1|10816.2|10814.2|10811.5|10809.5|28326
1686855600000|2023-06-15 19:00:00|10813.9|10811.9|10819.4|10817.4|10822.5|10820.5|10813.9|10811.9|30073
1686859200000|2023-06-15 20:00:00|10818.6|10816.6|10817.4|10815.4|10819.4|10817.4|10815.1|10813.1|18762
1686866400000|2023-06-15 22:00:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10814.7|10812.7|2020
1686870000000|2023-06-15 23:00:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|1364
1686873600000|2023-06-16 00:00:00|10817|10815|10810|10808|10817|10815|10809.2|10807.2|5870
1686877200000|2023-06-16 01:00:00|10809.6|10807.6|10805.3|10803.3|10810.8|10808.8|10805.3|10803.3|6111
1686880800000|2023-06-16 02:00:00|10806.1|10804.1|10803.7|10801.7|10811.5|10809.5|10799.8|10797.8|6828
1686884400000|2023-06-16 03:00:00|10804.5|10802.5|10806.9|10804.9|10810|10808|10803|10801|3547
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|2105
1686891600000|2023-06-16 05:00:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|4904
1686895200000|2023-06-16 06:00:00|10806.9|10804.9|10795.9|10793.9|10806.9|10804.9|10795.9|10793.9|16492
1686898800000|2023-06-16 07:00:00|10796.7|10794.7|10795.9|10793.9|10799.8|10797.8|10790.5|10788.5|14172
1686902400000|2023-06-16 08:00:00|10796.3|10794.3|10801.4|10799.4|10803|10801|10792.8|10790.8|13079
1686906000000|2023-06-16 09:00:00|10802.2|10800.2|10805.3|10803.3|10806.9|10804.9|10802.2|10800.2|9964
1686909600000|2023-06-16 10:00:00|10804.5|10802.5|10804.5|10802.5|10810|10808|10800.6|10798.6|12525
1686913200000|2023-06-16 11:00:00|10803.7|10801.7|10797.5|10795.5|10803.7|10801.7|10795.1|10793.1|29158
1686916800000|2023-06-16 12:00:00|10798.3|10796.3|10784.2|10782.2|10802.2|10800.2|10781.9|10779.9|42915
1686920400000|2023-06-16 13:00:00|10785|10783|10780.7|10778.7|10788.1|10786.1|10772.5|10770.5|76792
1686924000000|2023-06-16 14:00:00|10778.3|10776.3|10780.3|10778.3|10795.1|10793.1|10758.4|10756.4|84244
1686927600000|2023-06-16 15:00:00|10781.1|10779.1|10770.9|10768.9|10785.8|10783.8|10770.1|10768.1|41410
1686931200000|2023-06-16 16:00:00|10770.1|10768.1|10772.5|10770.5|10774.8|10772.8|10769.4|10767.4|19699
1686934800000|2023-06-16 17:00:00|10773.3|10771.3|10775.6|10773.6|10779.5|10777.5|10771.7|10769.7|21295
1686938400000|2023-06-16 18:00:00|10774.8|10772.8|10778.7|10776.7|10782.6|10780.6|10774|10772|20509
1686942000000|2023-06-16 19:00:00|10778|10776|10781.1|10779.1|10781.9|10779.9|10774|10772|26358
1686945600000|2023-06-16 20:00:00|10780.3|10778.3|10781.9|10779.9|10783.4|10781.4|10777.2|10775.2|19325
1687125600000|2023-06-18 22:00:00|10779.5|10777.5|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|2591
1687129200000|2023-06-18 23:00:00|10785|10783|10786.5|10784.5|10788.1|10786.1|10785|10783|2475
1687132800000|2023-06-19 00:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|1429
1687136400000|2023-06-19 01:00:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|634
1687140000000|2023-06-19 02:00:00|10783.4|10781.4|10783.4|10781.4|10784.6|10782.6|10783|10781|1399
1687143600000|2023-06-19 03:00:00|10783|10781|10784.6|10782.6|10785|10783|10782.6|10780.6|1138
1687147200000|2023-06-19 04:00:00|10785|10783|10785|10783|10785.8|10783.8|10783.8|10781.8|597
1687150800000|2023-06-19 05:00:00|10785.4|10783.4|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|762
1687154400000|2023-06-19 06:00:00|10785|10783|10792|10790|10792|10790|10785|10783|6212
1687158000000|2023-06-19 07:00:00|10791.2|10789.2|10772.5|10770.5|10792|10790|10771.7|10769.7|14724
1687161600000|2023-06-19 08:00:00|10773.3|10771.3|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|3717
1687165200000|2023-06-19 09:00:00|10772.9|10770.9|10768.6|10766.6|10774|10772|10767.8|10765.8|4773
1687168800000|2023-06-19 10:00:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|5123
1687172400000|2023-06-19 11:00:00|10768.6|10766.6|10764.7|10762.7|10768.6|10766.6|10763.9|10761.9|6114
1687176000000|2023-06-19 12:00:00|10765.5|10763.5|10764.3|10762.3|10765.5|10763.5|10763.1|10761.1|4707
1687179600000|2023-06-19 13:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4427
1687183200000|2023-06-19 14:00:00|10763.9|10761.9|10761.5|10759.5|10766.2|10764.2|10761.5|10759.5|4643
1687186800000|2023-06-19 15:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3972
1687190400000|2023-06-19 16:00:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|4344
1687212000000|2023-06-19 22:00:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1304
1687215600000|2023-06-19 23:00:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1476
1687219200000|2023-06-20 00:00:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760|10758|4385
1687222800000|2023-06-20 01:00:00|10763.1|10761.1|10770.1|10768.1|10770.9|10768.9|10763.1|10761.1|4505
1687226400000|2023-06-20 02:00:00|10769.4|10767.4|10774|10772|10775.6|10773.6|10769.4|10767.4|5944
1687230000000|2023-06-20 03:00:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|2024
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10770.9|10768.9|2777
1687237200000|2023-06-20 05:00:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|3539
1687240800000|2023-06-20 06:00:00|10768.6|10766.6|10773.3|10771.3|10774.8|10772.8|10768.6|10766.6|8729
1687244400000|2023-06-20 07:00:00|10774|10772|10778.7|10776.7|10780.3|10778.3|10770.1|10768.1|13097
1687248000000|2023-06-20 08:00:00|10779.5|10777.5|10777.2|10775.2|10781.1|10779.1|10776.4|10774.4|6627
1687251600000|2023-06-20 09:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10772.5|10770.5|6830
1687255200000|2023-06-20 10:00:00|10774.4|10772.4|10782.6|10780.6|10782.6|10780.6|10774|10772|8204
1687258800000|2023-06-20 11:00:00|10783.4|10781.4|10790.5|10788.5|10790.5|10788.5|10782.6|10780.6|16172
1687262400000|2023-06-20 12:00:00|10789.7|10787.7|10781.1|10779.1|10799|10797|10773.3|10771.3|53616
1687266000000|2023-06-20 13:00:00|10780.3|10778.3|10795.9|10793.9|10799.8|10797.8|10777.2|10775.2|48371
1687269600000|2023-06-20 14:00:00|10796.7|10794.7|10808.4|10806.4|10811.5|10809.5|10795.1|10793.1|69951
1687273200000|2023-06-20 15:00:00|10806.9|10804.9|10799.8|10797.8|10808.4|10806.4|10799|10797|37014
1687276800000|2023-06-20 16:00:00|10800.2|10798.2|10804.5|10802.5|10807.6|10805.6|10799|10797|15112
1687280400000|2023-06-20 17:00:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10799|10797|15665
1687284000000|2023-06-20 18:00:00|10803|10801|10795.1|10793.1|10803|10801|10794.4|10792.4|44631
1687287600000|2023-06-20 19:00:00|10795.9|10793.9|10795.1|10793.1|10798.3|10796.3|10792|10790|29862
1687291200000|2023-06-20 20:00:00|10795.9|10793.9|10796.7|10794.7|10803.7|10801.7|10795.1|10793.1|28894
1687298400000|2023-06-20 22:00:00|10799.8|10797.8|10796.7|10794.7|10800.6|10798.6|10795.9|10793.9|3145
1687302000000|2023-06-20 23:00:00|10798.3|10796.3|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|754
1687305600000|2023-06-21 00:00:00|10794.4|10792.4|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2144
1687309200000|2023-06-21 01:00:00|10795.9|10793.9|10792|10790|10795.9|10793.9|10792|10790|1982
1687312800000|2023-06-21 02:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|1426
1687316400000|2023-06-21 03:00:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1698
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|2063
1687323600000|2023-06-21 05:00:00|10791.2|10789.2|10795.9|10793.9|10796.7|10794.7|10791.2|10789.2|2647
1687327200000|2023-06-21 06:00:00|10796.7|10794.7|10779.5|10777.5|10797.5|10795.5|10772.5|10770.5|25176
1687330800000|2023-06-21 07:00:00|10778.7|10776.7|10784.2|10782.2|10785.8|10783.8|10774.8|10772.8|16133
1687334400000|2023-06-21 08:00:00|10783.4|10781.4|10787.3|10785.3|10787.3|10785.3|10780.3|10778.3|7778
1687338000000|2023-06-21 09:00:00|10788.1|10786.1|10788.9|10786.9|10795.9|10793.9|10785|10783|8838
1687341600000|2023-06-21 10:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10785.8|10783.8|7505
1687345200000|2023-06-21 11:00:00|10787.3|10785.3|10785|10783|10788.9|10786.9|10780.3|10778.3|16179
1687348800000|2023-06-21 12:00:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10774|10772|40523
1687352400000|2023-06-21 13:00:00|10787.3|10785.3|10774.8|10772.8|10787.3|10785.3|10770.1|10768.1|38287
1687356000000|2023-06-21 14:00:00|10774|10772|10781.1|10779.1|10785|10783|10770.1|10768.1|47141
1687359600000|2023-06-21 15:00:00|10781.9|10779.9|10775.6|10773.6|10783.4|10781.4|10773.3|10771.3|35956
1687363200000|2023-06-21 16:00:00|10774.8|10772.8|10782.3|10780.3|10785|10783|10773.3|10771.3|17922
1687366800000|2023-06-21 17:00:00|10782.6|10780.6|10792.8|10790.8|10797.5|10795.5|10781.1|10779.1|29700
1687370400000|2023-06-21 18:00:00|10792|10790|10797.5|10795.5|10807.3|10805.3|10792|10790|43475
1687374000000|2023-06-21 19:00:00|10796.7|10794.7|10798.3|10796.3|10801.4|10799.4|10793.6|10791.6|24155
1687377600000|2023-06-21 20:00:00|10799|10797|10795.1|10793.1|10799|10797|10793.6|10791.6|19771
1687384800000|2023-06-21 22:00:00|10794|10792|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|421
1687388400000|2023-06-21 23:00:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1414
1687392000000|2023-06-22 00:00:00|10795.1|10793.1|10791.2|10789.2|10795.1|10793.1|10790.8|10788.8|1975
1687395600000|2023-06-22 01:00:00|10790.8|10788.8|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|2174
1687399200000|2023-06-22 02:00:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|1613
1687402800000|2023-06-22 03:00:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|918
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|1678
1687410000000|2023-06-22 05:00:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|2454
1687413600000|2023-06-22 06:00:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10785.8|10783.8|5713
1687417200000|2023-06-22 07:00:00|10788.1|10786.1|10785|10783|10792|10790|10782.6|10780.6|11321
1687420800000|2023-06-22 08:00:00|10784.2|10782.2|10779.5|10777.5|10785|10783|10778.7|10776.7|10124
1687424400000|2023-06-22 09:00:00|10780.3|10778.3|10784.2|10782.2|10785.8|10783.8|10779.5|10777.5|10025
1687428000000|2023-06-22 10:00:00|10783.4|10781.4|10780.3|10778.3|10784.2|10782.2|10778.7|10776.7|6183
1687431600000|2023-06-22 11:00:00|10779.9|10777.9|10786.5|10784.5|10794.4|10792.4|10765.8|10763.8|33096
1687435200000|2023-06-22 12:00:00|10787.3|10785.3|10779.5|10777.5|10809.2|10807.2|10779.5|10777.5|61314
1687438800000|2023-06-22 13:00:00|10778.7|10776.7|10781.1|10779.1|10788.9|10786.9|10771.7|10769.7|38590
1687442400000|2023-06-22 14:00:00|10780.3|10778.3|10763.5|10761.5|10780.3|10778.3|10763.1|10761.1|45668
1687446000000|2023-06-22 15:00:00|10763.9|10761.9|10760.8|10758.8|10769.4|10767.4|10759.2|10757.2|37370
1687449600000|2023-06-22 16:00:00|10760|10758|10762.3|10760.3|10764.7|10762.7|10758.4|10756.4|19885
1687453200000|2023-06-22 17:00:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10753|10751|31207
1687456800000|2023-06-22 18:00:00|10760.8|10758.8|10756.9|10754.9|10763.1|10761.1|10756.1|10754.1|23170
1687460400000|2023-06-22 19:00:00|10757.6|10755.6|10760|10758|10762.3|10760.3|10756.9|10754.9|23825
1687464000000|2023-06-22 20:00:00|10759.2|10757.2|10756.9|10754.9|10761.5|10759.5|10756.1|10754.1|23098
1687471200000|2023-06-22 22:00:00|10756.1|10754.1|10758.4|10756.4|10759.2|10757.2|10756.1|10754.1|1229
1687474800000|2023-06-22 23:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10756.9|10754.9|2890
1687478400000|2023-06-23 00:00:00|10761.9|10759.9|10760.8|10758.8|10763.9|10761.9|10760|10758|3831
1687482000000|2023-06-23 01:00:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10754.5|10752.5|8335
1687485600000|2023-06-23 02:00:00|10756.9|10754.9|10761.5|10759.5|10763.1|10761.1|10756.9|10754.9|2754
1687489200000|2023-06-23 03:00:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|1331
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2157
1687496400000|2023-06-23 05:00:00|10765.8|10763.8|10761.5|10759.5|10767|10765|10761.5|10759.5|6708
1687500000000|2023-06-23 06:00:00|10760.8|10758.8|10753.7|10751.7|10763.1|10761.1|10753.7|10751.7|9329
1687503600000|2023-06-23 07:00:00|10753|10751|10785.4|10783.4|10785.8|10783.8|10753|10751|38330
1687507200000|2023-06-23 08:00:00|10785|10783|10779.5|10777.5|10785.8|10783.8|10779.5|10777.5|21619
1687510800000|2023-06-23 09:00:00|10778.7|10776.7|10779.5|10777.5|10781.9|10779.9|10774.8|10772.8|12607
1687514400000|2023-06-23 10:00:00|10778.7|10776.7|10779.5|10777.5|10784.2|10782.2|10776.4|10774.4|8754
1687518000000|2023-06-23 11:00:00|10778.7|10776.7|10780.3|10778.3|10785.8|10783.8|10778|10776|14762
1687521600000|2023-06-23 12:00:00|10780.7|10778.7|10800.6|10798.6|10802.2|10800.2|10779.5|10777.5|47857
1687525200000|2023-06-23 13:00:00|10799.8|10797.8|10792.8|10790.8|10809.6|10807.6|10789.7|10787.7|72993
1687528800000|2023-06-23 14:00:00|10792|10790|10774.8|10772.8|10794.4|10792.4|10773.3|10771.3|50432
1687532400000|2023-06-23 15:00:00|10775.6|10773.6|10772.5|10770.5|10777.2|10775.2|10767|10765|45239
1687536000000|2023-06-23 16:00:00|10771.7|10769.7|10770.1|10768.1|10774|10772|10767|10765|12894
1687539600000|2023-06-23 17:00:00|10770.9|10768.9|10776.4|10774.4|10777.2|10775.2|10770.9|10768.9|14423
1687543200000|2023-06-23 18:00:00|10775.6|10773.6|10778.7|10776.7|10781.1|10779.1|10774.8|10772.8|12441
1687546800000|2023-06-23 19:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10774|10772|16223
1687550400000|2023-06-23 20:00:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10775.6|10773.6|13315
1687730400000|2023-06-25 22:00:00|10782.3|10780.3|10785.8|10783.8|10787.7|10785.7|10780.3|10778.3|3644
1687734000000|2023-06-25 23:00:00|10785|10783|10785|10783|10788.1|10786.1|10784.6|10782.6|1627
1687737600000|2023-06-26 00:00:00|10785.4|10783.4|10786.5|10784.5|10789.7|10787.7|10784.2|10782.2|2072
1687741200000|2023-06-26 01:00:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10783.4|10781.4|3571
1687744800000|2023-06-26 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10781.1|10779.1|2829
1687748400000|2023-06-26 03:00:00|10783.8|10781.8|10785|10783|10785.8|10783.8|10782.6|10780.6|1610
1687752000000|2023-06-26 04:00:00|10785.4|10783.4|10787.3|10785.3|10788.1|10786.1|10785|10783|917
1687755600000|2023-06-26 05:00:00|10786.5|10784.5|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|2605
1687759200000|2023-06-26 06:00:00|10790.5|10788.5|10781.9|10779.9|10792|10790|10781.1|10779.1|6297
1687762800000|2023-06-26 07:00:00|10781.1|10779.1|10794.4|10792.4|10800.6|10798.6|10781.1|10779.1|14860
1687766400000|2023-06-26 08:00:00|10793.6|10791.6|10802.2|10800.2|10804.5|10802.5|10793.6|10791.6|20768
1687770000000|2023-06-26 09:00:00|10801.8|10799.8|10801.4|10799.4|10803.7|10801.7|10799.8|10797.8|8661
1687773600000|2023-06-26 10:00:00|10800.6|10798.6|10806.9|10804.9|10808.4|10806.4|10799.8|10797.8|6995
1687777200000|2023-06-26 11:00:00|10806.1|10804.1|10799.8|10797.8|10807.6|10805.6|10799|10797|12272
1687780800000|2023-06-26 12:00:00|10799|10797|10806.9|10804.9|10807.6|10805.6|10794.4|10792.4|26472
1687784400000|2023-06-26 13:00:00|10806.1|10804.1|10788.1|10786.1|10806.9|10804.9|10781.9|10779.9|42897
1687788000000|2023-06-26 14:00:00|10787.3|10785.3|10785.8|10783.8|10790.5|10788.5|10781.9|10779.9|27088
1687791600000|2023-06-26 15:00:00|10786.5|10784.5|10785.8|10783.8|10796.7|10794.7|10785.8|10783.8|26010
1687795200000|2023-06-26 16:00:00|10785|10783|10790.1|10788.1|10790.5|10788.5|10783.4|10781.4|14584
1687798800000|2023-06-26 17:00:00|10790.5|10788.5|10792|10790|10794.4|10792.4|10787.3|10785.3|21204
1687802400000|2023-06-26 18:00:00|10791.2|10789.2|10791.2|10789.2|10798.3|10796.3|10790.1|10788.1|21834
1687806000000|2023-06-26 19:00:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10788.1|10786.1|20294
1687809600000|2023-06-26 20:00:00|10794.4|10792.4|10787.3|10785.3|10794.4|10792.4|10786.5|10784.5|17638
1687816800000|2023-06-26 22:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|853
1687820400000|2023-06-26 23:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|637
1687824000000|2023-06-27 00:00:00|10790.1|10788.1|10792|10790|10793.6|10791.6|10789.7|10787.7|2069
1687827600000|2023-06-27 01:00:00|10792.8|10790.8|10787.3|10785.3|10792.8|10790.8|10787.3|10785.3|2488
1687831200000|2023-06-27 02:00:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|3075
1687834800000|2023-06-27 03:00:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10782.6|10780.6|2637
1687838400000|2023-06-27 04:00:00|10785.8|10783.8|10781.9|10779.9|10786.5|10784.5|10781.1|10779.1|1835
1687842000000|2023-06-27 05:00:00|10781.1|10779.1|10778.7|10776.7|10782.6|10780.6|10778|10776|2532
1687845600000|2023-06-27 06:00:00|10778|10776|10780.3|10778.3|10783.4|10781.4|10776.4|10774.4|6430
1687849200000|2023-06-27 07:00:00|10781.1|10779.1|10781.9|10779.9|10785.8|10783.8|10776.4|10774.4|9165
1687852800000|2023-06-27 08:00:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10776.4|10774.4|7751
1687856400000|2023-06-27 09:00:00|10781.9|10779.9|10781.9|10779.9|10784.2|10782.2|10777.2|10775.2|6322
1687860000000|2023-06-27 10:00:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10781.1|10779.1|6505
1687863600000|2023-06-27 11:00:00|10785|10783|10788.9|10786.9|10790.5|10788.5|10783.4|10781.4|7821
1687867200000|2023-06-27 12:00:00|10789.7|10787.7|10785|10783|10792|10790|10778.7|10776.7|28844
1687870800000|2023-06-27 13:00:00|10784.2|10782.2|10788.5|10786.5|10800.6|10798.6|10779.5|10777.5|40655
1687874400000|2023-06-27 14:00:00|10788.9|10786.9|10759.2|10757.2|10790.8|10788.8|10754.5|10752.5|87973
1687878000000|2023-06-27 15:00:00|10760|10758|10762.3|10760.3|10764.7|10762.7|10753.7|10751.7|38849
1687881600000|2023-06-27 16:00:00|10761.9|10759.9|10767|10765|10770.1|10768.1|10761.5|10759.5|38709
1687885200000|2023-06-27 17:00:00|10766.2|10764.2|10761.5|10759.5|10767.8|10765.8|10757.6|10755.6|37157
1687888800000|2023-06-27 18:00:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10754.5|10752.5|24020
1687892400000|2023-06-27 19:00:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10756.1|10754.1|20985
1687896000000|2023-06-27 20:00:00|10761.5|10759.5|10759.2|10757.2|10762.3|10760.3|10756.9|10754.9|21680
1687903200000|2023-06-27 22:00:00|10759.6|10757.6|10761.5|10759.5|10763.1|10761.1|10758.4|10756.4|2925
1687906800000|2023-06-27 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760|10758|913
1687910400000|2023-06-28 00:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2330
1687914000000|2023-06-28 01:00:00|10762.3|10760.3|10763.1|10761.1|10765.5|10763.5|10760.8|10758.8|5556
1687917600000|2023-06-28 02:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760|10758|3391
1687921200000|2023-06-28 03:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|3619
1687924800000|2023-06-28 04:00:00|10763.9|10761.9|10760.8|10758.8|10763.9|10761.9|10760|10758|1037
1687928400000|2023-06-28 05:00:00|10760.4|10758.4|10763.9|10761.9|10763.9|10761.9|10758.4|10756.4|3560
1687932000000|2023-06-28 06:00:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10761.5|10759.5|8693
1687935600000|2023-06-28 07:00:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10762.3|10760.3|10503
1687939200000|2023-06-28 08:00:00|10768.6|10766.6|10770.9|10768.9|10773.3|10771.3|10762.3|10760.3|12097
1687942800000|2023-06-28 09:00:00|10772.5|10770.5|10769.4|10767.4|10775.6|10773.6|10767.8|10765.8|8763
1687946400000|2023-06-28 10:00:00|10770.1|10768.1|10770.1|10768.1|10772.5|10770.5|10767|10765|5672
1687950000000|2023-06-28 11:00:00|10769.4|10767.4|10772.1|10770.1|10775.6|10773.6|10767|10765|11938
1687953600000|2023-06-28 12:00:00|10771.7|10769.7|10768.6|10766.6|10777.2|10775.2|10768.6|10766.6|31804
1687957200000|2023-06-28 13:00:00|10767.8|10765.8|10765.5|10763.5|10772.5|10770.5|10755.3|10753.3|56509
1687960800000|2023-06-28 14:00:00|10766.2|10764.2|10766.2|10764.2|10771.7|10769.7|10760.8|10758.8|47332
1687964400000|2023-06-28 15:00:00|10765.8|10763.8|10774|10772|10775.6|10773.6|10765.5|10763.5|39808
1687968000000|2023-06-28 16:00:00|10774.8|10772.8|10776.8|10774.8|10782.6|10780.6|10774.8|10772.8|26495
1687971600000|2023-06-28 17:00:00|10776.4|10774.4|10785|10783|10786.5|10784.5|10776.4|10774.4|34337
1687975200000|2023-06-28 18:00:00|10784.6|10782.6|10785|10783|10788.1|10786.1|10784.2|10782.2|39205
1687978800000|2023-06-28 19:00:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10782.6|10780.6|40094
1687982400000|2023-06-28 20:00:00|10786.5|10784.5|10786.5|10784.5|10789.7|10787.7|10785|10783|18654
1687989600000|2023-06-28 22:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10784.2|10782.2|1544
1687993200000|2023-06-28 23:00:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1564
1687996800000|2023-06-29 00:00:00|10784.2|10782.2|10779.5|10777.5|10784.2|10782.2|10779.5|10777.5|2160
1688000400000|2023-06-29 01:00:00|10778.7|10776.7|10779.5|10777.5|10782.6|10780.6|10778.7|10776.7|2583
1688004000000|2023-06-29 02:00:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|2208
1688007600000|2023-06-29 03:00:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|1660
1688011200000|2023-06-29 04:00:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|2306
1688014800000|2023-06-29 05:00:00|10776.8|10774.8|10771.7|10769.7|10778|10776|10767|10765|6257
1688018400000|2023-06-29 06:00:00|10770.9|10768.9|10768.6|10766.6|10771.7|10769.7|10766.2|10764.2|8333
1688022000000|2023-06-29 07:00:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10761.5|10759.5|12467
1688025600000|2023-06-29 08:00:00|10767|10765|10767.8|10765.8|10772.5|10770.5|10763.1|10761.1|9059
1688029200000|2023-06-29 09:00:00|10767|10765|10760.8|10758.8|10767.8|10765.8|10757.6|10755.6|15477
1688032800000|2023-06-29 10:00:00|10760|10758|10766.2|10764.2|10767|10765|10759.2|10757.2|10192
1688036400000|2023-06-29 11:00:00|10765.5|10763.5|10764.7|10762.7|10769.4|10767.4|10763.1|10761.1|21822
1688040000000|2023-06-29 12:00:00|10764.3|10762.3|10724|10722|10767.8|10765.8|10720.1|10718.1|132686
1688043600000|2023-06-29 13:00:00|10723.3|10721.3|10712.3|10710.3|10728|10726|10711.5|10709.5|84301
1688047200000|2023-06-29 14:00:00|10713.1|10711.1|10719.4|10717.4|10720.1|10718.1|10703.7|10701.7|94740
1688050800000|2023-06-29 15:00:00|10718.6|10716.6|10714.7|10712.7|10723.3|10721.3|10713.1|10711.1|37208
1688054400000|2023-06-29 16:00:00|10713.9|10711.9|10708.4|10706.4|10714.7|10712.7|10706.1|10704.1|30903
1688058000000|2023-06-29 17:00:00|10707.6|10705.6|10714.7|10712.7|10715.5|10713.5|10706.9|10704.9|16601
1688061600000|2023-06-29 18:00:00|10713.9|10711.9|10710|10708|10714.7|10712.7|10707.6|10705.6|23336
1688065200000|2023-06-29 19:00:00|10709.2|10707.2|10715.5|10713.5|10717|10715|10708.4|10706.4|23583
1688068800000|2023-06-29 20:00:00|10714.7|10712.7|10714.7|10712.7|10719.4|10717.4|10713.9|10711.9|20852
1688076000000|2023-06-29 22:00:00|10717.8|10715.8|10714.7|10712.7|10717.8|10715.8|10713.9|10711.9|1846
1688079600000|2023-06-29 23:00:00|10715.5|10713.5|10715.5|10713.5|10719.4|10717.4|10713.9|10711.9|3142
1688083200000|2023-06-30 00:00:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10711.2|10709.2|5582
1688086800000|2023-06-30 01:00:00|10713.9|10711.9|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|6013
1688090400000|2023-06-30 02:00:00|10712.3|10710.3|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|3196
1688094000000|2023-06-30 03:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|990
1688097600000|2023-06-30 04:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|1106
1688101200000|2023-06-30 05:00:00|10711.5|10709.5|10714.7|10712.7|10717|10715|10711.5|10709.5|2730
1688104800000|2023-06-30 06:00:00|10713.9|10711.9|10701.4|10699.4|10713.9|10711.9|10700.6|10698.6|19151
1688108400000|2023-06-30 07:00:00|10702.2|10700.2|10688.9|10686.9|10707.3|10705.3|10688.9|10686.9|28260
1688112000000|2023-06-30 08:00:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10685|10683|18906
1688115600000|2023-06-30 09:00:00|10690.8|10688.8|10685.8|10683.8|10694.4|10692.4|10685.8|10683.8|15971
1688119200000|2023-06-30 10:00:00|10686.5|10684.5|10695.1|10693.1|10696.7|10694.7|10685|10683|13208
1688122800000|2023-06-30 11:00:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10690.5|10688.5|17977
1688126400000|2023-06-30 12:00:00|10695.1|10693.1|10720.9|10718.9|10726.4|10724.4|10694.4|10692.4|85985
1688130000000|2023-06-30 13:00:00|10720.1|10718.1|10703.7|10701.7|10726.4|10724.4|10702.2|10700.2|76235
1688133600000|2023-06-30 14:00:00|10704.1|10702.1|10712.3|10710.3|10714.7|10712.7|10696.7|10694.7|63892
1688137200000|2023-06-30 15:00:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10709.2|10707.2|60321
1688140800000|2023-06-30 16:00:00|10716.6|10714.6|10718.6|10716.6|10718.6|10716.6|10710.8|10708.8|23098
1688144400000|2023-06-30 17:00:00|10717.8|10715.8|10715.5|10713.5|10719.4|10717.4|10713.9|10711.9|20587
1688148000000|2023-06-30 18:00:00|10714.7|10712.7|10710|10708|10718.6|10716.6|10710|10708|25451
1688151600000|2023-06-30 19:00:00|10710.8|10708.8|10715.5|10713.5|10717|10715|10707.6|10705.6|81548
1688155200000|2023-06-30 20:00:00|10714.7|10712.7|10700.6|10698.6|10715.5|10713.5|10699.8|10697.8|50805
1685311200000|2023-05-28 22:00:00|10810|10808|10810.8|10808.8|10813.9|10811.9|10796.3|10794.3|9027
1685314800000|2023-05-28 23:00:00|10810.4|10808.4|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|1893
1685318400000|2023-05-29 00:00:00|10807.6|10805.6|10812.3|10810.3|10814.7|10812.7|10805.3|10803.3|3745
1685322000000|2023-05-29 01:00:00|10811.5|10809.5|10815.5|10813.5|10816.2|10814.2|10811.5|10809.5|2293
1685325600000|2023-05-29 02:00:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10812.3|10810.3|3349
1685329200000|2023-05-29 03:00:00|10812.7|10810.7|10808.4|10806.4|10813.1|10811.1|10807.6|10805.6|3723
1685332800000|2023-05-29 04:00:00|10808|10806|10807.6|10805.6|10810|10808|10806.9|10804.9|1266
1685336400000|2023-05-29 05:00:00|10808|10806|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|1415
1685340000000|2023-05-29 06:00:00|10808.4|10806.4|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|19801
1685343600000|2023-05-29 07:00:00|10811.5|10809.5|10811.9|10809.9|10812.3|10810.3|10807.6|10805.6|4608
1685347200000|2023-05-29 08:00:00|10812.3|10810.3|10819.8|10817.8|10820.1|10818.1|10808.4|10806.4|9492
1685350800000|2023-05-29 09:00:00|10819.4|10817.4|10829.5|10827.5|10830.3|10828.3|10817|10815|6977
1685354400000|2023-05-29 10:00:00|10829.9|10827.9|10824|10822|10830.3|10828.3|10822.5|10820.5|4560
1685358000000|2023-05-29 11:00:00|10824.8|10822.8|10828|10826|10828.7|10826.7|10823.3|10821.3|2330
1685361600000|2023-05-29 12:00:00|10828.7|10826.7|10831.9|10829.9|10833.4|10831.4|10828.7|10826.7|9786
1685365200000|2023-05-29 13:00:00|10831.5|10829.5|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|4802
1685368800000|2023-05-29 14:00:00|10830.3|10828.3|10831.1|10829.1|10832.6|10830.6|10829.5|10827.5|2953
1685372400000|2023-05-29 15:00:00|10830.3|10828.3|10828.7|10826.7|10831.1|10829.1|10826.4|10824.4|4820
1685376000000|2023-05-29 16:00:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10824.8|10822.8|2365
1685397600000|2023-05-29 22:00:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|3426
1685401200000|2023-05-29 23:00:00|10824|10822|10830.3|10828.3|10831.1|10829.1|10824|10822|3173
1685404800000|2023-05-30 00:00:00|10828.7|10826.7|10834.2|10832.2|10835|10833|10828|10826|11082
1685408400000|2023-05-30 01:00:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10831.1|10829.1|4613
1685412000000|2023-05-30 02:00:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|3499
1685415600000|2023-05-30 03:00:00|10835.8|10833.8|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|3886
1685419200000|2023-05-30 04:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|3106
1685422800000|2023-05-30 05:00:00|10834.2|10832.2|10831.1|10829.1|10835|10833|10829.9|10827.9|3560
1685426400000|2023-05-30 06:00:00|10830.3|10828.3|10835|10833|10836.5|10834.5|10828|10826|12326
1685430000000|2023-05-30 07:00:00|10836.9|10834.9|10853|10851|10855.3|10853.3|10835|10833|30148
1685433600000|2023-05-30 08:00:00|10852.2|10850.2|10848.3|10846.3|10852.2|10850.2|10846.7|10844.7|23514
1685437200000|2023-05-30 09:00:00|10849|10847|10856.9|10854.9|10860.8|10858.8|10843.6|10841.6|18388
1685440800000|2023-05-30 10:00:00|10856.1|10854.1|10861.5|10859.5|10861.5|10859.5|10854.5|10852.5|20464
1685444400000|2023-05-30 11:00:00|10862.3|10860.3|10864.3|10862.3|10864.7|10862.7|10855.3|10853.3|32819
1685448000000|2023-05-30 12:00:00|10864.7|10862.7|10853|10851|10869.4|10867.4|10850.6|10848.6|68078
1685451600000|2023-05-30 13:00:00|10853.3|10851.3|10849|10847|10853.7|10851.7|10842|10840|94104
1685455200000|2023-05-30 14:00:00|10847.5|10845.5|10863.9|10861.9|10864.7|10862.7|10845.1|10843.1|83116
1685458800000|2023-05-30 15:00:00|10864.7|10862.7|10869.4|10867.4|10872.5|10870.5|10863.9|10861.9|97464
1685462400000|2023-05-30 16:00:00|10870.1|10868.1|10865.8|10863.8|10873.3|10871.3|10865.5|10863.5|41555
1685466000000|2023-05-30 17:00:00|10865.5|10863.5|10875.6|10873.6|10877.2|10875.2|10865.5|10863.5|34513
1685469600000|2023-05-30 18:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10870.1|10868.1|43583
1685473200000|2023-05-30 19:00:00|10874|10872|10885.8|10883.8|10886.5|10884.5|10873.3|10871.3|44978
1685476800000|2023-05-30 20:00:00|10885|10883|10880.7|10878.7|10885|10883|10875.6|10873.6|30852
1685484000000|2023-05-30 22:00:00|10876.4|10874.4|10874.8|10872.8|10878|10876|10874|10872|3554
1685487600000|2023-05-30 23:00:00|10875.6|10873.6|10876.4|10874.4|10878|10876|10874.8|10872.8|2027
1685491200000|2023-05-31 00:00:00|10877.2|10875.2|10880.3|10878.3|10881.1|10879.1|10876.4|10874.4|4880
1685494800000|2023-05-31 01:00:00|10881.1|10879.1|10882.6|10880.6|10886.9|10884.9|10878|10876|9025
1685498400000|2023-05-31 02:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|3631
1685502000000|2023-05-31 03:00:00|10883|10881|10885|10883|10886.5|10884.5|10882.6|10880.6|3255
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10882.6|10880.6|2778
1685509200000|2023-05-31 05:00:00|10885|10883|10892|10890|10897.1|10895.1|10884.2|10882.2|15041
1685512800000|2023-05-31 06:00:00|10891.2|10889.2|10898.3|10896.3|10904.5|10902.5|10891.2|10889.2|13351
1685516400000|2023-05-31 07:00:00|10897.5|10895.5|10891.2|10889.2|10898.3|10896.3|10890.5|10888.5|15352
1685520000000|2023-05-31 08:00:00|10891.6|10889.6|10890.5|10888.5|10895.9|10893.9|10888.9|10886.9|15383
1685523600000|2023-05-31 09:00:00|10890.1|10888.1|10894.4|10892.4|10895.1|10893.1|10886.5|10884.5|12589
1685527200000|2023-05-31 10:00:00|10895.1|10893.1|10894.4|10892.4|10897.5|10895.5|10892.8|10890.8|7019
1685530800000|2023-05-31 11:00:00|10895.1|10893.1|10900.6|10898.6|10901.4|10899.4|10893.6|10891.6|23293
1685534400000|2023-05-31 12:00:00|10899.8|10897.8|10892|10890|10903|10901|10889.7|10887.7|61880
1685538000000|2023-05-31 13:00:00|10891.2|10889.2|10908.4|10906.4|10910.8|10908.8|10888.9|10886.9|65172
1685541600000|2023-05-31 14:00:00|10902.6|10900.6|10900.2|10898.2|10903.7|10901.7|10877.2|10875.2|83131
1685545200000|2023-05-31 15:00:00|10900.6|10898.6|10891.2|10889.2|10900.6|10898.6|10891.2|10889.2|35008
1685548800000|2023-05-31 16:00:00|10890.5|10888.5|10897.5|10895.5|10898.7|10896.7|10885|10883|34282
1685552400000|2023-05-31 17:00:00|10898.3|10896.3|10906.1|10904.1|10910.8|10908.8|10895.1|10893.1|43966
1685556000000|2023-05-31 18:00:00|10905.3|10903.3|10909.2|10907.2|10913.1|10911.1|10905.3|10903.3|52616
1685559600000|2023-05-31 19:00:00|10908.4|10906.4|10907.6|10905.6|10920.1|10918.1|10904.5|10902.5|82613
1685563200000|2023-05-31 20:00:00|10906.9|10904.9|10903.7|10901.7|10909.2|10907.2|10902.2|10900.2|48004
1685570400000|2023-05-31 22:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10904.1|10902.1|5026
1685574000000|2023-05-31 23:00:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|1798
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10909.2|10907.2|10913.1|10911.1|10906.9|10904.9|4316
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10894.4|10892.4|10909.2|10907.2|10893.6|10891.6|12612
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10889.7|10887.7|10897.5|10895.5|10887.3|10885.3|5897
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10888.1|10886.1|10891.6|10889.6|10885.8|10883.8|5860
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10885.8|10883.8|3071
1685595600000|2023-06-01 05:00:00|10891.2|10889.2|10888.1|10886.1|10891.2|10889.2|10886.5|10884.5|3193
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10887.3|10885.3|10892|10890|10885.8|10883.8|11269
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10881.1|10879.1|10889.7|10887.7|10878.7|10876.7|18013
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10885|10883|10887.3|10885.3|10879.5|10877.5|17259
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10888.9|10886.9|10882.6|10880.6|18973
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10890.5|10888.5|10890.5|10888.5|10884.2|10882.2|10991
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10902.2|10900.2|10903.7|10901.7|10890.5|10888.5|23965
1685620800000|2023-06-01 12:00:00|10903|10901|10927.2|10925.2|10927.2|10925.2|10886.5|10884.5|66504
1685624400000|2023-06-01 13:00:00|10928|10926|10930.7|10928.7|10934.2|10932.2|10922.5|10920.5|60687
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10925.6|10923.6|10947.5|10945.5|10921.7|10919.7|71818
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10928.7|10926.7|10930.3|10928.3|10921.7|10919.7|29358
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10923.3|10921.3|10930.3|10928.3|10922.5|10920.5|16133
1685638800000|2023-06-01 17:00:00|10924|10922|10928|10926|10930.3|10928.3|10922.5|10920.5|22895
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10929.5|10927.5|10931.9|10929.9|10927.2|10925.2|30227
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10929.5|10927.5|10933.4|10931.4|10927.2|10925.2|25463
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10931.9|10929.9|10927.2|10925.2|19406
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10928.7|10926.7|10929.9|10927.9|10927.2|10925.2|2454
1685660400000|2023-06-01 23:00:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10926.4|10924.4|1789
1685664000000|2023-06-02 00:00:00|10927.2|10925.2|10928|10926|10929.5|10927.5|10925.6|10923.6|2330
1685667600000|2023-06-02 01:00:00|10928.7|10926.7|10923.3|10921.3|10928.7|10926.7|10922.5|10920.5|3617
1685671200000|2023-06-02 02:00:00|10924|10922|10924|10922|10925.6|10923.6|10922.9|10920.9|5639
1685674800000|2023-06-02 03:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|2073
1685678400000|2023-06-02 04:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1057
1685682000000|2023-06-02 05:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2938
1685685600000|2023-06-02 06:00:00|10922.5|10920.5|10927.2|10925.2|10927.2|10925.2|10921.7|10919.7|8615
1685689200000|2023-06-02 07:00:00|10926.4|10924.4|10925.6|10923.6|10928.7|10926.7|10924|10922|11709
1685692800000|2023-06-02 08:00:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924|10922|10431
1685696400000|2023-06-02 09:00:00|10926.8|10924.8|10925.6|10923.6|10928|10926|10922.5|10920.5|14000
1685700000000|2023-06-02 10:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|6804
1685703600000|2023-06-02 11:00:00|10925.6|10923.6|10928|10926|10930.3|10928.3|10923.3|10921.3|29733
1685707200000|2023-06-02 12:00:00|10927.2|10925.2|10900.6|10898.6|10928|10926|10888.1|10886.1|99952
1685710800000|2023-06-02 13:00:00|10901.4|10899.4|10890.5|10888.5|10913.9|10911.9|10890.1|10888.1|64531
1685714400000|2023-06-02 14:00:00|10891.2|10889.2|10884.2|10882.2|10893.6|10891.6|10875.6|10873.6|66241
1685718000000|2023-06-02 15:00:00|10885|10883|10874.8|10872.8|10885|10883|10872.5|10870.5|39378
1685721600000|2023-06-02 16:00:00|10875.6|10873.6|10870.9|10868.9|10875.6|10873.6|10866.2|10864.2|31752
1685725200000|2023-06-02 17:00:00|10870.1|10868.1|10860.8|10858.8|10874.8|10872.8|10860.4|10858.4|23349
1685728800000|2023-06-02 18:00:00|10861.5|10859.5|10863.1|10861.1|10865.5|10863.5|10856.1|10854.1|32786
1685732400000|2023-06-02 19:00:00|10863.9|10861.9|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|20331
1685736000000|2023-06-02 20:00:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10860|10858|20816
1685916000000|2023-06-04 22:00:00|10853.7|10851.7|10855.3|10853.3|10856.9|10854.9|10850.6|10848.6|5615
1685919600000|2023-06-04 23:00:00|10854.9|10852.9|10854.5|10852.5|10857.6|10855.6|10853|10851|3765
1685923200000|2023-06-05 00:00:00|10854.1|10852.1|10848.3|10846.3|10855.3|10853.3|10847.5|10845.5|7060
1685926800000|2023-06-05 01:00:00|10849|10847|10843.6|10841.6|10849|10847|10842|10840|10307
1685930400000|2023-06-05 02:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|2517
1685934000000|2023-06-05 03:00:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1897
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|2313
1685941200000|2023-06-05 05:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|2096
1685944800000|2023-06-05 06:00:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10837.3|10835.3|11930
1685948400000|2023-06-05 07:00:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10831.1|10829.1|25529
1685952000000|2023-06-05 08:00:00|10839.7|10837.7|10841.2|10839.2|10843.6|10841.6|10837.3|10835.3|11919
1685955600000|2023-06-05 09:00:00|10840.5|10838.5|10842.8|10840.8|10844.4|10842.4|10838.9|10836.9|8537
1685959200000|2023-06-05 10:00:00|10842|10840|10836.5|10834.5|10842.8|10840.8|10835|10833|11771
1685962800000|2023-06-05 11:00:00|10837.3|10835.3|10832.6|10830.6|10838.9|10836.9|10828|10826|18031
1685966400000|2023-06-05 12:00:00|10833.4|10831.4|10835|10833|10839.7|10837.7|10831.9|10829.9|42096
1685970000000|2023-06-05 13:00:00|10835.8|10833.8|10836.9|10834.9|10838.9|10836.9|10827.2|10825.2|41784
1685973600000|2023-06-05 14:00:00|10836.2|10834.2|10866.2|10864.2|10886.5|10884.5|10836.2|10834.2|90557
1685977200000|2023-06-05 15:00:00|10865.8|10863.8|10867|10865|10869.4|10867.4|10860.8|10858.8|27443
1685980800000|2023-06-05 16:00:00|10867.8|10865.8|10859.2|10857.2|10872.5|10870.5|10859.2|10857.2|22906
1685984400000|2023-06-05 17:00:00|10860|10858|10861.5|10859.5|10863.1|10861.1|10856.1|10854.1|15960
1685988000000|2023-06-05 18:00:00|10862.3|10860.3|10868.6|10866.6|10871.7|10869.7|10860|10858|23378
1685991600000|2023-06-05 19:00:00|10867.8|10865.8|10867|10865|10874.8|10872.8|10865.8|10863.8|38645
1685995200000|2023-06-05 20:00:00|10866.2|10864.2|10873.3|10871.3|10874.8|10872.8|10866.2|10864.2|25916
1686002400000|2023-06-05 22:00:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874|10872|1693
1686006000000|2023-06-05 23:00:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874|10872|1162
1686009600000|2023-06-06 00:00:00|10876.4|10874.4|10871.7|10869.7|10876.4|10874.4|10869.4|10867.4|3109
1686013200000|2023-06-06 01:00:00|10872.5|10870.5|10869.4|10867.4|10872.5|10870.5|10867.8|10865.8|2365
1686016800000|2023-06-06 02:00:00|10869|10867|10864.7|10862.7|10869.4|10867.4|10862.3|10860.3|3780
1686020400000|2023-06-06 03:00:00|10865.5|10863.5|10862.3|10860.3|10866.2|10864.2|10862.3|10860.3|2631
1686024000000|2023-06-06 04:00:00|10863.1|10861.1|10865.5|10863.5|10866.2|10864.2|10857.6|10855.6|16309
1686027600000|2023-06-06 05:00:00|10864.7|10862.7|10863.1|10861.1|10866.2|10864.2|10859.2|10857.2|4238
1686031200000|2023-06-06 06:00:00|10862.3|10860.3|10867|10865|10869.4|10867.4|10860.8|10858.8|11553
1686034800000|2023-06-06 07:00:00|10866.2|10864.2|10875.6|10873.6|10879.5|10877.5|10861.5|10859.5|19761
1686038400000|2023-06-06 08:00:00|10876.4|10874.4|10885.8|10883.8|10890.5|10888.5|10876.4|10874.4|17139
1686042000000|2023-06-06 09:00:00|10885|10883|10883.4|10881.4|10888.1|10886.1|10881.1|10879.1|8156
1686045600000|2023-06-06 10:00:00|10882.6|10880.6|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|6655
1686049200000|2023-06-06 11:00:00|10881.9|10879.9|10878.7|10876.7|10884.2|10882.2|10877.2|10875.2|10831
1686052800000|2023-06-06 12:00:00|10878|10876|10857.6|10855.6|10881.1|10879.1|10856.1|10854.1|35136
1686056400000|2023-06-06 13:00:00|10857.3|10855.3|10845.9|10843.9|10866.2|10864.2|10845.1|10843.1|40627
1686060000000|2023-06-06 14:00:00|10845.1|10843.1|10853.7|10851.7|10855.3|10853.3|10844.4|10842.4|33415
1686063600000|2023-06-06 15:00:00|10853|10851|10853|10851|10860|10858|10848.3|10846.3|22676
1686067200000|2023-06-06 16:00:00|10852.2|10850.2|10857.6|10855.6|10858.4|10856.4|10850.6|10848.6|18567
1686070800000|2023-06-06 17:00:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10853|10851|17858
1686074400000|2023-06-06 18:00:00|10856.1|10854.1|10855.3|10853.3|10860|10858|10853.7|10851.7|17499
1686078000000|2023-06-06 19:00:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|17691
1686081600000|2023-06-06 20:00:00|10858.4|10856.4|10876.4|10874.4|10876.4|10874.4|10857.6|10855.6|39743
1686088800000|2023-06-06 22:00:00|10874|10872|10873.3|10871.3|10876.4|10874.4|10871.7|10869.7|4941
1686092400000|2023-06-06 23:00:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|1799
1686096000000|2023-06-07 00:00:00|10872.9|10870.9|10870.9|10868.9|10874|10872|10868.6|10866.6|3286
1686099600000|2023-06-07 01:00:00|10871.3|10869.3|10870.1|10868.1|10876.4|10874.4|10869.4|10867.4|3774
1686103200000|2023-06-07 02:00:00|10870.5|10868.5|10874|10872|10874.8|10872.8|10870.1|10868.1|2572
1686106800000|2023-06-07 03:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10873.3|10871.3|1796
1686110400000|2023-06-07 04:00:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|1388
1686114000000|2023-06-07 05:00:00|10872.5|10870.5|10875.2|10873.2|10875.6|10873.6|10870.9|10868.9|2979
1686117600000|2023-06-07 06:00:00|10874.8|10872.8|10868.6|10866.6|10875.6|10873.6|10867|10865|5897
1686121200000|2023-06-07 07:00:00|10869.4|10867.4|10860|10858|10870.1|10868.1|10860|10858|17243
1686124800000|2023-06-07 08:00:00|10859.2|10857.2|10865.5|10863.5|10867.8|10865.8|10857.6|10855.6|8726
1686128400000|2023-06-07 09:00:00|10866.2|10864.2|10866.2|10864.2|10868.6|10866.6|10861.5|10859.5|5953
1686132000000|2023-06-07 10:00:00|10865.5|10863.5|10860|10858|10866.2|10864.2|10859.2|10857.2|6424
1686135600000|2023-06-07 11:00:00|10860.8|10858.8|10858.8|10856.8|10863.9|10861.9|10856.9|10854.9|12587
1686139200000|2023-06-07 12:00:00|10859.2|10857.2|10846.7|10844.7|10859.2|10857.2|10845.9|10843.9|33471
1686142800000|2023-06-07 13:00:00|10846.3|10844.3|10854.5|10852.5|10856.1|10854.1|10846.3|10844.3|30134
1686146400000|2023-06-07 14:00:00|10851|10849|10825.6|10823.6|10851|10849|10822.5|10820.5|91435
1686150000000|2023-06-07 15:00:00|10824.8|10822.8|10813.9|10811.9|10826.4|10824.4|10813.9|10811.9|48120
1686153600000|2023-06-07 16:00:00|10813.1|10811.1|10811.5|10809.5|10817.8|10815.8|10810|10808|42541
1686157200000|2023-06-07 17:00:00|10810.8|10808.8|10821.7|10819.7|10824|10822|10809.2|10807.2|37269
1686160800000|2023-06-07 18:00:00|10822.5|10820.5|10827.2|10825.2|10829.5|10827.5|10818.6|10816.6|38193
1686164400000|2023-06-07 19:00:00|10828|10826|10820.9|10818.9|10830.3|10828.3|10817|10815|34082
1686168000000|2023-06-07 20:00:00|10821.7|10819.7|10818.6|10816.6|10824|10822|10817.8|10815.8|25356
1686175200000|2023-06-07 22:00:00|10821.3|10819.3|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|870
1686178800000|2023-06-07 23:00:00|10820.1|10818.1|10824.8|10822.8|10824.8|10822.8|10820.1|10818.1|2204
1686182400000|2023-06-08 00:00:00|10825.6|10823.6|10822.5|10820.5|10828|10826|10822.5|10820.5|6609
1686186000000|2023-06-08 01:00:00|10822.9|10820.9|10820.9|10818.9|10823.3|10821.3|10818.6|10816.6|4588
1686189600000|2023-06-08 02:00:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10816.2|10814.2|3405
1686193200000|2023-06-08 03:00:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2042
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10820.9|10818.9|10821.7|10819.7|10817|10815|2899
1686200400000|2023-06-08 05:00:00|10821.7|10819.7|10817|10815|10821.7|10819.7|10817|10815|3417
1686204000000|2023-06-08 06:00:00|10817.8|10815.8|10809.2|10807.2|10817.8|10815.8|10806.9|10804.9|15947
1686207600000|2023-06-08 07:00:00|10808.4|10806.4|10818.6|10816.6|10818.6|10816.6|10806.1|10804.1|17425
1686211200000|2023-06-08 08:00:00|10817.8|10815.8|10820.1|10818.1|10822.5|10820.5|10813.9|10811.9|10924
1686214800000|2023-06-08 09:00:00|10820.9|10818.9|10818.6|10816.6|10822.5|10820.5|10817.8|10815.8|14204
1686218400000|2023-06-08 10:00:00|10817.8|10815.8|10813.1|10811.1|10818.6|10816.6|10811.5|10809.5|12735
1686222000000|2023-06-08 11:00:00|10813.9|10811.9|10817|10815|10819.4|10817.4|10812.3|10810.3|11812
1686225600000|2023-06-08 12:00:00|10816.2|10814.2|10835.4|10833.4|10845.9|10843.9|10810.8|10808.8|62193
1686229200000|2023-06-08 13:00:00|10835|10833|10849|10847|10858.4|10856.4|10831.9|10829.9|45784
1686232800000|2023-06-08 14:00:00|10849.8|10847.8|10849|10847|10855.3|10853.3|10845.9|10843.9|44136
1686236400000|2023-06-08 15:00:00|10849.8|10847.8|10859.2|10857.2|10860.8|10858.8|10848.3|10846.3|36627
1686240000000|2023-06-08 16:00:00|10858.4|10856.4|10849.8|10847.8|10858.4|10856.4|10849|10847|27845
1686243600000|2023-06-08 17:00:00|10850.6|10848.6|10853.7|10851.7|10855.3|10853.3|10848.3|10846.3|15707
1686247200000|2023-06-08 18:00:00|10854.5|10852.5|10854.5|10852.5|10856.9|10854.9|10851.4|10849.4|18516
1686250800000|2023-06-08 19:00:00|10853.7|10851.7|10856.1|10854.1|10857.6|10855.6|10847.5|10845.5|26284
1686254400000|2023-06-08 20:00:00|10855.3|10853.3|10852.2|10850.2|10857.6|10855.6|10851.4|10849.4|16522
1686261600000|2023-06-08 22:00:00|10853|10851|10851.4|10849.4|10853|10851|10849|10847|1666
1686265200000|2023-06-08 23:00:00|10852.2|10850.2|10851.8|10849.8|10853.7|10851.7|10851.4|10849.4|1023
1686268800000|2023-06-09 00:00:00|10851.4|10849.4|10849|10847|10853|10851|10847.5|10845.5|5506
1686272400000|2023-06-09 01:00:00|10848.3|10846.3|10845.1|10843.1|10849|10847|10844.4|10842.4|4133
1686276000000|2023-06-09 02:00:00|10844.4|10842.4|10845.1|10843.1|10848.3|10846.3|10843.6|10841.6|2153
1686279600000|2023-06-09 03:00:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|4084
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|2147
1686286800000|2023-06-09 05:00:00|10849|10847|10847.1|10845.1|10849|10847|10846.7|10844.7|1459
1686290400000|2023-06-09 06:00:00|10847.5|10845.5|10842.8|10840.8|10849.8|10847.8|10842|10840|7864
1686294000000|2023-06-09 07:00:00|10843.6|10841.6|10838.1|10836.1|10846.7|10844.7|10835|10833|13002
1686297600000|2023-06-09 08:00:00|10837.3|10835.3|10834.2|10832.2|10838.1|10836.1|10832.6|10830.6|8922
1686301200000|2023-06-09 09:00:00|10835|10833|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|6514
1686304800000|2023-06-09 10:00:00|10833.8|10831.8|10834.2|10832.2|10838.9|10836.9|10831.1|10829.1|12913
1686308400000|2023-06-09 11:00:00|10833.4|10831.4|10834.2|10832.2|10838.1|10836.1|10831.1|10829.1|10624
1686312000000|2023-06-09 12:00:00|10833.4|10831.4|10834.2|10832.2|10851.4|10849.4|10828|10826|41843
1686315600000|2023-06-09 13:00:00|10835|10833|10820.9|10818.9|10839.7|10837.7|10814.7|10812.7|42478
1686319200000|2023-06-09 14:00:00|10821.7|10819.7|10824.8|10822.8|10827.2|10825.2|10818.6|10816.6|36608
1686322800000|2023-06-09 15:00:00|10825.6|10823.6|10823.3|10821.3|10830.3|10828.3|10820.1|10818.1|24553
1686326400000|2023-06-09 16:00:00|10824|10822|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|12453
1686330000000|2023-06-09 17:00:00|10823.3|10821.3|10828|10826|10829.5|10827.5|10823.3|10821.3|13416
1686333600000|2023-06-09 18:00:00|10828.7|10826.7|10822.5|10820.5|10829.5|10827.5|10821.7|10819.7|20534
1686337200000|2023-06-09 19:00:00|10821.7|10819.7|10820.1|10818.1|10824|10822|10818.6|10816.6|23608
1686340800000|2023-06-09 20:00:00|10820.9|10818.9|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|16631
1686520800000|2023-06-11 22:00:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10810.8|10808.8|3720
1686524400000|2023-06-11 23:00:00|10815.5|10813.5|10818.6|10816.6|10819.4|10817.4|10813.9|10811.9|2658
1686528000000|2023-06-12 00:00:00|10819.4|10817.4|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|3709
1686531600000|2023-06-12 01:00:00|10819.4|10817.4|10819|10817|10823.3|10821.3|10818.6|10816.6|2846
1686535200000|2023-06-12 02:00:00|10818.6|10816.6|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|2696
1686538800000|2023-06-12 03:00:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.2|10816.2|1195
1686542400000|2023-06-12 04:00:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1812
1686546000000|2023-06-12 05:00:00|10818.6|10816.6|10813.9|10811.9|10819.4|10817.4|10813.9|10811.9|3547
1686549600000|2023-06-12 06:00:00|10814.7|10812.7|10816.2|10814.2|10819.4|10817.4|10813.9|10811.9|6737
1686553200000|2023-06-12 07:00:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10810.8|10808.8|10064
1686556800000|2023-06-12 08:00:00|10812.3|10810.3|10818.6|10816.6|10818.6|10816.6|10810.8|10808.8|8910
1686560400000|2023-06-12 09:00:00|10819|10817|10817.8|10815.8|10820.1|10818.1|10814.7|10812.7|10744
1686564000000|2023-06-12 10:00:00|10818.6|10816.6|10820.1|10818.1|10826.4|10824.4|10818.6|10816.6|17439
1686567600000|2023-06-12 11:00:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10815.5|10813.5|16396
1686571200000|2023-06-12 12:00:00|10820.9|10818.9|10838.1|10836.1|10842.8|10840.8|10820.9|10818.9|40056
1686574800000|2023-06-12 13:00:00|10837.3|10835.3|10810.8|10808.8|10839.7|10837.7|10807.6|10805.6|41626
1686578400000|2023-06-12 14:00:00|10810|10808|10816.2|10814.2|10817.8|10815.8|10807.6|10805.6|47596
1686582000000|2023-06-12 15:00:00|10815.5|10813.5|10815.5|10813.5|10823.3|10821.3|10814.7|10812.7|33941
1686585600000|2023-06-12 16:00:00|10815.1|10813.1|10818.2|10816.2|10820.1|10818.1|10814.7|10812.7|18993
1686589200000|2023-06-12 17:00:00|10818.6|10816.6|10827.2|10825.2|10828|10826|10813.5|10811.5|22176
1686592800000|2023-06-12 18:00:00|10828|10826|10825.6|10823.6|10831.1|10829.1|10823.3|10821.3|24540
1686596400000|2023-06-12 19:00:00|10826.4|10824.4|10835.8|10833.8|10836.5|10834.5|10825.6|10823.6|28152
1686600000000|2023-06-12 20:00:00|10835|10833|10833.4|10831.4|10837.3|10835.3|10830.3|10828.3|23197
1686607200000|2023-06-12 22:00:00|10830.7|10828.7|10831.9|10829.9|10832.6|10830.6|10828.7|10826.7|1769
1686610800000|2023-06-12 23:00:00|10832.6|10830.6|10834.2|10832.2|10836.5|10834.5|10832.6|10830.6|2484
1686614400000|2023-06-13 00:00:00|10833.8|10831.8|10833.4|10831.4|10838.9|10836.9|10833.4|10831.4|2708
1686618000000|2023-06-13 01:00:00|10833.8|10831.8|10845.1|10843.1|10845.1|10843.1|10833.4|10831.4|6863
1686621600000|2023-06-13 02:00:00|10844.4|10842.4|10843.6|10841.6|10847.5|10845.5|10842.8|10840.8|5775
1686625200000|2023-06-13 03:00:00|10844.4|10842.4|10843.6|10841.6|10844.8|10842.8|10842.8|10840.8|2680
1686628800000|2023-06-13 04:00:00|10842.8|10840.8|10842|10840|10844.4|10842.4|10842|10840|2561
1686632400000|2023-06-13 05:00:00|10840.5|10838.5|10839.7|10837.7|10842|10840|10838.9|10836.9|4338
1686636000000|2023-06-13 06:00:00|10840.1|10838.1|10836.5|10834.5|10842|10840|10831.9|10829.9|15654
1686639600000|2023-06-13 07:00:00|10835.8|10833.8|10838.1|10836.1|10843.6|10841.6|10835.8|10833.8|20287
1686643200000|2023-06-13 08:00:00|10838.9|10836.9|10842|10840|10845.1|10843.1|10836.5|10834.5|13533
1686646800000|2023-06-13 09:00:00|10842.8|10840.8|10837.3|10835.3|10842.8|10840.8|10835.8|10833.8|11209
1686650400000|2023-06-13 10:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10833.4|10831.4|9801
1686654000000|2023-06-13 11:00:00|10836.5|10834.5|10837.3|10835.3|10839.7|10837.7|10833.4|10831.4|18613
1686657600000|2023-06-13 12:00:00|10838.1|10836.1|10866.2|10864.2|10868.6|10866.6|10801.4|10799.4|114132
1686661200000|2023-06-13 13:00:00|10867|10865|10823.3|10821.3|10868.6|10866.6|10823.3|10821.3|85200
1686664800000|2023-06-13 14:00:00|10822.5|10820.5|10824.8|10822.8|10828.7|10826.7|10813.9|10811.9|73321
1686668400000|2023-06-13 15:00:00|10825.6|10823.6|10810.8|10808.8|10825.6|10823.6|10805.3|10803.3|41869
1686672000000|2023-06-13 16:00:00|10811.5|10809.5|10812.3|10810.3|10815.5|10813.5|10808.4|10806.4|24324
1686675600000|2023-06-13 17:00:00|10811.9|10809.9|10790.5|10788.5|10816.2|10814.2|10788.1|10786.1|42980
1686679200000|2023-06-13 18:00:00|10789.7|10787.7|10775.6|10773.6|10793.6|10791.6|10773.3|10771.3|51945
1686682800000|2023-06-13 19:00:00|10774.8|10772.8|10784.2|10782.2|10785|10783|10772.5|10770.5|37231
1686686400000|2023-06-13 20:00:00|10784.6|10782.6|10788.1|10786.1|10789.7|10787.7|10782.6|10780.6|29188
1686693600000|2023-06-13 22:00:00|10788.9|10786.9|10785.8|10783.8|10790.5|10788.5|10785|10783|3641
1686697200000|2023-06-13 23:00:00|10785|10783|10785|10783|10787.3|10785.3|10784.2|10782.2|2782
1686700800000|2023-06-14 00:00:00|10785.8|10783.8|10791.2|10789.2|10792.8|10790.8|10782.6|10780.6|11512
1686704400000|2023-06-14 01:00:00|10790.5|10788.5|10794.4|10792.4|10794.4|10792.4|10790.5|10788.5|3116
1686708000000|2023-06-14 02:00:00|10794|10792|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|5164
1686711600000|2023-06-14 03:00:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|2383
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792|10790|2093
1686718800000|2023-06-14 05:00:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|2951
1686722400000|2023-06-14 06:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10788.1|10786.1|10533
1686726000000|2023-06-14 07:00:00|10792|10790|10795.9|10793.9|10799.8|10797.8|10788.1|10786.1|15405
1686729600000|2023-06-14 08:00:00|10796.7|10794.7|10792.8|10790.8|10798.3|10796.3|10792|10790|9849
1686733200000|2023-06-14 09:00:00|10792|10790|10795.9|10793.9|10796.7|10794.7|10790.5|10788.5|7595
1686736800000|2023-06-14 10:00:00|10795.1|10793.1|10785|10783|10795.9|10793.9|10782.6|10780.6|14828
1686740400000|2023-06-14 11:00:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10780.3|10778.3|18573
1686744000000|2023-06-14 12:00:00|10786.5|10784.5|10810|10808|10810.8|10808.8|10786.5|10784.5|57068
1686747600000|2023-06-14 13:00:00|10809.2|10807.2|10803|10801|10814.7|10812.7|10799|10797|55820
1686751200000|2023-06-14 14:00:00|10802.2|10800.2|10801.4|10799.4|10807.6|10805.6|10800.6|10798.6|39687
1686754800000|2023-06-14 15:00:00|10800.6|10798.6|10804.5|10802.5|10811.5|10809.5|10799|10797|27515
1686758400000|2023-06-14 16:00:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10799.8|10797.8|48360
1686762000000|2023-06-14 17:00:00|10803|10801|10801|10799|10803|10801|10795.9|10793.9|43659
1686765600000|2023-06-14 18:00:00|10800.6|10798.6|10777.2|10775.2|10801|10799|10739.7|10737.7|157116
1686769200000|2023-06-14 19:00:00|10776.4|10774.4|10772.5|10770.5|10782.6|10780.6|10753.7|10751.7|69458
1686772800000|2023-06-14 20:00:00|10773.3|10771.3|10784.2|10782.2|10786.5|10784.5|10773.3|10771.3|26336
1686780000000|2023-06-14 22:00:00|10782.6|10780.6|10782.6|10780.6|10785|10783|10781.5|10779.5|2043
1686783600000|2023-06-14 23:00:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10780.7|10778.7|2671
1686787200000|2023-06-15 00:00:00|10783.4|10781.4|10781.9|10779.9|10784.6|10782.6|10781.1|10779.1|2722
1686790800000|2023-06-15 01:00:00|10782.6|10780.6|10774|10772|10782.6|10780.6|10771.7|10769.7|8469
1686794400000|2023-06-15 02:00:00|10774.8|10772.8|10769.4|10767.4|10775.6|10773.6|10769.4|10767.4|4346
1686798000000|2023-06-15 03:00:00|10768.6|10766.6|10758.4|10756.4|10768.6|10766.6|10758.4|10756.4|7356
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10755.3|10753.3|8301
1686805200000|2023-06-15 05:00:00|10761.5|10759.5|10753|10751|10763.9|10761.9|10753|10751|16508
1686808800000|2023-06-15 06:00:00|10753.7|10751.7|10760.8|10758.8|10761.5|10759.5|10747.5|10745.5|38758
1686812400000|2023-06-15 07:00:00|10761.5|10759.5|10771.7|10769.7|10774.8|10772.8|10755.3|10753.3|24359
1686816000000|2023-06-15 08:00:00|10770.9|10768.9|10767.8|10765.8|10773.3|10771.3|10764.7|10762.7|19646
1686819600000|2023-06-15 09:00:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10765.5|10763.5|15381
1686823200000|2023-06-15 10:00:00|10770.9|10768.9|10763.1|10761.1|10770.9|10768.9|10760.8|10758.8|18565
1686826800000|2023-06-15 11:00:00|10762.3|10760.3|10756.1|10754.1|10765.5|10763.5|10753.7|10751.7|16338
1686830400000|2023-06-15 12:00:00|10755.3|10753.3|10791.2|10789.2|10792|10790|10746.7|10744.7|98003
1686834000000|2023-06-15 13:00:00|10790.5|10788.5|10810.8|10808.8|10818.6|10816.6|10788.1|10786.1|87162
1686837600000|2023-06-15 14:00:00|10810|10808|10805.3|10803.3|10819.4|10817.4|10805.3|10803.3|74074
1686841200000|2023-06-15 15:00:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10796.7|10794.7|40475
1686844800000|2023-06-15 16:00:00|10804.5|10802.5|10816.2|10814.2|10816.2|10814.2|10803.7|10801.7|23449
1686848400000|2023-06-15 17:00:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|25601
1686852000000|2023-06-15 18:00:00|10813.1|10811.1|10813.1|10811.1|10816.2|10814.2|10811.5|10809.5|28326
1686855600000|2023-06-15 19:00:00|10813.9|10811.9|10819.4|10817.4|10822.5|10820.5|10813.9|10811.9|30073
1686859200000|2023-06-15 20:00:00|10818.6|10816.6|10817.4|10815.4|10819.4|10817.4|10815.1|10813.1|18762
1686866400000|2023-06-15 22:00:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10814.7|10812.7|2020
1686870000000|2023-06-15 23:00:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|1364
1686873600000|2023-06-16 00:00:00|10817|10815|10810|10808|10817|10815|10809.2|10807.2|5870
1686877200000|2023-06-16 01:00:00|10809.6|10807.6|10805.3|10803.3|10810.8|10808.8|10805.3|10803.3|6111
1686880800000|2023-06-16 02:00:00|10806.1|10804.1|10803.7|10801.7|10811.5|10809.5|10799.8|10797.8|6828
1686884400000|2023-06-16 03:00:00|10804.5|10802.5|10806.9|10804.9|10810|10808|10803|10801|3547
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|2105
1686891600000|2023-06-16 05:00:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|4904
1686895200000|2023-06-16 06:00:00|10806.9|10804.9|10795.9|10793.9|10806.9|10804.9|10795.9|10793.9|16492
1686898800000|2023-06-16 07:00:00|10796.7|10794.7|10795.9|10793.9|10799.8|10797.8|10790.5|10788.5|14172
1686902400000|2023-06-16 08:00:00|10796.3|10794.3|10801.4|10799.4|10803|10801|10792.8|10790.8|13079
1686906000000|2023-06-16 09:00:00|10802.2|10800.2|10805.3|10803.3|10806.9|10804.9|10802.2|10800.2|9964
1686909600000|2023-06-16 10:00:00|10804.5|10802.5|10804.5|10802.5|10810|10808|10800.6|10798.6|12525
1686913200000|2023-06-16 11:00:00|10803.7|10801.7|10797.5|10795.5|10803.7|10801.7|10795.1|10793.1|29158
1686916800000|2023-06-16 12:00:00|10798.3|10796.3|10784.2|10782.2|10802.2|10800.2|10781.9|10779.9|42915
1686920400000|2023-06-16 13:00:00|10785|10783|10780.7|10778.7|10788.1|10786.1|10772.5|10770.5|76792
1686924000000|2023-06-16 14:00:00|10778.3|10776.3|10780.3|10778.3|10795.1|10793.1|10758.4|10756.4|84244
1686927600000|2023-06-16 15:00:00|10781.1|10779.1|10770.9|10768.9|10785.8|10783.8|10770.1|10768.1|41410
1686931200000|2023-06-16 16:00:00|10770.1|10768.1|10772.5|10770.5|10774.8|10772.8|10769.4|10767.4|19699
1686934800000|2023-06-16 17:00:00|10773.3|10771.3|10775.6|10773.6|10779.5|10777.5|10771.7|10769.7|21295
1686938400000|2023-06-16 18:00:00|10774.8|10772.8|10778.7|10776.7|10782.6|10780.6|10774|10772|20509
1686942000000|2023-06-16 19:00:00|10778|10776|10781.1|10779.1|10781.9|10779.9|10774|10772|26358
1686945600000|2023-06-16 20:00:00|10780.3|10778.3|10781.9|10779.9|10783.4|10781.4|10777.2|10775.2|19325
1687125600000|2023-06-18 22:00:00|10779.5|10777.5|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|2591
1687129200000|2023-06-18 23:00:00|10785|10783|10786.5|10784.5|10788.1|10786.1|10785|10783|2475
1687132800000|2023-06-19 00:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|1429
1687136400000|2023-06-19 01:00:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|634
1687140000000|2023-06-19 02:00:00|10783.4|10781.4|10783.4|10781.4|10784.6|10782.6|10783|10781|1399
1687143600000|2023-06-19 03:00:00|10783|10781|10784.6|10782.6|10785|10783|10782.6|10780.6|1138
1687147200000|2023-06-19 04:00:00|10785|10783|10785|10783|10785.8|10783.8|10783.8|10781.8|597
1687150800000|2023-06-19 05:00:00|10785.4|10783.4|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|762
1687154400000|2023-06-19 06:00:00|10785|10783|10792|10790|10792|10790|10785|10783|6212
1687158000000|2023-06-19 07:00:00|10791.2|10789.2|10772.5|10770.5|10792|10790|10771.7|10769.7|14724
1687161600000|2023-06-19 08:00:00|10773.3|10771.3|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|3717
1687165200000|2023-06-19 09:00:00|10772.9|10770.9|10768.6|10766.6|10774|10772|10767.8|10765.8|4773
1687168800000|2023-06-19 10:00:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|5123
1687172400000|2023-06-19 11:00:00|10768.6|10766.6|10764.7|10762.7|10768.6|10766.6|10763.9|10761.9|6114
1687176000000|2023-06-19 12:00:00|10765.5|10763.5|10764.3|10762.3|10765.5|10763.5|10763.1|10761.1|4707
1687179600000|2023-06-19 13:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4427
1687183200000|2023-06-19 14:00:00|10763.9|10761.9|10761.5|10759.5|10766.2|10764.2|10761.5|10759.5|4643
1687186800000|2023-06-19 15:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3972
1687190400000|2023-06-19 16:00:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|4344
1687212000000|2023-06-19 22:00:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1304
1687215600000|2023-06-19 23:00:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1476
1687219200000|2023-06-20 00:00:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760|10758|4385
1687222800000|2023-06-20 01:00:00|10763.1|10761.1|10770.1|10768.1|10770.9|10768.9|10763.1|10761.1|4505
1687226400000|2023-06-20 02:00:00|10769.4|10767.4|10774|10772|10775.6|10773.6|10769.4|10767.4|5944
1687230000000|2023-06-20 03:00:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|2024
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10770.9|10768.9|2777
1687237200000|2023-06-20 05:00:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|3539
1687240800000|2023-06-20 06:00:00|10768.6|10766.6|10773.3|10771.3|10774.8|10772.8|10768.6|10766.6|8729
1687244400000|2023-06-20 07:00:00|10774|10772|10778.7|10776.7|10780.3|10778.3|10770.1|10768.1|13097
1687248000000|2023-06-20 08:00:00|10779.5|10777.5|10777.2|10775.2|10781.1|10779.1|10776.4|10774.4|6627
1687251600000|2023-06-20 09:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10772.5|10770.5|6830
1687255200000|2023-06-20 10:00:00|10774.4|10772.4|10782.6|10780.6|10782.6|10780.6|10774|10772|8204
1687258800000|2023-06-20 11:00:00|10783.4|10781.4|10790.5|10788.5|10790.5|10788.5|10782.6|10780.6|16172
1687262400000|2023-06-20 12:00:00|10789.7|10787.7|10781.1|10779.1|10799|10797|10773.3|10771.3|53616
1687266000000|2023-06-20 13:00:00|10780.3|10778.3|10795.9|10793.9|10799.8|10797.8|10777.2|10775.2|48371
1687269600000|2023-06-20 14:00:00|10796.7|10794.7|10808.4|10806.4|10811.5|10809.5|10795.1|10793.1|69951
1687273200000|2023-06-20 15:00:00|10806.9|10804.9|10799.8|10797.8|10808.4|10806.4|10799|10797|37014
1687276800000|2023-06-20 16:00:00|10800.2|10798.2|10804.5|10802.5|10807.6|10805.6|10799|10797|15112
1687280400000|2023-06-20 17:00:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10799|10797|15665
1687284000000|2023-06-20 18:00:00|10803|10801|10795.1|10793.1|10803|10801|10794.4|10792.4|44631
1687287600000|2023-06-20 19:00:00|10795.9|10793.9|10795.1|10793.1|10798.3|10796.3|10792|10790|29862
1687291200000|2023-06-20 20:00:00|10795.9|10793.9|10796.7|10794.7|10803.7|10801.7|10795.1|10793.1|28894
1687298400000|2023-06-20 22:00:00|10799.8|10797.8|10796.7|10794.7|10800.6|10798.6|10795.9|10793.9|3145
1687302000000|2023-06-20 23:00:00|10798.3|10796.3|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|754
1687305600000|2023-06-21 00:00:00|10794.4|10792.4|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2144
1687309200000|2023-06-21 01:00:00|10795.9|10793.9|10792|10790|10795.9|10793.9|10792|10790|1982
1687312800000|2023-06-21 02:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|1426
1687316400000|2023-06-21 03:00:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1698
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|2063
1687323600000|2023-06-21 05:00:00|10791.2|10789.2|10795.9|10793.9|10796.7|10794.7|10791.2|10789.2|2647
1687327200000|2023-06-21 06:00:00|10796.7|10794.7|10779.5|10777.5|10797.5|10795.5|10772.5|10770.5|25176
1687330800000|2023-06-21 07:00:00|10778.7|10776.7|10784.2|10782.2|10785.8|10783.8|10774.8|10772.8|16133
1687334400000|2023-06-21 08:00:00|10783.4|10781.4|10787.3|10785.3|10787.3|10785.3|10780.3|10778.3|7778
1687338000000|2023-06-21 09:00:00|10788.1|10786.1|10788.9|10786.9|10795.9|10793.9|10785|10783|8838
1687341600000|2023-06-21 10:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10785.8|10783.8|7505
1687345200000|2023-06-21 11:00:00|10787.3|10785.3|10785|10783|10788.9|10786.9|10780.3|10778.3|16179
1687348800000|2023-06-21 12:00:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10774|10772|40523
1687352400000|2023-06-21 13:00:00|10787.3|10785.3|10774.8|10772.8|10787.3|10785.3|10770.1|10768.1|38287
1687356000000|2023-06-21 14:00:00|10774|10772|10781.1|10779.1|10785|10783|10770.1|10768.1|47141
1687359600000|2023-06-21 15:00:00|10781.9|10779.9|10775.6|10773.6|10783.4|10781.4|10773.3|10771.3|35956
1687363200000|2023-06-21 16:00:00|10774.8|10772.8|10782.3|10780.3|10785|10783|10773.3|10771.3|17922
1687366800000|2023-06-21 17:00:00|10782.6|10780.6|10792.8|10790.8|10797.5|10795.5|10781.1|10779.1|29700
1687370400000|2023-06-21 18:00:00|10792|10790|10797.5|10795.5|10807.3|10805.3|10792|10790|43475
1687374000000|2023-06-21 19:00:00|10796.7|10794.7|10798.3|10796.3|10801.4|10799.4|10793.6|10791.6|24155
1687377600000|2023-06-21 20:00:00|10799|10797|10795.1|10793.1|10799|10797|10793.6|10791.6|19771
1687384800000|2023-06-21 22:00:00|10794|10792|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|421
1687388400000|2023-06-21 23:00:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1414
1687392000000|2023-06-22 00:00:00|10795.1|10793.1|10791.2|10789.2|10795.1|10793.1|10790.8|10788.8|1975
1687395600000|2023-06-22 01:00:00|10790.8|10788.8|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|2174
1687399200000|2023-06-22 02:00:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|1613
1687402800000|2023-06-22 03:00:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|918
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|1678
1687410000000|2023-06-22 05:00:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|2454
1687413600000|2023-06-22 06:00:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10785.8|10783.8|5713
1687417200000|2023-06-22 07:00:00|10788.1|10786.1|10785|10783|10792|10790|10782.6|10780.6|11321
1687420800000|2023-06-22 08:00:00|10784.2|10782.2|10779.5|10777.5|10785|10783|10778.7|10776.7|10124
1687424400000|2023-06-22 09:00:00|10780.3|10778.3|10784.2|10782.2|10785.8|10783.8|10779.5|10777.5|10025
1687428000000|2023-06-22 10:00:00|10783.4|10781.4|10780.3|10778.3|10784.2|10782.2|10778.7|10776.7|6183
1687431600000|2023-06-22 11:00:00|10779.9|10777.9|10786.5|10784.5|10794.4|10792.4|10765.8|10763.8|33096
1687435200000|2023-06-22 12:00:00|10787.3|10785.3|10779.5|10777.5|10809.2|10807.2|10779.5|10777.5|61314
1687438800000|2023-06-22 13:00:00|10778.7|10776.7|10781.1|10779.1|10788.9|10786.9|10771.7|10769.7|38590
1687442400000|2023-06-22 14:00:00|10780.3|10778.3|10763.5|10761.5|10780.3|10778.3|10763.1|10761.1|45668
1687446000000|2023-06-22 15:00:00|10763.9|10761.9|10760.8|10758.8|10769.4|10767.4|10759.2|10757.2|37370
1687449600000|2023-06-22 16:00:00|10760|10758|10762.3|10760.3|10764.7|10762.7|10758.4|10756.4|19885
1687453200000|2023-06-22 17:00:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10753|10751|31207
1687456800000|2023-06-22 18:00:00|10760.8|10758.8|10756.9|10754.9|10763.1|10761.1|10756.1|10754.1|23170
1687460400000|2023-06-22 19:00:00|10757.6|10755.6|10760|10758|10762.3|10760.3|10756.9|10754.9|23825
1687464000000|2023-06-22 20:00:00|10759.2|10757.2|10756.9|10754.9|10761.5|10759.5|10756.1|10754.1|23098
1687471200000|2023-06-22 22:00:00|10756.1|10754.1|10758.4|10756.4|10759.2|10757.2|10756.1|10754.1|1229
1687474800000|2023-06-22 23:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10756.9|10754.9|2890
1687478400000|2023-06-23 00:00:00|10761.9|10759.9|10760.8|10758.8|10763.9|10761.9|10760|10758|3831
1687482000000|2023-06-23 01:00:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10754.5|10752.5|8335
1687485600000|2023-06-23 02:00:00|10756.9|10754.9|10761.5|10759.5|10763.1|10761.1|10756.9|10754.9|2754
1687489200000|2023-06-23 03:00:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|1331
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2157
1687496400000|2023-06-23 05:00:00|10765.8|10763.8|10761.5|10759.5|10767|10765|10761.5|10759.5|6708
1687500000000|2023-06-23 06:00:00|10760.8|10758.8|10753.7|10751.7|10763.1|10761.1|10753.7|10751.7|9329
1687503600000|2023-06-23 07:00:00|10753|10751|10785.4|10783.4|10785.8|10783.8|10753|10751|38330
1687507200000|2023-06-23 08:00:00|10785|10783|10779.5|10777.5|10785.8|10783.8|10779.5|10777.5|21619
1687510800000|2023-06-23 09:00:00|10778.7|10776.7|10779.5|10777.5|10781.9|10779.9|10774.8|10772.8|12607
1687514400000|2023-06-23 10:00:00|10778.7|10776.7|10779.5|10777.5|10784.2|10782.2|10776.4|10774.4|8754
1687518000000|2023-06-23 11:00:00|10778.7|10776.7|10780.3|10778.3|10785.8|10783.8|10778|10776|14762
1687521600000|2023-06-23 12:00:00|10780.7|10778.7|10800.6|10798.6|10802.2|10800.2|10779.5|10777.5|47857
1687525200000|2023-06-23 13:00:00|10799.8|10797.8|10792.8|10790.8|10809.6|10807.6|10789.7|10787.7|72993
1687528800000|2023-06-23 14:00:00|10792|10790|10774.8|10772.8|10794.4|10792.4|10773.3|10771.3|50432
1687532400000|2023-06-23 15:00:00|10775.6|10773.6|10772.5|10770.5|10777.2|10775.2|10767|10765|45239
1687536000000|2023-06-23 16:00:00|10771.7|10769.7|10770.1|10768.1|10774|10772|10767|10765|12894
1687539600000|2023-06-23 17:00:00|10770.9|10768.9|10776.4|10774.4|10777.2|10775.2|10770.9|10768.9|14423
1687543200000|2023-06-23 18:00:00|10775.6|10773.6|10778.7|10776.7|10781.1|10779.1|10774.8|10772.8|12441
1687546800000|2023-06-23 19:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10774|10772|16223
1687550400000|2023-06-23 20:00:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10775.6|10773.6|13315
1687730400000|2023-06-25 22:00:00|10782.3|10780.3|10785.8|10783.8|10787.7|10785.7|10780.3|10778.3|3644
1687734000000|2023-06-25 23:00:00|10785|10783|10785|10783|10788.1|10786.1|10784.6|10782.6|1627
1687737600000|2023-06-26 00:00:00|10785.4|10783.4|10786.5|10784.5|10789.7|10787.7|10784.2|10782.2|2072
1687741200000|2023-06-26 01:00:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10783.4|10781.4|3571
1687744800000|2023-06-26 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10781.1|10779.1|2829
1687748400000|2023-06-26 03:00:00|10783.8|10781.8|10785|10783|10785.8|10783.8|10782.6|10780.6|1610
1687752000000|2023-06-26 04:00:00|10785.4|10783.4|10787.3|10785.3|10788.1|10786.1|10785|10783|917
1687755600000|2023-06-26 05:00:00|10786.5|10784.5|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|2605
1687759200000|2023-06-26 06:00:00|10790.5|10788.5|10781.9|10779.9|10792|10790|10781.1|10779.1|6297
1687762800000|2023-06-26 07:00:00|10781.1|10779.1|10794.4|10792.4|10800.6|10798.6|10781.1|10779.1|14860
1687766400000|2023-06-26 08:00:00|10793.6|10791.6|10802.2|10800.2|10804.5|10802.5|10793.6|10791.6|20768
1687770000000|2023-06-26 09:00:00|10801.8|10799.8|10801.4|10799.4|10803.7|10801.7|10799.8|10797.8|8661
1687773600000|2023-06-26 10:00:00|10800.6|10798.6|10806.9|10804.9|10808.4|10806.4|10799.8|10797.8|6995
1687777200000|2023-06-26 11:00:00|10806.1|10804.1|10799.8|10797.8|10807.6|10805.6|10799|10797|12272
1687780800000|2023-06-26 12:00:00|10799|10797|10806.9|10804.9|10807.6|10805.6|10794.4|10792.4|26472
1687784400000|2023-06-26 13:00:00|10806.1|10804.1|10788.1|10786.1|10806.9|10804.9|10781.9|10779.9|42897
1687788000000|2023-06-26 14:00:00|10787.3|10785.3|10785.8|10783.8|10790.5|10788.5|10781.9|10779.9|27088
1687791600000|2023-06-26 15:00:00|10786.5|10784.5|10785.8|10783.8|10796.7|10794.7|10785.8|10783.8|26010
1687795200000|2023-06-26 16:00:00|10785|10783|10790.1|10788.1|10790.5|10788.5|10783.4|10781.4|14584
1687798800000|2023-06-26 17:00:00|10790.5|10788.5|10792|10790|10794.4|10792.4|10787.3|10785.3|21204
1687802400000|2023-06-26 18:00:00|10791.2|10789.2|10791.2|10789.2|10798.3|10796.3|10790.1|10788.1|21834
1687806000000|2023-06-26 19:00:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10788.1|10786.1|20294
1687809600000|2023-06-26 20:00:00|10794.4|10792.4|10787.3|10785.3|10794.4|10792.4|10786.5|10784.5|17638
1687816800000|2023-06-26 22:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|853
1687820400000|2023-06-26 23:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|637
1687824000000|2023-06-27 00:00:00|10790.1|10788.1|10792|10790|10793.6|10791.6|10789.7|10787.7|2069
1687827600000|2023-06-27 01:00:00|10792.8|10790.8|10787.3|10785.3|10792.8|10790.8|10787.3|10785.3|2488
1687831200000|2023-06-27 02:00:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|3075
1687834800000|2023-06-27 03:00:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10782.6|10780.6|2637
1687838400000|2023-06-27 04:00:00|10785.8|10783.8|10781.9|10779.9|10786.5|10784.5|10781.1|10779.1|1835
1687842000000|2023-06-27 05:00:00|10781.1|10779.1|10778.7|10776.7|10782.6|10780.6|10778|10776|2532
1687845600000|2023-06-27 06:00:00|10778|10776|10780.3|10778.3|10783.4|10781.4|10776.4|10774.4|6430
1687849200000|2023-06-27 07:00:00|10781.1|10779.1|10781.9|10779.9|10785.8|10783.8|10776.4|10774.4|9165
1687852800000|2023-06-27 08:00:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10776.4|10774.4|7751
1687856400000|2023-06-27 09:00:00|10781.9|10779.9|10781.9|10779.9|10784.2|10782.2|10777.2|10775.2|6322
1687860000000|2023-06-27 10:00:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10781.1|10779.1|6505
1687863600000|2023-06-27 11:00:00|10785|10783|10788.9|10786.9|10790.5|10788.5|10783.4|10781.4|7821
1687867200000|2023-06-27 12:00:00|10789.7|10787.7|10785|10783|10792|10790|10778.7|10776.7|28844
1687870800000|2023-06-27 13:00:00|10784.2|10782.2|10788.5|10786.5|10800.6|10798.6|10779.5|10777.5|40655
1687874400000|2023-06-27 14:00:00|10788.9|10786.9|10759.2|10757.2|10790.8|10788.8|10754.5|10752.5|87973
1687878000000|2023-06-27 15:00:00|10760|10758|10762.3|10760.3|10764.7|10762.7|10753.7|10751.7|38849
1687881600000|2023-06-27 16:00:00|10761.9|10759.9|10767|10765|10770.1|10768.1|10761.5|10759.5|38709
1687885200000|2023-06-27 17:00:00|10766.2|10764.2|10761.5|10759.5|10767.8|10765.8|10757.6|10755.6|37157
1687888800000|2023-06-27 18:00:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10754.5|10752.5|24020
1687892400000|2023-06-27 19:00:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10756.1|10754.1|20985
1687896000000|2023-06-27 20:00:00|10761.5|10759.5|10759.2|10757.2|10762.3|10760.3|10756.9|10754.9|21680
1687903200000|2023-06-27 22:00:00|10759.6|10757.6|10761.5|10759.5|10763.1|10761.1|10758.4|10756.4|2925
1687906800000|2023-06-27 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760|10758|913
1687910400000|2023-06-28 00:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2330
1687914000000|2023-06-28 01:00:00|10762.3|10760.3|10763.1|10761.1|10765.5|10763.5|10760.8|10758.8|5556
1687917600000|2023-06-28 02:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760|10758|3391
1687921200000|2023-06-28 03:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|3619
1687924800000|2023-06-28 04:00:00|10763.9|10761.9|10760.8|10758.8|10763.9|10761.9|10760|10758|1037
1687928400000|2023-06-28 05:00:00|10760.4|10758.4|10763.9|10761.9|10763.9|10761.9|10758.4|10756.4|3560
1687932000000|2023-06-28 06:00:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10761.5|10759.5|8693
1687935600000|2023-06-28 07:00:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10762.3|10760.3|10503
1687939200000|2023-06-28 08:00:00|10768.6|10766.6|10770.9|10768.9|10773.3|10771.3|10762.3|10760.3|12097
1687942800000|2023-06-28 09:00:00|10772.5|10770.5|10769.4|10767.4|10775.6|10773.6|10767.8|10765.8|8763
1687946400000|2023-06-28 10:00:00|10770.1|10768.1|10770.1|10768.1|10772.5|10770.5|10767|10765|5672
1687950000000|2023-06-28 11:00:00|10769.4|10767.4|10772.1|10770.1|10775.6|10773.6|10767|10765|11938
1687953600000|2023-06-28 12:00:00|10771.7|10769.7|10768.6|10766.6|10777.2|10775.2|10768.6|10766.6|31804
1687957200000|2023-06-28 13:00:00|10767.8|10765.8|10765.5|10763.5|10772.5|10770.5|10755.3|10753.3|56509
1687960800000|2023-06-28 14:00:00|10766.2|10764.2|10766.2|10764.2|10771.7|10769.7|10760.8|10758.8|47332
1687964400000|2023-06-28 15:00:00|10765.8|10763.8|10774|10772|10775.6|10773.6|10765.5|10763.5|39808
1687968000000|2023-06-28 16:00:00|10774.8|10772.8|10776.8|10774.8|10782.6|10780.6|10774.8|10772.8|26495
1687971600000|2023-06-28 17:00:00|10776.4|10774.4|10785|10783|10786.5|10784.5|10776.4|10774.4|34337
1687975200000|2023-06-28 18:00:00|10784.6|10782.6|10785|10783|10788.1|10786.1|10784.2|10782.2|39205
1687978800000|2023-06-28 19:00:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10782.6|10780.6|40094
1687982400000|2023-06-28 20:00:00|10786.5|10784.5|10786.5|10784.5|10789.7|10787.7|10785|10783|18654
1687989600000|2023-06-28 22:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10784.2|10782.2|1544
1687993200000|2023-06-28 23:00:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1564
1687996800000|2023-06-29 00:00:00|10784.2|10782.2|10779.5|10777.5|10784.2|10782.2|10779.5|10777.5|2160
1688000400000|2023-06-29 01:00:00|10778.7|10776.7|10779.5|10777.5|10782.6|10780.6|10778.7|10776.7|2583
1688004000000|2023-06-29 02:00:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|2208
1688007600000|2023-06-29 03:00:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|1660
1688011200000|2023-06-29 04:00:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|2306
1688014800000|2023-06-29 05:00:00|10776.8|10774.8|10771.7|10769.7|10778|10776|10767|10765|6257
1688018400000|2023-06-29 06:00:00|10770.9|10768.9|10768.6|10766.6|10771.7|10769.7|10766.2|10764.2|8333
1688022000000|2023-06-29 07:00:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10761.5|10759.5|12467
1688025600000|2023-06-29 08:00:00|10767|10765|10767.8|10765.8|10772.5|10770.5|10763.1|10761.1|9059
1688029200000|2023-06-29 09:00:00|10767|10765|10760.8|10758.8|10767.8|10765.8|10757.6|10755.6|15477
1688032800000|2023-06-29 10:00:00|10760|10758|10766.2|10764.2|10767|10765|10759.2|10757.2|10192
1688036400000|2023-06-29 11:00:00|10765.5|10763.5|10764.7|10762.7|10769.4|10767.4|10763.1|10761.1|21822
1688040000000|2023-06-29 12:00:00|10764.3|10762.3|10724|10722|10767.8|10765.8|10720.1|10718.1|132686
1688043600000|2023-06-29 13:00:00|10723.3|10721.3|10712.3|10710.3|10728|10726|10711.5|10709.5|84301
1688047200000|2023-06-29 14:00:00|10713.1|10711.1|10719.4|10717.4|10720.1|10718.1|10703.7|10701.7|94740
1688050800000|2023-06-29 15:00:00|10718.6|10716.6|10714.7|10712.7|10723.3|10721.3|10713.1|10711.1|37208
1688054400000|2023-06-29 16:00:00|10713.9|10711.9|10708.4|10706.4|10714.7|10712.7|10706.1|10704.1|30903
1688058000000|2023-06-29 17:00:00|10707.6|10705.6|10714.7|10712.7|10715.5|10713.5|10706.9|10704.9|16601
1688061600000|2023-06-29 18:00:00|10713.9|10711.9|10710|10708|10714.7|10712.7|10707.6|10705.6|23336
1688065200000|2023-06-29 19:00:00|10709.2|10707.2|10715.5|10713.5|10717|10715|10708.4|10706.4|23583
1688068800000|2023-06-29 20:00:00|10714.7|10712.7|10714.7|10712.7|10719.4|10717.4|10713.9|10711.9|20852
1688076000000|2023-06-29 22:00:00|10717.8|10715.8|10714.7|10712.7|10717.8|10715.8|10713.9|10711.9|1846
1688079600000|2023-06-29 23:00:00|10715.5|10713.5|10715.5|10713.5|10719.4|10717.4|10713.9|10711.9|3142
1688083200000|2023-06-30 00:00:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10711.2|10709.2|5582
1688086800000|2023-06-30 01:00:00|10713.9|10711.9|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|6013
1688090400000|2023-06-30 02:00:00|10712.3|10710.3|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|3196
1688094000000|2023-06-30 03:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|990
1688097600000|2023-06-30 04:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|1106
1688101200000|2023-06-30 05:00:00|10711.5|10709.5|10714.7|10712.7|10717|10715|10711.5|10709.5|2730
1688104800000|2023-06-30 06:00:00|10713.9|10711.9|10701.4|10699.4|10713.9|10711.9|10700.6|10698.6|19151
1688108400000|2023-06-30 07:00:00|10702.2|10700.2|10688.9|10686.9|10707.3|10705.3|10688.9|10686.9|28260
1688112000000|2023-06-30 08:00:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10685|10683|18906
1688115600000|2023-06-30 09:00:00|10690.8|10688.8|10685.8|10683.8|10694.4|10692.4|10685.8|10683.8|15971
1688119200000|2023-06-30 10:00:00|10686.5|10684.5|10695.1|10693.1|10696.7|10694.7|10685|10683|13208
1688122800000|2023-06-30 11:00:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10690.5|10688.5|17977
1688126400000|2023-06-30 12:00:00|10695.1|10693.1|10720.9|10718.9|10726.4|10724.4|10694.4|10692.4|85985
1688130000000|2023-06-30 13:00:00|10720.1|10718.1|10703.7|10701.7|10726.4|10724.4|10702.2|10700.2|76235
1688133600000|2023-06-30 14:00:00|10704.1|10702.1|10712.3|10710.3|10714.7|10712.7|10696.7|10694.7|63892
1688137200000|2023-06-30 15:00:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10709.2|10707.2|60321
1688140800000|2023-06-30 16:00:00|10716.6|10714.6|10718.6|10716.6|10718.6|10716.6|10710.8|10708.8|23098
1688144400000|2023-06-30 17:00:00|10717.8|10715.8|10715.5|10713.5|10719.4|10717.4|10713.9|10711.9|20587
1688148000000|2023-06-30 18:00:00|10714.7|10712.7|10710|10708|10718.6|10716.6|10710|10708|25451
1688151600000|2023-06-30 19:00:00|10710.8|10708.8|10715.5|10713.5|10717|10715|10707.6|10705.6|81548
1688155200000|2023-06-30 20:00:00|10714.7|10712.7|10700.6|10698.6|10715.5|10713.5|10699.8|10697.8|50805
1688335200000|2023-07-02 22:00:00|10699|10697|10702.2|10700.2|10702.2|10700.2|10696.7|10694.7|6041
1688338800000|2023-07-02 23:00:00|10701.4|10699.4|10694.4|10692.4|10701.4|10699.4|10693.6|10691.6|3799
1688342400000|2023-07-03 00:00:00|10693.6|10691.6|10692.8|10690.8|10698.3|10696.3|10691.2|10689.2|4284
1688346000000|2023-07-03 01:00:00|10692|10690|10700.6|10698.6|10700.6|10698.6|10692|10690|5493
1688349600000|2023-07-03 02:00:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|1926
1688353200000|2023-07-03 03:00:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|1368
1688356800000|2023-07-03 04:00:00|10698.3|10696.3|10699|10697|10699|10697|10696.7|10694.7|1765
1688360400000|2023-07-03 05:00:00|10698.3|10696.3|10700.6|10698.6|10702.2|10700.2|10697.5|10695.5|3353
1688364000000|2023-07-03 06:00:00|10701.4|10699.4|10696.7|10694.7|10703.7|10701.7|10694.4|10692.4|7827
1688367600000|2023-07-03 07:00:00|10697.5|10695.5|10686.5|10684.5|10697.5|10695.5|10684.2|10682.2|22860
1688371200000|2023-07-03 08:00:00|10687.3|10685.3|10692|10690|10692.8|10690.8|10680.7|10678.7|15001
1688374800000|2023-07-03 09:00:00|10691.6|10689.6|10688.9|10686.9|10694.4|10692.4|10686.5|10684.5|9363
1688378400000|2023-07-03 10:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10685.4|10683.4|9897
1688382000000|2023-07-03 11:00:00|10688.9|10686.9|10682.6|10680.6|10690.5|10688.5|10680.3|10678.3|12078
1688385600000|2023-07-03 12:00:00|10681.9|10679.9|10700.6|10698.6|10700.6|10698.6|10680.3|10678.3|32628
1688389200000|2023-07-03 13:00:00|10701.4|10699.4|10708|10706|10710.8|10708.8|10698.3|10696.3|42093
1688392800000|2023-07-03 14:00:00|10715.8|10713.8|10701.4|10699.4|10728.7|10726.7|10700.6|10698.6|61040
1688396400000|2023-07-03 15:00:00|10701.8|10699.8|10693.6|10691.6|10702.2|10700.2|10690.5|10688.5|39200
1688400000000|2023-07-03 16:00:00|10692.8|10690.8|10684.2|10682.2|10694.4|10692.4|10684.2|10682.2|38778
1688403600000|2023-07-03 17:00:00|10685|10683|10683.4|10681.4|10686.5|10684.5|10680.3|10678.3|19651
1688407200000|2023-07-03 18:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|4104
1688410800000|2023-07-03 19:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|5044
1688414400000|2023-07-03 20:00:00|10683.8|10681.8|10686.5|10684.5|10687.7|10685.7|10683.4|10681.4|6961
1688421600000|2023-07-03 22:00:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|737
1688425200000|2023-07-03 23:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|532
1688428800000|2023-07-04 00:00:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|1493
1688432400000|2023-07-04 01:00:00|10690.1|10688.1|10687.3|10685.3|10691.2|10689.2|10687.3|10685.3|851
1688436000000|2023-07-04 02:00:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|1173
1688439600000|2023-07-04 03:00:00|10686.2|10684.2|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|1886
1688443200000|2023-07-04 04:00:00|10683.4|10681.4|10686.5|10684.5|10690.5|10688.5|10683.4|10681.4|2308
1688446800000|2023-07-04 05:00:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1210
1688450400000|2023-07-04 06:00:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10682.6|10680.6|3371
1688454000000|2023-07-04 07:00:00|10685|10683|10680.3|10678.3|10685.8|10683.8|10679.5|10677.5|7980
1688457600000|2023-07-04 08:00:00|10679.9|10677.9|10681.1|10679.1|10682.6|10680.6|10679.5|10677.5|4057
1688461200000|2023-07-04 09:00:00|10681.5|10679.5|10680.3|10678.3|10685|10683|10680.3|10678.3|6612
1688464800000|2023-07-04 10:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|3398
1688468400000|2023-07-04 11:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|8120
1688472000000|2023-07-04 12:00:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10680.3|10678.3|6506
1688475600000|2023-07-04 13:00:00|10685|10683|10691.2|10689.2|10691.2|10689.2|10685|10683|4058
1688479200000|2023-07-04 14:00:00|10692|10690|10691.2|10689.2|10698.3|10696.3|10690.5|10688.5|6623
1688482800000|2023-07-04 15:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|3072
1688486400000|2023-07-04 16:00:00|10689.7|10687.7|10692|10690|10692|10690|10689.7|10687.7|1682
1688490000000|2023-07-04 17:00:00|10692.4|10690.4|10692.4|10690.4|10692.4|10690.4|10692.4|10690.4|0
1688508000000|2023-07-04 22:00:00|10692|10690|10695.1|10693.1|10698.3|10696.3|10690.8|10688.8|2548
1688511600000|2023-07-04 23:00:00|10694.8|10692.8|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|919
1688515200000|2023-07-05 00:00:00|10696.7|10694.7|10692|10690|10696.7|10694.7|10690.5|10688.5|3393
1688518800000|2023-07-05 01:00:00|10691.2|10689.2|10694.4|10692.4|10695.9|10693.9|10690.5|10688.5|1821
1688522400000|2023-07-05 02:00:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10693.6|10691.6|2307
1688526000000|2023-07-05 03:00:00|10697.1|10695.1|10695.1|10693.1|10697.5|10695.5|10693.6|10691.6|1495
1688529600000|2023-07-05 04:00:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10691.2|10689.2|2145
1688533200000|2023-07-05 05:00:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.1|10686.1|3116
1688536800000|2023-07-05 06:00:00|10689.7|10687.7|10686.5|10684.5|10689.7|10687.7|10683.4|10681.4|8592
1688540400000|2023-07-05 07:00:00|10685.8|10683.8|10691.2|10689.2|10691.2|10689.2|10684.2|10682.2|11274
1688544000000|2023-07-05 08:00:00|10692|10690|10691.2|10689.2|10698.3|10696.3|10690.5|10688.5|17798
1688547600000|2023-07-05 09:00:00|10690.5|10688.5|10697.5|10695.5|10702.2|10700.2|10689.7|10687.7|14000
1688551200000|2023-07-05 10:00:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10695.1|10693.1|7759
1688554800000|2023-07-05 11:00:00|10695.9|10693.9|10688.9|10686.9|10696.7|10694.7|10687.3|10685.3|14885
1688558400000|2023-07-05 12:00:00|10688.1|10686.1|10688.9|10686.9|10691.2|10689.2|10681.9|10679.9|39673
1688562000000|2023-07-05 13:00:00|10689.7|10687.7|10692.8|10690.8|10694.4|10692.4|10687.3|10685.3|36647
1688565600000|2023-07-05 14:00:00|10693.6|10691.6|10682.6|10680.6|10694.4|10692.4|10681.9|10679.9|39110
1688569200000|2023-07-05 15:00:00|10681.9|10679.9|10673.3|10671.3|10682.6|10680.6|10673.3|10671.3|39217
1688572800000|2023-07-05 16:00:00|10672.9|10670.9|10665.5|10663.5|10673.3|10671.3|10665.5|10663.5|33223
1688576400000|2023-07-05 17:00:00|10664.7|10662.7|10661.2|10659.2|10667|10665|10660|10658|29755
1688580000000|2023-07-05 18:00:00|10661.5|10659.5|10659.2|10657.2|10668.6|10666.6|10658.4|10656.4|33681
1688583600000|2023-07-05 19:00:00|10660|10658|10665.5|10663.5|10666.2|10664.2|10656.9|10654.9|29032
1688587200000|2023-07-05 20:00:00|10666.2|10664.2|10660.8|10658.8|10666.2|10664.2|10659.2|10657.2|22065
1688594400000|2023-07-05 22:00:00|10661.5|10659.5|10660|10658|10663.1|10661.1|10660|10658|2984
1688598000000|2023-07-05 23:00:00|10660.8|10658.8|10660.8|10658.8|10663.1|10661.1|10660|10658|2655
1688601600000|2023-07-06 00:00:00|10661.5|10659.5|10659.2|10657.2|10663.9|10661.9|10659.2|10657.2|3163
1688605200000|2023-07-06 01:00:00|10657.6|10655.6|10652.2|10650.2|10659.2|10657.2|10650.6|10648.6|8079
1688608800000|2023-07-06 02:00:00|10653|10651|10649.8|10647.8|10653|10651|10649|10647|3415
1688612400000|2023-07-06 03:00:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10645.9|10643.9|6520
1688616000000|2023-07-06 04:00:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|2154
1688619600000|2023-07-06 05:00:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10650.6|10648.6|2888
1688623200000|2023-07-06 06:00:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10647.5|10645.5|9809
1688626800000|2023-07-06 07:00:00|10651.4|10649.4|10647.5|10645.5|10651.4|10649.4|10643.6|10641.6|21721
1688630400000|2023-07-06 08:00:00|10648.3|10646.3|10638.9|10636.9|10648.3|10646.3|10638.1|10636.1|20378
1688634000000|2023-07-06 09:00:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10636.5|10634.5|20278
1688637600000|2023-07-06 10:00:00|10639.7|10637.7|10638.9|10636.9|10642|10640|10636.5|10634.5|13455
1688641200000|2023-07-06 11:00:00|10638.1|10636.1|10642.8|10640.8|10645.1|10643.1|10637.3|10635.3|27166
1688644800000|2023-07-06 12:00:00|10643.6|10641.6|10595.9|10593.9|10646.7|10644.7|10578.7|10576.7|140857
1688648400000|2023-07-06 13:00:00|10596.7|10594.7|10600.2|10598.2|10610.8|10608.8|10591.2|10589.2|72761
1688652000000|2023-07-06 14:00:00|10566.6|10564.6|10588.9|10586.9|10599|10597|10561.9|10559.9|83338
1688655600000|2023-07-06 15:00:00|10588.1|10586.1|10592.8|10590.8|10596.7|10594.7|10583.4|10581.4|51823
1688659200000|2023-07-06 16:00:00|10593.6|10591.6|10604.1|10602.1|10606.1|10604.1|10592.8|10590.8|34734
1688662800000|2023-07-06 17:00:00|10604.5|10602.5|10610|10608|10610|10608|10600.6|10598.6|28109
1688666400000|2023-07-06 18:00:00|10610.8|10608.8|10613.1|10611.1|10617|10615|10607.6|10605.6|58006
1688670000000|2023-07-06 19:00:00|10612.3|10610.3|10616.2|10614.2|10617.8|10615.8|10610.8|10608.8|30544
1688673600000|2023-07-06 20:00:00|10615.5|10613.5|10622.5|10620.5|10624.8|10622.8|10613.9|10611.9|35403
1688680800000|2023-07-06 22:00:00|10624.8|10622.8|10619.4|10617.4|10624.8|10622.8|10617.8|10615.8|1999
1688684400000|2023-07-06 23:00:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10617.8|10615.8|3027
1688688000000|2023-07-07 00:00:00|10620.1|10618.1|10609.2|10607.2|10621.7|10619.7|10607.6|10605.6|9899
1688691600000|2023-07-07 01:00:00|10610|10608|10607.6|10605.6|10613.9|10611.9|10607.6|10605.6|7256
1688695200000|2023-07-07 02:00:00|10608.4|10606.4|10615.5|10613.5|10616.2|10614.2|10608.4|10606.4|8777
1688698800000|2023-07-07 03:00:00|10616.2|10614.2|10614.3|10612.3|10620.1|10618.1|10613.9|10611.9|8240
1688702400000|2023-07-07 04:00:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10613.9|10611.9|3850
1688706000000|2023-07-07 05:00:00|10614.7|10612.7|10617|10615|10618.6|10616.6|10614.7|10612.7|8012
1688709600000|2023-07-07 06:00:00|10618.6|10616.6|10620.1|10618.1|10622.5|10620.5|10613.9|10611.9|9776
1688713200000|2023-07-07 07:00:00|10619.4|10617.4|10617|10615|10624|10622|10610.8|10608.8|28834
1688716800000|2023-07-07 08:00:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10613.9|10611.9|10831
1688720400000|2023-07-07 09:00:00|10617|10615|10607.6|10605.6|10617|10615|10606.9|10604.9|18539
1688724000000|2023-07-07 10:00:00|10606.9|10604.9|10604.5|10602.5|10608.4|10606.4|10603|10601|15518
1688727600000|2023-07-07 11:00:00|10605.3|10603.3|10606.1|10604.1|10607.6|10605.6|10601.4|10599.4|19151
1688731200000|2023-07-07 12:00:00|10605.3|10603.3|10611.5|10609.5|10675.2|10673.2|10599.8|10597.8|94419
1688734800000|2023-07-07 13:00:00|10610.8|10608.8|10626.4|10624.4|10636.5|10634.5|10599.8|10597.8|88705
1688738400000|2023-07-07 14:00:00|10627.2|10625.2|10645.9|10643.9|10650.6|10648.6|10621.7|10619.7|79316
1688742000000|2023-07-07 15:00:00|10645.1|10643.1|10633.4|10631.4|10646.7|10644.7|10631.9|10629.9|37526
1688745600000|2023-07-07 16:00:00|10634.2|10632.2|10631.9|10629.9|10641.2|10639.2|10631.1|10629.1|24370
1688749200000|2023-07-07 17:00:00|10631.5|10629.5|10633.4|10631.4|10638.1|10636.1|10628.7|10626.7|21142
1688752800000|2023-07-07 18:00:00|10634.2|10632.2|10629.5|10627.5|10635|10633|10628.7|10626.7|25008
1688756400000|2023-07-07 19:00:00|10630.3|10628.3|10622.5|10620.5|10630.3|10628.3|10621.7|10619.7|18550
1688760000000|2023-07-07 20:00:00|10621.7|10619.7|10617|10615|10625.6|10623.6|10617|10615|15379
1688940000000|2023-07-09 22:00:00|10618.6|10616.6|10620.9|10618.9|10624|10622|10617.8|10615.8|5693
1688943600000|2023-07-09 23:00:00|10621.3|10619.3|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|2286
1688947200000|2023-07-10 00:00:00|10622.5|10620.5|10618.6|10616.6|10623.3|10621.3|10617|10615|5176
1688950800000|2023-07-10 01:00:00|10619.4|10617.4|10616.2|10614.2|10619.4|10617.4|10613.9|10611.9|4941
1688954400000|2023-07-10 02:00:00|10617|10615|10618.6|10616.6|10619.4|10617.4|10613.9|10611.9|5840
1688958000000|2023-07-10 03:00:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|1093
1688961600000|2023-07-10 04:00:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617|10615|2022
1688965200000|2023-07-10 05:00:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10615.5|10613.5|2391
1688968800000|2023-07-10 06:00:00|10618.6|10616.6|10624|10622|10624.8|10622.8|10618.6|10616.6|9484
1688972400000|2023-07-10 07:00:00|10624.8|10622.8|10628|10626|10633.4|10631.4|10620.9|10618.9|17349
1688976000000|2023-07-10 08:00:00|10627.2|10625.2|10630.3|10628.3|10631.1|10629.1|10624.8|10622.8|29559
1688979600000|2023-07-10 09:00:00|10629.5|10627.5|10628.7|10626.7|10631.9|10629.9|10626.4|10624.4|22181
1688983200000|2023-07-10 10:00:00|10629.5|10627.5|10633.4|10631.4|10635|10633|10627.2|10625.2|11657
1688986800000|2023-07-10 11:00:00|10634.2|10632.2|10642.8|10640.8|10642.8|10640.8|10634.2|10632.2|21710
1688990400000|2023-07-10 12:00:00|10642|10640|10624|10622|10645.1|10643.1|10619.4|10617.4|44299
1688994000000|2023-07-10 13:00:00|10624.8|10622.8|10642.8|10640.8|10643.6|10641.6|10624.8|10622.8|44345
1688997600000|2023-07-10 14:00:00|10642|10640|10646.7|10644.7|10653|10651|10641.2|10639.2|54976
1689001200000|2023-07-10 15:00:00|10647.5|10645.5|10662.3|10660.3|10663.9|10661.9|10645.1|10643.1|47806
1689004800000|2023-07-10 16:00:00|10663.1|10661.1|10667.8|10665.8|10670.1|10668.1|10659.2|10657.2|25100
1689008400000|2023-07-10 17:00:00|10668.6|10666.6|10670.9|10668.9|10674.8|10672.8|10666.2|10664.2|25557
1689012000000|2023-07-10 18:00:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10665.5|10663.5|23883
1689015600000|2023-07-10 19:00:00|10668.6|10666.6|10667.8|10665.8|10670.9|10668.9|10666.2|10664.2|22440
1689019200000|2023-07-10 20:00:00|10667|10665|10670.9|10668.9|10672.5|10670.5|10666.2|10664.2|24674
1689026400000|2023-07-10 22:00:00|10670.1|10668.1|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|1849
1689030000000|2023-07-10 23:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2073
1689033600000|2023-07-11 00:00:00|10670.9|10668.9|10670.1|10668.1|10674|10672|10667.8|10665.8|5337
1689037200000|2023-07-11 01:00:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10667|10665|4154
1689040800000|2023-07-11 02:00:00|10668.6|10666.6|10673.3|10671.3|10674.8|10672.8|10668.6|10666.6|6540
1689044400000|2023-07-11 03:00:00|10674|10672|10673.3|10671.3|10677.2|10675.2|10673.3|10671.3|5915
1689048000000|2023-07-11 04:00:00|10672.5|10670.5|10674.8|10672.8|10676.4|10674.4|10672.5|10670.5|2724
1689051600000|2023-07-11 05:00:00|10674|10672|10682.6|10680.6|10683.4|10681.4|10673.3|10671.3|4934
1689055200000|2023-07-11 06:00:00|10681.1|10679.1|10683.4|10681.4|10687.3|10685.3|10677.2|10675.2|15949
1689058800000|2023-07-11 07:00:00|10683.8|10681.8|10682.6|10680.6|10686.5|10684.5|10676.4|10674.4|17454
1689062400000|2023-07-11 08:00:00|10682.3|10680.3|10682.6|10680.6|10685.4|10683.4|10680.3|10678.3|8187
1689066000000|2023-07-11 09:00:00|10683.4|10681.4|10688.9|10686.9|10689.7|10687.7|10682.6|10680.6|11049
1689069600000|2023-07-11 10:00:00|10688.1|10686.1|10683.4|10681.4|10688.9|10686.9|10683.4|10681.4|13584
1689073200000|2023-07-11 11:00:00|10682.6|10680.6|10681.9|10679.9|10685|10683|10680.3|10678.3|14490
1689076800000|2023-07-11 12:00:00|10681.1|10679.1|10673.3|10671.3|10682.6|10680.6|10667.8|10665.8|49872
1689080400000|2023-07-11 13:00:00|10674|10672|10663.9|10661.9|10676.4|10674.4|10660|10658|37581
1689084000000|2023-07-11 14:00:00|10664.7|10662.7|10665.5|10663.5|10669.4|10667.4|10661.5|10659.5|32707
1689087600000|2023-07-11 15:00:00|10666.2|10664.2|10663.9|10661.9|10667.8|10665.8|10661.5|10659.5|27167
1689091200000|2023-07-11 16:00:00|10664.7|10662.7|10673.3|10671.3|10676.4|10674.4|10663.9|10661.9|27535
1689094800000|2023-07-11 17:00:00|10674|10672|10674.8|10672.8|10678|10676|10671.7|10669.7|21727
1689098400000|2023-07-11 18:00:00|10674|10672|10668.6|10666.6|10677.2|10675.2|10665.5|10663.5|23228
1689102000000|2023-07-11 19:00:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10664.7|10662.7|23000
1689105600000|2023-07-11 20:00:00|10668.6|10666.6|10670.9|10668.9|10671.7|10669.7|10667|10665|27242
1689112800000|2023-07-11 22:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|1941
1689116400000|2023-07-11 23:00:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|2386
1689120000000|2023-07-12 00:00:00|10675.6|10673.6|10676.4|10674.4|10678.7|10676.7|10674.8|10672.8|4278
1689123600000|2023-07-12 01:00:00|10677.2|10675.2|10674|10672|10678.7|10676.7|10673.3|10671.3|3712
1689127200000|2023-07-12 02:00:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674|10672|2440
1689130800000|2023-07-12 03:00:00|10676|10674|10678.7|10676.7|10681.1|10679.1|10674.8|10672.8|2834
1689134400000|2023-07-12 04:00:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10674.8|10672.8|3322
1689138000000|2023-07-12 05:00:00|10676.4|10674.4|10679.5|10677.5|10680.3|10678.3|10674.4|10672.4|2756
1689141600000|2023-07-12 06:00:00|10680.3|10678.3|10686.5|10684.5|10687.3|10685.3|10680.3|10678.3|6036
1689145200000|2023-07-12 07:00:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10681.9|10679.9|12469
1689148800000|2023-07-12 08:00:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10681.9|10679.9|11772
1689152400000|2023-07-12 09:00:00|10685|10683|10684.2|10682.2|10688.9|10686.9|10683.4|10681.4|12691
1689156000000|2023-07-12 10:00:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10681.9|10679.9|14766
1689159600000|2023-07-12 11:00:00|10684.2|10682.2|10688.1|10686.1|10688.1|10686.1|10681.9|10679.9|25773
1689163200000|2023-07-12 12:00:00|10688.9|10686.9|10713.9|10711.9|10733.4|10731.4|10685.8|10683.8|118780
1689166800000|2023-07-12 13:00:00|10714.7|10712.7|10728.7|10726.7|10729.5|10727.5|10712.3|10710.3|85758
1689170400000|2023-07-12 14:00:00|10728|10726|10738.1|10736.1|10740.5|10738.5|10723.3|10721.3|67234
1689174000000|2023-07-12 15:00:00|10738.9|10736.9|10743.6|10741.6|10747.5|10745.5|10734.2|10732.2|48877
1689177600000|2023-07-12 16:00:00|10744.4|10742.4|10745.1|10743.1|10748.3|10746.3|10739.7|10737.7|27902
1689181200000|2023-07-12 17:00:00|10744.4|10742.4|10742|10740|10746.7|10744.7|10734.2|10732.2|25472
1689184800000|2023-07-12 18:00:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10736.5|10734.5|28033
1689188400000|2023-07-12 19:00:00|10741.2|10739.2|10740.5|10738.5|10744.4|10742.4|10738.1|10736.1|27191
1689192000000|2023-07-12 20:00:00|10739.7|10737.7|10739.7|10737.7|10743.6|10741.6|10738.1|10736.1|19233
1689199200000|2023-07-12 22:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|2242
1689202800000|2023-07-12 23:00:00|10740.5|10738.5|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|1712
1689206400000|2023-07-13 00:00:00|10742|10740|10747.5|10745.5|10749|10747|10742|10740|7672
1689210000000|2023-07-13 01:00:00|10748.3|10746.3|10747.5|10745.5|10749.8|10747.8|10745.1|10743.1|4916
1689213600000|2023-07-13 02:00:00|10746.7|10744.7|10751.4|10749.4|10752.2|10750.2|10746.7|10744.7|6057
1689217200000|2023-07-13 03:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|4006
1689220800000|2023-07-13 04:00:00|10753|10751|10749.8|10747.8|10753.7|10751.7|10749.8|10747.8|3924
1689224400000|2023-07-13 05:00:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|5857
1689228000000|2023-07-13 06:00:00|10749|10747|10767.8|10765.8|10769.4|10767.4|10748.3|10746.3|31898
1689231600000|2023-07-13 07:00:00|10767|10765|10773.3|10771.3|10777.2|10775.2|10763.1|10761.1|43444
1689235200000|2023-07-13 08:00:00|10774|10772|10777.2|10775.2|10785.8|10783.8|10774|10772|25625
1689238800000|2023-07-13 09:00:00|10776.4|10774.4|10778|10776|10778|10776|10771.7|10769.7|13935
1689242400000|2023-07-13 10:00:00|10777.6|10775.6|10776.4|10774.4|10779.5|10777.5|10772.5|10770.5|13207
1689246000000|2023-07-13 11:00:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10766.2|10764.2|27754
1689249600000|2023-07-13 12:00:00|10772.5|10770.5|10770.1|10768.1|10785.8|10783.8|10755.3|10753.3|82867
1689253200000|2023-07-13 13:00:00|10770.9|10768.9|10778|10776|10787.7|10785.7|10767|10765|101265
1689256800000|2023-07-13 14:00:00|10777.2|10775.2|10774|10772|10782.6|10780.6|10770.1|10768.1|42601
1689260400000|2023-07-13 15:00:00|10773.3|10771.3|10784.2|10782.2|10785|10783|10768.6|10766.6|33536
1689264000000|2023-07-13 16:00:00|10785|10783|10797.5|10795.5|10799.8|10797.8|10782.6|10780.6|41137
1689267600000|2023-07-13 17:00:00|10797.1|10795.1|10799.8|10797.8|10800.6|10798.6|10792|10790|43582
1689271200000|2023-07-13 18:00:00|10800.6|10798.6|10803|10801|10804.5|10802.5|10797.5|10795.5|33291
1689274800000|2023-07-13 19:00:00|10802.2|10800.2|10802.2|10800.2|10804.5|10802.5|10798.3|10796.3|40857
1689278400000|2023-07-13 20:00:00|10803|10801|10795.9|10793.9|10803.7|10801.7|10795.1|10793.1|22840
1689285600000|2023-07-13 22:00:00|10795.1|10793.1|10790.5|10788.5|10796.7|10794.7|10789.7|10787.7|4247
1689289200000|2023-07-13 23:00:00|10789.7|10787.7|10788.1|10786.1|10792|10790|10785.8|10783.8|6705
1689292800000|2023-07-14 00:00:00|10787.3|10785.3|10787.3|10785.3|10789.7|10787.7|10783.4|10781.4|7371
1689296400000|2023-07-14 01:00:00|10788.1|10786.1|10795.1|10793.1|10796.7|10794.7|10785.8|10783.8|7705
1689300000000|2023-07-14 02:00:00|10795.9|10793.9|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|4392
1689303600000|2023-07-14 03:00:00|10797.5|10795.5|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|2346
1689307200000|2023-07-14 04:00:00|10798.3|10796.3|10787.3|10785.3|10798.3|10796.3|10787.3|10785.3|5677
1689310800000|2023-07-14 05:00:00|10786.5|10784.5|10786.5|10784.5|10790.5|10788.5|10785|10783|4813
1689314400000|2023-07-14 06:00:00|10787.3|10785.3|10776.4|10774.4|10788.9|10786.9|10776.4|10774.4|13948
1689318000000|2023-07-14 07:00:00|10777.2|10775.2|10775.6|10773.6|10779.5|10777.5|10770.9|10768.9|15766
1689321600000|2023-07-14 08:00:00|10776.4|10774.4|10775.6|10773.6|10780.3|10778.3|10774.8|10772.8|10381
1689325200000|2023-07-14 09:00:00|10776.4|10774.4|10779.5|10777.5|10780.3|10778.3|10773.3|10771.3|11786
1689328800000|2023-07-14 10:00:00|10779.1|10777.1|10784.2|10782.2|10785|10783|10778.7|10776.7|10663
1689332400000|2023-07-14 11:00:00|10784.6|10782.6|10788.9|10786.9|10797.5|10795.5|10784.2|10782.2|22075
1689336000000|2023-07-14 12:00:00|10789.3|10787.3|10781.1|10779.1|10792|10790|10777.2|10775.2|37383
1689339600000|2023-07-14 13:00:00|10780.3|10778.3|10781.1|10779.1|10785|10783|10772.5|10770.5|40944
1689343200000|2023-07-14 14:00:00|10775.6|10773.6|10772.5|10770.5|10778.7|10776.7|10762.3|10760.3|76671
1689346800000|2023-07-14 15:00:00|10773.3|10771.3|10760.8|10758.8|10775.6|10773.6|10760|10758|33675
1689350400000|2023-07-14 16:00:00|10760|10758|10763.1|10761.1|10763.1|10761.1|10753.7|10751.7|29629
1689354000000|2023-07-14 17:00:00|10763.5|10761.5|10757.6|10755.6|10765.5|10763.5|10756.9|10754.9|15109
1689357600000|2023-07-14 18:00:00|10758.4|10756.4|10756.9|10754.9|10761.5|10759.5|10756.1|10754.1|18425
1689361200000|2023-07-14 19:00:00|10757.6|10755.6|10754.5|10752.5|10757.6|10755.6|10752.2|10750.2|19296
1689364800000|2023-07-14 20:00:00|10753.7|10751.7|10749.8|10747.8|10755.3|10753.3|10749|10747|16393
1689544800000|2023-07-16 22:00:00|10750.2|10748.2|10753|10751|10753.7|10751.7|10749.8|10747.8|3589
1689548400000|2023-07-16 23:00:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|539
1689552000000|2023-07-17 00:00:00|10753.7|10751.7|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|5493
1689555600000|2023-07-17 01:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2024
1689559200000|2023-07-17 02:00:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10757.6|10755.6|3502
1689562800000|2023-07-17 03:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2122
1689566400000|2023-07-17 04:00:00|10757.3|10755.3|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|780
1689570000000|2023-07-17 05:00:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10756.9|10754.9|2402
1689573600000|2023-07-17 06:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10753.7|10751.7|6787
1689577200000|2023-07-17 07:00:00|10760.8|10758.8|10756.9|10754.9|10763.1|10761.1|10753|10751|12281
1689580800000|2023-07-17 08:00:00|10757.6|10755.6|10767.8|10765.8|10771.7|10769.7|10757.6|10755.6|15481
1689584400000|2023-07-17 09:00:00|10767|10765|10775.6|10773.6|10779.5|10777.5|10765.5|10763.5|11289
1689588000000|2023-07-17 10:00:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10773.3|10771.3|9298
1689591600000|2023-07-17 11:00:00|10774|10772|10770.9|10768.9|10776.4|10774.4|10770.1|10768.1|8674
1689595200000|2023-07-17 12:00:00|10771.7|10769.7|10766.2|10764.2|10778.7|10776.7|10757.6|10755.6|39697
1689598800000|2023-07-17 13:00:00|10766.6|10764.6|10756.1|10754.1|10768.6|10766.6|10749|10747|55374
1689602400000|2023-07-17 14:00:00|10756.9|10754.9|10758.4|10756.4|10760|10758|10753.7|10751.7|26280
1689606000000|2023-07-17 15:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10752.2|10750.2|21633
1689609600000|2023-07-17 16:00:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10757.6|10755.6|11145
1689613200000|2023-07-17 17:00:00|10763.1|10761.1|10765.5|10763.5|10767.8|10765.8|10762.3|10760.3|11835
1689616800000|2023-07-17 18:00:00|10765.8|10763.8|10770.1|10768.1|10770.9|10768.9|10765.5|10763.5|17908
1689620400000|2023-07-17 19:00:00|10770.9|10768.9|10763.9|10761.9|10770.9|10768.9|10761.5|10759.5|20809
1689624000000|2023-07-17 20:00:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10762.7|10760.7|13105
1689631200000|2023-07-17 22:00:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|910
1689634800000|2023-07-17 23:00:00|10763.1|10761.1|10765.8|10763.8|10766.2|10764.2|10763.1|10761.1|893
1689638400000|2023-07-18 00:00:00|10765.5|10763.5|10769.4|10767.4|10770.9|10768.9|10763.9|10761.9|4555
1689642000000|2023-07-18 01:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10767|10765|6749
1689645600000|2023-07-18 02:00:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|1382
1689649200000|2023-07-18 03:00:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1304
1689652800000|2023-07-18 04:00:00|10770.1|10768.1|10774.8|10772.8|10774.8|10772.8|10770.1|10768.1|1490
1689656400000|2023-07-18 05:00:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10772.5|10770.5|3136
1689660000000|2023-07-18 06:00:00|10773.3|10771.3|10781.1|10779.1|10781.1|10779.1|10771.7|10769.7|9544
1689663600000|2023-07-18 07:00:00|10781.9|10779.9|10790.5|10788.5|10794.4|10792.4|10778.7|10776.7|25041
1689667200000|2023-07-18 08:00:00|10791.2|10789.2|10788.1|10786.1|10793.6|10791.6|10786.5|10784.5|15593
1689670800000|2023-07-18 09:00:00|10788.9|10786.9|10790.5|10788.5|10792|10790|10785|10783|7679
1689674400000|2023-07-18 10:00:00|10791.2|10789.2|10787.3|10785.3|10791.2|10789.2|10785.8|10783.8|7989
1689678000000|2023-07-18 11:00:00|10787.7|10785.7|10790.5|10788.5|10792|10790|10785.8|10783.8|13100
1689681600000|2023-07-18 12:00:00|10791.2|10789.2|10789.7|10787.7|10809.2|10807.2|10775.6|10773.6|108337
1689685200000|2023-07-18 13:00:00|10790.5|10788.5|10788.1|10786.1|10795.9|10793.9|10781.9|10779.9|69092
1689688800000|2023-07-18 14:00:00|10787.3|10785.3|10790.5|10788.5|10795.1|10793.1|10785|10783|35968
1689692400000|2023-07-18 15:00:00|10791.2|10789.2|10780.3|10778.3|10793.6|10791.6|10777.6|10775.6|33113
1689696000000|2023-07-18 16:00:00|10779.5|10777.5|10771.7|10769.7|10781.1|10779.1|10770.1|10768.1|40087
1689699600000|2023-07-18 17:00:00|10772.5|10770.5|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|11359
1689703200000|2023-07-18 18:00:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10766.2|10764.2|15942
1689706800000|2023-07-18 19:00:00|10769.4|10767.4|10766.2|10764.2|10769.4|10767.4|10763.9|10761.9|16047
1689710400000|2023-07-18 20:00:00|10765.5|10763.5|10765.5|10763.5|10770.9|10768.9|10764.7|10762.7|32662
1689717600000|2023-07-18 22:00:00|10765.8|10763.8|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|1887
1689721200000|2023-07-18 23:00:00|10766.6|10764.6|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|1346
1689724800000|2023-07-19 00:00:00|10766.2|10764.2|10771.7|10769.7|10772.5|10770.5|10765.5|10763.5|4687
1689728400000|2023-07-19 01:00:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10769.4|10767.4|1866
1689732000000|2023-07-19 02:00:00|10770.9|10768.9|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|4423
1689735600000|2023-07-19 03:00:00|10775.6|10773.6|10777.2|10775.2|10778.7|10776.7|10774.8|10772.8|4670
1689739200000|2023-07-19 04:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10774|10772|2837
1689742800000|2023-07-19 05:00:00|10774.8|10772.8|10776.4|10774.4|10780.3|10778.3|10774.8|10772.8|7992
1689746400000|2023-07-19 06:00:00|10777.2|10775.2|10792.8|10790.8|10797.5|10795.5|10777.2|10775.2|31028
1689750000000|2023-07-19 07:00:00|10793.6|10791.6|10785|10783|10801.4|10799.4|10785|10783|21075
1689753600000|2023-07-19 08:00:00|10785.8|10783.8|10786.5|10784.5|10790.5|10788.5|10783.8|10781.8|11882
1689757200000|2023-07-19 09:00:00|10785.8|10783.8|10781.9|10779.9|10787.3|10785.3|10780.3|10778.3|13548
1689760800000|2023-07-19 10:00:00|10781.1|10779.1|10785.8|10783.8|10786.5|10784.5|10780.3|10778.3|15117
1689764400000|2023-07-19 11:00:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10780.3|10778.3|17254
1689768000000|2023-07-19 12:00:00|10783.4|10781.4|10786.5|10784.5|10796.7|10794.7|10783.4|10781.4|38924
1689771600000|2023-07-19 13:00:00|10785.8|10783.8|10778.7|10776.7|10788.1|10786.1|10776.4|10774.4|32192
1689775200000|2023-07-19 14:00:00|10778|10776|10774.8|10772.8|10778.7|10776.7|10765.5|10763.5|43693
1689778800000|2023-07-19 15:00:00|10774|10772|10763.1|10761.1|10777.2|10775.2|10763.1|10761.1|42836
1689782400000|2023-07-19 16:00:00|10763.9|10761.9|10776|10774|10777.2|10775.2|10762.3|10760.3|28897
1689786000000|2023-07-19 17:00:00|10775.6|10773.6|10779.5|10777.5|10779.5|10777.5|10768.6|10766.6|26836
1689789600000|2023-07-19 18:00:00|10780.3|10778.3|10780.3|10778.3|10783.4|10781.4|10778|10776|21494
1689793200000|2023-07-19 19:00:00|10779.5|10777.5|10778|10776|10781.1|10779.1|10774.8|10772.8|23319
1689796800000|2023-07-19 20:00:00|10778.7|10776.7|10774|10772|10778.7|10776.7|10773.3|10771.3|19736
1689804000000|2023-07-19 22:00:00|10771.7|10769.7|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|1679
1689807600000|2023-07-19 23:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|1559
1689811200000|2023-07-20 00:00:00|10773.3|10771.3|10773.3|10771.3|10777.2|10775.2|10773.3|10771.3|3103
1689814800000|2023-07-20 01:00:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10768.6|10766.6|5173
1689818400000|2023-07-20 02:00:00|10769.4|10767.4|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|4231
1689822000000|2023-07-20 03:00:00|10765.5|10763.5|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|2068
1689825600000|2023-07-20 04:00:00|10768.6|10766.6|10769|10767|10770.1|10768.1|10768.6|10766.6|2400
1689829200000|2023-07-20 05:00:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1294
1689832800000|2023-07-20 06:00:00|10770.1|10768.1|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|6003
1689836400000|2023-07-20 07:00:00|10767|10765|10756.1|10754.1|10770.1|10768.1|10753|10751|20788
1689840000000|2023-07-20 08:00:00|10755.3|10753.3|10756.1|10754.1|10759.2|10757.2|10753|10751|11028
1689843600000|2023-07-20 09:00:00|10755.3|10753.3|10749.8|10747.8|10757.6|10755.6|10749.8|10747.8|8173
1689847200000|2023-07-20 10:00:00|10750.6|10748.6|10744.4|10742.4|10753|10751|10743.6|10741.6|17399
1689850800000|2023-07-20 11:00:00|10743.6|10741.6|10749|10747|10749.8|10747.8|10742.8|10740.8|30379
1689854400000|2023-07-20 12:00:00|10748.3|10746.3|10732.6|10730.6|10749.8|10747.8|10724.8|10722.8|75759
1689858000000|2023-07-20 13:00:00|10731.9|10729.9|10730.3|10728.3|10738.9|10736.9|10728|10726|37477
1689861600000|2023-07-20 14:00:00|10733.4|10731.4|10720.1|10718.1|10733.4|10731.4|10713.9|10711.9|67821
1689865200000|2023-07-20 15:00:00|10719.4|10717.4|10717.8|10715.8|10724|10722|10714.7|10712.7|36903
1689868800000|2023-07-20 16:00:00|10718.6|10716.6|10715.5|10713.5|10720.1|10718.1|10712.3|10710.3|32302
1689872400000|2023-07-20 17:00:00|10715.8|10713.8|10727.2|10725.2|10728.7|10726.7|10715.5|10713.5|34715
1689876000000|2023-07-20 18:00:00|10726.4|10724.4|10724.8|10722.8|10729.5|10727.5|10724.8|10722.8|23425
1689879600000|2023-07-20 19:00:00|10725.6|10723.6|10728|10726|10731.9|10729.9|10724|10722|23135
1689883200000|2023-07-20 20:00:00|10727.2|10725.2|10722.5|10720.5|10728|10726|10720.9|10718.9|20129
1689890400000|2023-07-20 22:00:00|10723.3|10721.3|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|2437
1689894000000|2023-07-20 23:00:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|1479
1689897600000|2023-07-21 00:00:00|10727.2|10725.2|10731.1|10729.1|10731.9|10729.9|10727.2|10725.2|3696
1689901200000|2023-07-21 01:00:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10728|10726|5713
1689904800000|2023-07-21 02:00:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10725.6|10723.6|2738
1689908400000|2023-07-21 03:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1401
1689912000000|2023-07-21 04:00:00|10726.4|10724.4|10724|10722|10727.2|10725.2|10724|10722|1083
1689915600000|2023-07-21 05:00:00|10724.8|10722.8|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|4726
1689919200000|2023-07-21 06:00:00|10728.3|10726.3|10728.7|10726.7|10732.6|10730.6|10726.4|10724.4|9872
1689922800000|2023-07-21 07:00:00|10728|10726|10724|10722|10730.3|10728.3|10719.4|10717.4|21221
1689926400000|2023-07-21 08:00:00|10724.8|10722.8|10718.6|10716.6|10728|10726|10716.2|10714.2|11433
1689930000000|2023-07-21 09:00:00|10718.2|10716.2|10720.1|10718.1|10722.5|10720.5|10717|10715|6967
1689933600000|2023-07-21 10:00:00|10719.8|10717.8|10723.3|10721.3|10723.3|10721.3|10718.6|10716.6|3997
1689937200000|2023-07-21 11:00:00|10724|10722|10719.4|10717.4|10728|10726|10719.4|10717.4|9542
1689940800000|2023-07-21 12:00:00|10720.1|10718.1|10732.6|10730.6|10737.3|10735.3|10717.8|10715.8|42993
1689944400000|2023-07-21 13:00:00|10731.9|10729.9|10734.2|10732.2|10737.3|10735.3|10728.7|10726.7|25474
1689948000000|2023-07-21 14:00:00|10733.4|10731.4|10725.6|10723.6|10734.2|10732.2|10724.8|10722.8|30251
1689951600000|2023-07-21 15:00:00|10724.8|10722.8|10721.7|10719.7|10731.9|10729.9|10721.7|10719.7|23200
1689955200000|2023-07-21 16:00:00|10722.5|10720.5|10726.4|10724.4|10728|10726|10722.5|10720.5|13070
1689958800000|2023-07-21 17:00:00|10727.2|10725.2|10729.5|10727.5|10730.3|10728.3|10725.6|10723.6|16287
1689962400000|2023-07-21 18:00:00|10729.1|10727.1|10725.6|10723.6|10731.9|10729.9|10725.6|10723.6|18940
1689966000000|2023-07-21 19:00:00|10726.4|10724.4|10726.4|10724.4|10727.6|10725.6|10724|10722|14833
1689969600000|2023-07-21 20:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|10170
1690149600000|2023-07-23 22:00:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724|10722|2389
1690153200000|2023-07-23 23:00:00|10724|10722|10720.9|10718.9|10724.8|10722.8|10720.1|10718.1|1940
1690156800000|2023-07-24 00:00:00|10721.7|10719.7|10720.9|10718.9|10723.3|10721.3|10720.1|10718.1|2071
1690160400000|2023-07-24 01:00:00|10721.7|10719.7|10720.1|10718.1|10723.3|10721.3|10720.1|10718.1|1641
1690164000000|2023-07-24 02:00:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|1418
1690167600000|2023-07-24 03:00:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|628
1690171200000|2023-07-24 04:00:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|1855
1690174800000|2023-07-24 05:00:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|1702
1690178400000|2023-07-24 06:00:00|10721.7|10719.7|10718.6|10716.6|10722.5|10720.5|10716.2|10714.2|7431
1690182000000|2023-07-24 07:00:00|10719.4|10717.4|10733.4|10731.4|10735.8|10733.8|10717|10715|26509
1690185600000|2023-07-24 08:00:00|10732.6|10730.6|10735.8|10733.8|10735.8|10733.8|10727.2|10725.2|13626
1690189200000|2023-07-24 09:00:00|10736.5|10734.5|10735|10733|10738.9|10736.9|10731.9|10729.9|9256
1690192800000|2023-07-24 10:00:00|10735.8|10733.8|10738.9|10736.9|10739.7|10737.7|10734.2|10732.2|6722
1690196400000|2023-07-24 11:00:00|10739.7|10737.7|10740.5|10738.5|10744.4|10742.4|10737.3|10735.3|15286
1690200000000|2023-07-24 12:00:00|10741.2|10739.2|10743.6|10741.6|10745.1|10743.1|10737.3|10735.3|23626
1690203600000|2023-07-24 13:00:00|10742.8|10740.8|10738.1|10736.1|10742.8|10740.8|10724|10722|46568
1690207200000|2023-07-24 14:00:00|10738.9|10736.9|10728.7|10726.7|10742|10740|10724.8|10722.8|39185
1690210800000|2023-07-24 15:00:00|10729.5|10727.5|10723.3|10721.3|10730.3|10728.3|10721.7|10719.7|25986
1690214400000|2023-07-24 16:00:00|10722.5|10720.5|10715.5|10713.5|10722.5|10720.5|10709.2|10707.2|36891
1690218000000|2023-07-24 17:00:00|10716.2|10714.2|10708.4|10706.4|10717.8|10715.8|10705.3|10703.3|24248
1690221600000|2023-07-24 18:00:00|10707.6|10705.6|10710|10708|10712.3|10710.3|10704.5|10702.5|20367
1690225200000|2023-07-24 19:00:00|10710.8|10708.8|10703.7|10701.7|10712.3|10710.3|10699.8|10697.8|23667
1690228800000|2023-07-24 20:00:00|10703|10701|10699|10697|10703.7|10701.7|10697.5|10695.5|18290
1690236000000|2023-07-24 22:00:00|10698.7|10696.7|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|3084
1690239600000|2023-07-24 23:00:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|1033
1690243200000|2023-07-25 00:00:00|10699|10697|10698.3|10696.3|10702.2|10700.2|10696.7|10694.7|6078
1690246800000|2023-07-25 01:00:00|10697.5|10695.5|10706.9|10704.9|10708.4|10706.4|10697.5|10695.5|6120
1690250400000|2023-07-25 02:00:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|3231
1690254000000|2023-07-25 03:00:00|10706.1|10704.1|10704.5|10702.5|10706.9|10704.9|10703.3|10701.3|3195
1690257600000|2023-07-25 04:00:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1868
1690261200000|2023-07-25 05:00:00|10703.7|10701.7|10701.4|10699.4|10705.3|10703.3|10699|10697|5489
1690264800000|2023-07-25 06:00:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10695.1|10693.1|15066
1690268400000|2023-07-25 07:00:00|10699|10697|10702.2|10700.2|10703.7|10701.7|10695.9|10693.9|11904
1690272000000|2023-07-25 08:00:00|10701.8|10699.8|10695.1|10693.1|10707.3|10705.3|10692|10690|17228
1690275600000|2023-07-25 09:00:00|10694.4|10692.4|10692|10690|10697.1|10695.1|10688.9|10686.9|10855
1690279200000|2023-07-25 10:00:00|10692.4|10690.4|10691.2|10689.2|10692.8|10690.8|10689.7|10687.7|10562
1690282800000|2023-07-25 11:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10685|10683|15615
1690286400000|2023-07-25 12:00:00|10689.7|10687.7|10686.5|10684.5|10696.7|10694.7|10684.2|10682.2|37389
1690290000000|2023-07-25 13:00:00|10687.3|10685.3|10686.5|10684.5|10692|10690|10676.4|10674.4|78954
1690293600000|2023-07-25 14:00:00|10681.9|10679.9|10684.2|10682.2|10688.1|10686.1|10676.4|10674.4|46865
1690297200000|2023-07-25 15:00:00|10685|10683|10687.3|10685.3|10690.5|10688.5|10680.3|10678.3|33457
1690300800000|2023-07-25 16:00:00|10686.5|10684.5|10685.8|10683.8|10688.9|10686.9|10684.2|10682.2|21453
1690304400000|2023-07-25 17:00:00|10686.2|10684.2|10680.3|10678.3|10686.5|10684.5|10679.5|10677.5|24762
1690308000000|2023-07-25 18:00:00|10679.5|10677.5|10683.4|10681.4|10686.5|10684.5|10678|10676|38775
1690311600000|2023-07-25 19:00:00|10683|10681|10692|10690|10692.8|10690.8|10682.6|10680.6|30232
1690315200000|2023-07-25 20:00:00|10692.8|10690.8|10692|10690|10703|10701|10690.5|10688.5|32398
1690322400000|2023-07-25 22:00:00|10692.4|10690.4|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|1210
1690326000000|2023-07-25 23:00:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|1161
1690329600000|2023-07-26 00:00:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|4325
1690333200000|2023-07-26 01:00:00|10687.3|10685.3|10688.1|10686.1|10695.9|10693.9|10685|10683|11610
1690336800000|2023-07-26 02:00:00|10688.5|10686.5|10692|10690|10692|10690|10687.3|10685.3|3843
1690340400000|2023-07-26 03:00:00|10691.2|10689.2|10692.8|10690.8|10694.4|10692.4|10689.7|10687.7|3386
1690344000000|2023-07-26 04:00:00|10692|10690|10692|10690|10693.6|10691.6|10691.2|10689.2|2009
1690347600000|2023-07-26 05:00:00|10691.2|10689.2|10696.7|10694.7|10697.5|10695.5|10690.5|10688.5|4752
1690351200000|2023-07-26 06:00:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10692.8|10690.8|10671
1690354800000|2023-07-26 07:00:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10690.5|10688.5|11827
1690358400000|2023-07-26 08:00:00|10696.3|10694.3|10698.3|10696.3|10703|10701|10695.9|10693.9|12662
1690362000000|2023-07-26 09:00:00|10698.7|10696.7|10699|10697|10699.8|10697.8|10695.9|10693.9|8444
1690365600000|2023-07-26 10:00:00|10699.8|10697.8|10695.1|10693.1|10699.8|10697.8|10692.8|10690.8|7959
1690369200000|2023-07-26 11:00:00|10694.4|10692.4|10695.9|10693.9|10699|10697|10694.4|10692.4|10141
1690372800000|2023-07-26 12:00:00|10696.3|10694.3|10699.8|10697.8|10703.7|10701.7|10688.1|10686.1|32711
1690376400000|2023-07-26 13:00:00|10699|10697|10691.2|10689.2|10704.5|10702.5|10688.1|10686.1|38499
1690380000000|2023-07-26 14:00:00|10692.8|10690.8|10692.8|10690.8|10699|10697|10690.5|10688.5|32870
1690383600000|2023-07-26 15:00:00|10693.2|10691.2|10696.7|10694.7|10697.5|10695.5|10689.7|10687.7|17739
1690387200000|2023-07-26 16:00:00|10695.9|10693.9|10689.7|10687.7|10698.3|10696.3|10686.5|10684.5|22197
1690390800000|2023-07-26 17:00:00|10688.9|10686.9|10690.1|10688.1|10693.6|10691.6|10685.8|10683.8|29263
1690394400000|2023-07-26 18:00:00|10686.5|10684.5|10723.3|10721.3|10725.6|10723.6|10681.9|10679.9|106395
1690398000000|2023-07-26 19:00:00|10721.7|10719.7|10719.4|10717.4|10724|10722|10704.5|10702.5|71806
1690401600000|2023-07-26 20:00:00|10719|10717|10708.4|10706.4|10719.4|10717.4|10708.4|10706.4|22036
1690408800000|2023-07-26 22:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10706.9|10704.9|2449
1690412400000|2023-07-26 23:00:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10702.2|10700.2|4131
1690416000000|2023-07-27 00:00:00|10706.9|10704.9|10708.4|10706.4|10710|10708|10706.1|10704.1|3153
1690419600000|2023-07-27 01:00:00|10707.6|10705.6|10718.6|10716.6|10720.1|10718.1|10707.6|10705.6|8476
1690423200000|2023-07-27 02:00:00|10719.4|10717.4|10719.4|10717.4|10722.5|10720.5|10718.6|10716.6|5665
1690426800000|2023-07-27 03:00:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|2725
1690430400000|2023-07-27 04:00:00|10720.1|10718.1|10718.6|10716.6|10721.7|10719.7|10717.8|10715.8|3396
1690434000000|2023-07-27 05:00:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|4793
1690437600000|2023-07-27 06:00:00|10721.7|10719.7|10726.4|10724.4|10729.5|10727.5|10721.7|10719.7|15373
1690441200000|2023-07-27 07:00:00|10725.6|10723.6|10717|10715|10725.6|10723.6|10715.5|10713.5|19345
1690444800000|2023-07-27 08:00:00|10717.8|10715.8|10715.5|10713.5|10720.1|10718.1|10714.7|10712.7|10447
1690448400000|2023-07-27 09:00:00|10714.7|10712.7|10715.5|10713.5|10717.8|10715.8|10713.1|10711.1|14065
1690452000000|2023-07-27 10:00:00|10716.2|10714.2|10719.4|10717.4|10720.1|10718.1|10713.9|10711.9|8566
1690455600000|2023-07-27 11:00:00|10718.6|10716.6|10717|10715|10722.5|10720.5|10716.2|10714.2|12478
1690459200000|2023-07-27 12:00:00|10716.2|10714.2|10694.4|10692.4|10725.6|10723.6|10690.5|10688.5|90764
1690462800000|2023-07-27 13:00:00|10693.6|10691.6|10687.3|10685.3|10704.5|10702.5|10686.5|10684.5|66430
1690466400000|2023-07-27 14:00:00|10686.5|10684.5|10663.9|10661.9|10687.3|10685.3|10663.9|10661.9|77404
1690470000000|2023-07-27 15:00:00|10664.7|10662.7|10677.2|10675.2|10681.1|10679.1|10663.9|10661.9|47477
1690473600000|2023-07-27 16:00:00|10678|10676|10678|10676|10681.1|10679.1|10674.8|10672.8|23219
1690477200000|2023-07-27 17:00:00|10678.7|10676.7|10669.4|10667.4|10680.3|10678.3|10657.6|10655.6|82267
1690480800000|2023-07-27 18:00:00|10668.6|10666.6|10653.7|10651.7|10672.1|10670.1|10649.8|10647.8|54326
1690484400000|2023-07-27 19:00:00|10654.5|10652.5|10658.4|10656.4|10660|10658|10652.2|10650.2|33345
1690488000000|2023-07-27 20:00:00|10657.6|10655.6|10657.3|10655.3|10661.5|10659.5|10653.7|10651.7|31012
1690495200000|2023-07-27 22:00:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10656.1|10654.1|2143
1690498800000|2023-07-27 23:00:00|10660|10658|10653.7|10651.7|10660|10658|10652.2|10650.2|5960
1690502400000|2023-07-28 00:00:00|10654.5|10652.5|10663.9|10661.9|10668.6|10666.6|10653.7|10651.7|9804
1690506000000|2023-07-28 01:00:00|10664.7|10662.7|10669.4|10667.4|10669.4|10667.4|10661.5|10659.5|9363
1690509600000|2023-07-28 02:00:00|10668.6|10666.6|10665.5|10663.5|10671.7|10669.7|10664.7|10662.7|14799
1690513200000|2023-07-28 03:00:00|10664.7|10662.7|10659.2|10657.2|10677.2|10675.2|10645.9|10643.9|22135
1690516800000|2023-07-28 04:00:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10642.8|10640.8|16448
1690520400000|2023-07-28 05:00:00|10661.5|10659.5|10668.6|10666.6|10678|10676|10660.8|10658.8|15100
1690524000000|2023-07-28 06:00:00|10669.4|10667.4|10663.1|10661.1|10670.9|10668.9|10659.2|10657.2|18885
1690527600000|2023-07-28 07:00:00|10662.7|10660.7|10667|10665|10676.4|10674.4|10659.2|10657.2|21970
1690531200000|2023-07-28 08:00:00|10667.8|10665.8|10670.9|10668.9|10673.7|10671.7|10662.3|10660.3|16100
1690534800000|2023-07-28 09:00:00|10671.3|10669.3|10679.5|10677.5|10681.9|10679.9|10668.6|10666.6|17555
1690538400000|2023-07-28 10:00:00|10680.3|10678.3|10679.5|10677.5|10684.2|10682.2|10678|10676|13175
1690542000000|2023-07-28 11:00:00|10678.7|10676.7|10685|10683|10686.5|10684.5|10678.7|10676.7|27948
1690545600000|2023-07-28 12:00:00|10685.4|10683.4|10678|10676|10698.3|10696.3|10673.3|10671.3|71487
1690549200000|2023-07-28 13:00:00|10677.2|10675.2|10674.8|10672.8|10679.5|10677.5|10666.2|10664.2|47516
1690552800000|2023-07-28 14:00:00|10675.6|10673.6|10685|10683|10692|10690|10674.8|10672.8|46841
1690556400000|2023-07-28 15:00:00|10685.8|10683.8|10679.5|10677.5|10688.9|10686.9|10678.7|10676.7|18984
1690560000000|2023-07-28 16:00:00|10679.9|10677.9|10673.3|10671.3|10681.1|10679.1|10672.9|10670.9|18006
1690563600000|2023-07-28 17:00:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10671.7|10669.7|11130
1690567200000|2023-07-28 18:00:00|10676|10674|10677.2|10675.2|10679.5|10677.5|10674.8|10672.8|24362
1690570800000|2023-07-28 19:00:00|10676.8|10674.8|10683.4|10681.4|10684.2|10682.2|10675.6|10673.6|22814
1690574400000|2023-07-28 20:00:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10682.6|10680.6|14400
1690754400000|2023-07-30 22:00:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10681.9|10679.9|3905
1690758000000|2023-07-30 23:00:00|10686.5|10684.5|10681.9|10679.9|10686.5|10684.5|10681.1|10679.1|2990
1690761600000|2023-07-31 00:00:00|10682.6|10680.6|10674.8|10672.8|10683.4|10681.4|10673.3|10671.3|5646
1690765200000|2023-07-31 01:00:00|10674|10672|10673.3|10671.3|10676.4|10674.4|10671.7|10669.7|4626
1690768800000|2023-07-31 02:00:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1609
1690772400000|2023-07-31 03:00:00|10673.3|10671.3|10669.4|10667.4|10674|10672|10668.6|10666.6|4032
1690776000000|2023-07-31 04:00:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1465
1690779600000|2023-07-31 05:00:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|4957
1690783200000|2023-07-31 06:00:00|10667|10665|10665.5|10663.5|10669.4|10667.4|10661.5|10659.5|9259
1690786800000|2023-07-31 07:00:00|10666.2|10664.2|10672.5|10670.5|10674.8|10672.8|10663.1|10661.1|11854
1690790400000|2023-07-31 08:00:00|10673.3|10671.3|10674|10672|10676.4|10674.4|10671.7|10669.7|8745
1690794000000|2023-07-31 09:00:00|10673.7|10671.7|10671.7|10669.7|10675.6|10673.6|10670.1|10668.1|6429
1690797600000|2023-07-31 10:00:00|10672.5|10670.5|10675.6|10673.6|10676.4|10674.4|10670.9|10668.9|5684
1690801200000|2023-07-31 11:00:00|10676|10674|10683.4|10681.4|10685|10683|10675.6|10673.6|13384
1690804800000|2023-07-31 12:00:00|10682.6|10680.6|10680.3|10678.3|10686.5|10684.5|10678|10676|20380
1690808400000|2023-07-31 13:00:00|10679.5|10677.5|10688.9|10686.9|10691.2|10689.2|10673.3|10671.3|33906
1690812000000|2023-07-31 14:00:00|10689.3|10687.3|10687.3|10685.3|10690.5|10688.5|10681.1|10679.1|31284
1690815600000|2023-07-31 15:00:00|10688.1|10686.1|10687.3|10685.3|10691.2|10689.2|10683.4|10681.4|29968
1690819200000|2023-07-31 16:00:00|10688.1|10686.1|10694.4|10692.4|10695.1|10693.1|10685|10683|19119
1690822800000|2023-07-31 17:00:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|15169
1690826400000|2023-07-31 18:00:00|10695.1|10693.1|10683.4|10681.4|10696.7|10694.7|10682.6|10680.6|33192
1690830000000|2023-07-31 19:00:00|10682.6|10680.6|10689.7|10687.7|10690.5|10688.5|10677.2|10675.2|101513
1690833600000|2023-07-31 20:00:00|10690.5|10688.5|10683.4|10681.4|10690.5|10688.5|10679.5|10677.5|43234
1690840800000|2023-07-31 22:00:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|1590
1690844400000|2023-07-31 23:00:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|1200
1690848000000|2023-08-01 00:00:00|10682.6|10680.6|10681.1|10679.1|10685|10683|10679.5|10677.5|3284
1690851600000|2023-08-01 01:00:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|2311
1690855200000|2023-08-01 02:00:00|10681.1|10679.1|10684.2|10682.2|10685|10683|10681.1|10679.1|2206
1690858800000|2023-08-01 03:00:00|10683.4|10681.4|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|3989
1690862400000|2023-08-01 04:00:00|10685|10683|10687.3|10685.3|10689.7|10687.7|10682.6|10680.6|5447
1690866000000|2023-08-01 05:00:00|10686.5|10684.5|10685.8|10683.8|10688.1|10686.1|10685|10683|2701
1690869600000|2023-08-01 06:00:00|10686.5|10684.5|10691.2|10689.2|10691.2|10689.2|10685.8|10683.8|6279
1690873200000|2023-08-01 07:00:00|10690.5|10688.5|10682.6|10680.6|10690.5|10688.5|10681.9|10679.9|14505
1690876800000|2023-08-01 08:00:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10678|10676|14972
1690880400000|2023-08-01 09:00:00|10681.9|10679.9|10685|10683|10686.5|10684.5|10679.5|10677.5|7356
1690884000000|2023-08-01 10:00:00|10684.2|10682.2|10682.6|10680.6|10685.8|10683.8|10678.7|10676.7|7401
1690887600000|2023-08-01 11:00:00|10681.9|10679.9|10670.9|10668.9|10682.6|10680.6|10670.9|10668.9|19500
1690891200000|2023-08-01 12:00:00|10671.7|10669.7|10659.2|10657.2|10672.5|10670.5|10653|10651|52082
1690894800000|2023-08-01 13:00:00|10660|10658|10661.9|10659.9|10665.5|10663.5|10658.4|10656.4|50913
1690898400000|2023-08-01 14:00:00|10666.6|10664.6|10661.5|10659.5|10678|10676|10654.5|10652.5|75022
1690902000000|2023-08-01 15:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10653.7|10651.7|39120
1690905600000|2023-08-01 16:00:00|10660|10658|10657.6|10655.6|10662.3|10660.3|10654.5|10652.5|22752
1690909200000|2023-08-01 17:00:00|10658.4|10656.4|10652.2|10650.2|10660.8|10658.8|10652.2|10650.2|18828
1690912800000|2023-08-01 18:00:00|10653|10651|10654.5|10652.5|10660.8|10658.8|10653|10651|18766
1690916400000|2023-08-01 19:00:00|10653.7|10651.7|10661.5|10659.5|10663.1|10661.1|10653.7|10651.7|56072
1690920000000|2023-08-01 20:00:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10660|10658|28592
1690927200000|2023-08-01 22:00:00|10663.9|10661.9|10673.3|10671.3|10678.7|10676.7|10662.3|10660.3|11445
1690930800000|2023-08-01 23:00:00|10672.5|10670.5|10675.6|10673.6|10678|10676|10671.7|10669.7|4358
1690934400000|2023-08-02 00:00:00|10676.4|10674.4|10671.7|10669.7|10678|10676|10667.8|10665.8|8949
1690938000000|2023-08-02 01:00:00|10670.9|10668.9|10664.7|10662.7|10672.5|10670.5|10664.7|10662.7|4258
1690941600000|2023-08-02 02:00:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10662.3|10660.3|7766
1690945200000|2023-08-02 03:00:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|4451
1690948800000|2023-08-02 04:00:00|10665.1|10663.1|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|3166
1690952400000|2023-08-02 05:00:00|10667|10665|10668.2|10666.2|10670.9|10668.9|10666.2|10664.2|3993
1690956000000|2023-08-02 06:00:00|10668.6|10666.6|10675.6|10673.6|10677.2|10675.2|10668.6|10666.6|12671
1690959600000|2023-08-02 07:00:00|10675.2|10673.2|10670.1|10668.1|10675.6|10673.6|10666.2|10664.2|18169
1690963200000|2023-08-02 08:00:00|10670.9|10668.9|10679.5|10677.5|10683|10681|10670.1|10668.1|24667
1690966800000|2023-08-02 09:00:00|10680.3|10678.3|10677.2|10675.2|10681.1|10679.1|10674.8|10672.8|10255
1690970400000|2023-08-02 10:00:00|10676.4|10674.4|10678.7|10676.7|10680.3|10678.3|10675.6|10673.6|15528
1690974000000|2023-08-02 11:00:00|10679.5|10677.5|10674|10672|10682.6|10680.6|10673.3|10671.3|20726
1690977600000|2023-08-02 12:00:00|10674.8|10672.8|10657.6|10655.6|10674.8|10672.8|10656.1|10654.1|61685
1690981200000|2023-08-02 13:00:00|10658.4|10656.4|10656.1|10654.1|10664.7|10662.7|10651.4|10649.4|63443
1690984800000|2023-08-02 14:00:00|10656.9|10654.9|10643.6|10641.6|10656.9|10654.9|10641.2|10639.2|51491
1690988400000|2023-08-02 15:00:00|10641.2|10639.2|10649.8|10647.8|10654.5|10652.5|10637.3|10635.3|52027
1690992000000|2023-08-02 16:00:00|10649|10647|10656.9|10654.9|10658.4|10656.4|10649|10647|30466
1690995600000|2023-08-02 17:00:00|10657.6|10655.6|10658.4|10656.4|10665.5|10663.5|10656.1|10654.1|31021
1690999200000|2023-08-02 18:00:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10653|10651|27856
1691002800000|2023-08-02 19:00:00|10659.2|10657.2|10663.9|10661.9|10664.7|10662.7|10658.4|10656.4|22700
1691006400000|2023-08-02 20:00:00|10663.1|10661.1|10660|10658|10666.2|10664.2|10657.6|10655.6|27177
1691013600000|2023-08-02 22:00:00|10659.2|10657.2|10658.4|10656.4|10663.1|10661.1|10657.6|10655.6|2002
1691017200000|2023-08-02 23:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10656.1|10654.1|2185
1691020800000|2023-08-03 00:00:00|10658.4|10656.4|10654.5|10652.5|10660|10658|10651.4|10649.4|3819
1691024400000|2023-08-03 01:00:00|10655.3|10653.3|10653.7|10651.7|10656.9|10654.9|10653|10651|6501
1691028000000|2023-08-03 02:00:00|10654.5|10652.5|10651.4|10649.4|10654.5|10652.5|10649.8|10647.8|3655
1691031600000|2023-08-03 03:00:00|10652.2|10650.2|10653|10651|10654.5|10652.5|10651.4|10649.4|2232
1691035200000|2023-08-03 04:00:00|10653.3|10651.3|10649.8|10647.8|10654.5|10652.5|10649|10647|2378
1691038800000|2023-08-03 05:00:00|10649|10647|10646.7|10644.7|10649.8|10647.8|10642.8|10640.8|9456
1691042400000|2023-08-03 06:00:00|10645.9|10643.9|10638.9|10636.9|10646.7|10644.7|10637.3|10635.3|12795
1691046000000|2023-08-03 07:00:00|10638.1|10636.1|10644.4|10642.4|10645.9|10643.9|10636.5|10634.5|25575
1691049600000|2023-08-03 08:00:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10637.3|10635.3|21878
1691053200000|2023-08-03 09:00:00|10642.4|10640.4|10642.8|10640.8|10645.9|10643.9|10640.5|10638.5|14368
1691056800000|2023-08-03 10:00:00|10643.2|10641.2|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|1119
1691060400000|2023-08-03 11:00:00|10641.6|10639.6|10646.7|10644.7|10650.6|10648.6|10635|10633|25204
1691064000000|2023-08-03 12:00:00|10645.9|10643.9|10635|10633|10658.4|10656.4|10633.4|10631.4|76396
1691067600000|2023-08-03 13:00:00|10634.2|10632.2|10629.9|10627.9|10639.3|10637.3|10628.7|10626.7|61318
1691071200000|2023-08-03 14:00:00|10635.4|10633.4|10641.2|10639.2|10645.1|10643.1|10629.5|10627.5|106964
1691074800000|2023-08-03 15:00:00|10640.8|10638.8|10635|10633|10651.4|10649.4|10634.2|10632.2|50530
1691078400000|2023-08-03 16:00:00|10634.2|10632.2|10644.4|10642.4|10645.9|10643.9|10634.2|10632.2|26151
1691082000000|2023-08-03 17:00:00|10645.1|10643.1|10640.5|10638.5|10646.7|10644.7|10635|10633|36125
1691085600000|2023-08-03 18:00:00|10641.2|10639.2|10637.3|10635.3|10642.8|10640.8|10636.5|10634.5|25093
1691089200000|2023-08-03 19:00:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10634.2|10632.2|29984
1691092800000|2023-08-03 20:00:00|10638.9|10636.9|10639.7|10637.7|10642|10640|10637.3|10635.3|22121
1691100000000|2023-08-03 22:00:00|10640.5|10638.5|10643.6|10641.6|10644.4|10642.4|10640.5|10638.5|1564
1691103600000|2023-08-03 23:00:00|10643.2|10641.2|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|1625
1691107200000|2023-08-04 00:00:00|10640.5|10638.5|10636.5|10634.5|10642|10640|10635.8|10633.8|3171
1691110800000|2023-08-04 01:00:00|10635.8|10633.8|10639.7|10637.7|10642|10640|10635.8|10633.8|9971
1691114400000|2023-08-04 02:00:00|10640.5|10638.5|10638.1|10636.1|10643.6|10641.6|10638.1|10636.1|4501
1691118000000|2023-08-04 03:00:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|2872
1691121600000|2023-08-04 04:00:00|10637.3|10635.3|10634.2|10632.2|10638.1|10636.1|10633.4|10631.4|4660
1691125200000|2023-08-04 05:00:00|10633.4|10631.4|10634.2|10632.2|10636.5|10634.5|10633.4|10631.4|4920
1691128800000|2023-08-04 06:00:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10629.5|10627.5|8304
1691132400000|2023-08-04 07:00:00|10631.1|10629.1|10631.9|10629.9|10635.8|10633.8|10629.5|10627.5|17968
1691136000000|2023-08-04 08:00:00|10631.1|10629.1|10628.7|10626.7|10633.4|10631.4|10626.4|10624.4|9235
1691139600000|2023-08-04 09:00:00|10629.5|10627.5|10624|10622|10629.5|10627.5|10620.9|10618.9|17373
1691143200000|2023-08-04 10:00:00|10623.7|10621.7|10624.8|10622.8|10626.4|10624.4|10620.9|10618.9|14105
1691146800000|2023-08-04 11:00:00|10625.6|10623.6|10625.6|10623.6|10628|10626|10624.8|10622.8|16405
1691150400000|2023-08-04 12:00:00|10624.8|10622.8|10639.7|10637.7|10645.9|10643.9|10606.5|10604.5|107531
1691154000000|2023-08-04 13:00:00|10640.5|10638.5|10678|10676|10684.2|10682.2|10640.5|10638.5|131507
1691157600000|2023-08-04 14:00:00|10678.7|10676.7|10677.2|10675.2|10692|10690|10677.2|10675.2|81727
1691161200000|2023-08-04 15:00:00|10678|10676|10681.9|10679.9|10687.3|10685.3|10675.6|10673.6|56517
1691164800000|2023-08-04 16:00:00|10681.1|10679.1|10688.1|10686.1|10690.5|10688.5|10681.1|10679.1|25588
1691168400000|2023-08-04 17:00:00|10688.5|10686.5|10687.3|10685.3|10688.9|10686.9|10686.2|10684.2|23679
1691172000000|2023-08-04 18:00:00|10686.5|10684.5|10690.5|10688.5|10692|10690|10685|10683|29563
1691175600000|2023-08-04 19:00:00|10691.2|10689.2|10696.7|10694.7|10701.4|10699.4|10689.7|10687.7|48276
1691179200000|2023-08-04 20:00:00|10697.5|10695.5|10702.2|10700.2|10703.7|10701.7|10695.9|10693.9|19868
1691359200000|2023-08-06 22:00:00|10698.3|10696.3|10693.6|10691.6|10699|10697|10692.8|10690.8|5242
1691362800000|2023-08-06 23:00:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692|10690|3095
1691366400000|2023-08-07 00:00:00|10694.4|10692.4|10691.2|10689.2|10696.7|10694.7|10691.2|10689.2|8794
1691370000000|2023-08-07 01:00:00|10690.5|10688.5|10685.8|10683.8|10690.5|10688.5|10683.4|10681.4|11433
1691373600000|2023-08-07 02:00:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|2224
1691377200000|2023-08-07 03:00:00|10686.9|10684.9|10681.1|10679.1|10686.9|10684.9|10681.1|10679.1|2961
1691380800000|2023-08-07 04:00:00|10681.9|10679.9|10685.8|10683.8|10685.8|10683.8|10681.1|10679.1|3775
1691384400000|2023-08-07 05:00:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|3758
1691388000000|2023-08-07 06:00:00|10683.4|10681.4|10679.5|10677.5|10685|10683|10678|10676|12218
1691391600000|2023-08-07 07:00:00|10680.3|10678.3|10674|10672|10681.1|10679.1|10671.7|10669.7|18774
1691395200000|2023-08-07 08:00:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10668.6|10666.6|10332
1691398800000|2023-08-07 09:00:00|10671.7|10669.7|10667.8|10665.8|10673.3|10671.3|10667.8|10665.8|7828
1691402400000|2023-08-07 10:00:00|10668.6|10666.6|10670.9|10668.9|10671.7|10669.7|10663.9|10661.9|19841
1691406000000|2023-08-07 11:00:00|10671.7|10669.7|10677.2|10675.2|10678|10676|10670.9|10668.9|29303
1691409600000|2023-08-07 12:00:00|10678|10676|10690.5|10688.5|10691.2|10689.2|10671.7|10669.7|36242
1691413200000|2023-08-07 13:00:00|10690.1|10688.1|10688.1|10686.1|10698.3|10696.3|10688.1|10686.1|42835
1691416800000|2023-08-07 14:00:00|10687.3|10685.3|10688.9|10686.9|10698.3|10696.3|10686.5|10684.5|36419
1691420400000|2023-08-07 15:00:00|10688.1|10686.1|10688.9|10686.9|10695.1|10693.1|10687.3|10685.3|26456
1691424000000|2023-08-07 16:00:00|10689.7|10687.7|10695.9|10693.9|10695.9|10693.9|10688.1|10686.1|26328
1691427600000|2023-08-07 17:00:00|10695.1|10693.1|10698.3|10696.3|10698.3|10696.3|10693.6|10691.6|16554
1691431200000|2023-08-07 18:00:00|10699|10697|10698.3|10696.3|10701.4|10699.4|10697.5|10695.5|29713
1691434800000|2023-08-07 19:00:00|10697.5|10695.5|10692|10690|10699.8|10697.8|10690.5|10688.5|27925
1691438400000|2023-08-07 20:00:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10685|10683|21973
1691445600000|2023-08-07 22:00:00|10691.2|10689.2|10689.7|10687.7|10692.8|10690.8|10687.3|10685.3|1875
1691449200000|2023-08-07 23:00:00|10688.9|10686.9|10692.8|10690.8|10692.8|10690.8|10688.9|10686.9|2137
1691452800000|2023-08-08 00:00:00|10692.4|10690.4|10690.5|10688.5|10693.6|10691.6|10688.9|10686.9|7181
1691456400000|2023-08-08 01:00:00|10689.7|10687.7|10695.9|10693.9|10698.3|10696.3|10689.7|10687.7|7820
1691460000000|2023-08-08 02:00:00|10696.7|10694.7|10699.8|10697.8|10701.4|10699.4|10696.7|10694.7|4955
1691463600000|2023-08-08 03:00:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10697.1|10695.1|3062
1691467200000|2023-08-08 04:00:00|10699.8|10697.8|10704.5|10702.5|10704.5|10702.5|10699|10697|4916
1691470800000|2023-08-08 05:00:00|10703.7|10701.7|10710.8|10708.8|10712.3|10710.3|10703|10701|6341
1691474400000|2023-08-08 06:00:00|10711.5|10709.5|10714.7|10712.7|10717.8|10715.8|10710.8|10708.8|15357
1691478000000|2023-08-08 07:00:00|10713.9|10711.9|10710.8|10708.8|10719.8|10717.8|10708.4|10706.4|24405
1691481600000|2023-08-08 08:00:00|10712.3|10710.3|10711.5|10709.5|10714.7|10712.7|10707.6|10705.6|14971
1691485200000|2023-08-08 09:00:00|10712.3|10710.3|10717.8|10715.8|10719.4|10717.4|10711.5|10709.5|11187
1691488800000|2023-08-08 10:00:00|10717|10715|10717|10715|10720.1|10718.1|10715.5|10713.5|11277
1691492400000|2023-08-08 11:00:00|10716.2|10714.2|10717.8|10715.8|10727.2|10725.2|10714.7|10712.7|28695
1691496000000|2023-08-08 12:00:00|10718.6|10716.6|10712.3|10710.3|10722.5|10720.5|10712.3|10710.3|44964
1691499600000|2023-08-08 13:00:00|10713.1|10711.1|10721.7|10719.7|10724.8|10722.8|10707.6|10705.6|49253
1691503200000|2023-08-08 14:00:00|10720.9|10718.9|10713.1|10711.1|10724|10722|10713.1|10711.1|27234
1691506800000|2023-08-08 15:00:00|10713.9|10711.9|10708.4|10706.4|10713.9|10711.9|10706.1|10704.1|23424
1691510400000|2023-08-08 16:00:00|10707.6|10705.6|10707.6|10705.6|10710.8|10708.8|10704.5|10702.5|20722
1691514000000|2023-08-08 17:00:00|10707.3|10705.3|10712.3|10710.3|10716.2|10714.2|10706.9|10704.9|28126
1691517600000|2023-08-08 18:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10707.6|10705.6|24054
1691521200000|2023-08-08 19:00:00|10711.5|10709.5|10713.1|10711.1|10716.2|10714.2|10711.5|10709.5|20205
1691524800000|2023-08-08 20:00:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|22085
1691532000000|2023-08-08 22:00:00|10711.5|10709.5|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|2260
1691535600000|2023-08-08 23:00:00|10712.3|10710.3|10716.2|10714.2|10717|10715|10711.5|10709.5|1700
1691539200000|2023-08-09 00:00:00|10717|10715|10717.8|10715.8|10722.5|10720.5|10716.2|10714.2|7501
1691542800000|2023-08-09 01:00:00|10717|10715|10713.9|10711.9|10719.4|10717.4|10713.9|10711.9|3209
1691546400000|2023-08-09 02:00:00|10713.1|10711.1|10710.8|10708.8|10713.9|10711.9|10709.2|10707.2|5452
1691550000000|2023-08-09 03:00:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10710|10708|2687
1691553600000|2023-08-09 04:00:00|10712.3|10710.3|10715.5|10713.5|10715.5|10713.5|10711.5|10709.5|1225
1691557200000|2023-08-09 05:00:00|10716.2|10714.2|10718.6|10716.6|10719.4|10717.4|10715.5|10713.5|4836
1691560800000|2023-08-09 06:00:00|10717.8|10715.8|10710.8|10708.8|10717.8|10715.8|10710|10708|7838
1691564400000|2023-08-09 07:00:00|10710|10708|10711.5|10709.5|10713.9|10711.9|10707.6|10705.6|11292
1691568000000|2023-08-09 08:00:00|10711.9|10709.9|10713.1|10711.1|10716.2|10714.2|10710.8|10708.8|7109
1691571600000|2023-08-09 09:00:00|10713.9|10711.9|10711.5|10709.5|10715.5|10713.5|10710.8|10708.8|6847
1691575200000|2023-08-09 10:00:00|10710.8|10708.8|10704.5|10702.5|10712.3|10710.3|10703.7|10701.7|9236
1691578800000|2023-08-09 11:00:00|10703.7|10701.7|10703|10701|10707.6|10705.6|10700.6|10698.6|17712
1691582400000|2023-08-09 12:00:00|10703.7|10701.7|10703.7|10701.7|10707.6|10705.6|10699.8|10697.8|29363
1691586000000|2023-08-09 13:00:00|10704.1|10702.1|10710.8|10708.8|10718.6|10716.6|10703.7|10701.7|28858
1691589600000|2023-08-09 14:00:00|10711.5|10709.5|10711.5|10709.5|10720.1|10718.1|10710.8|10708.8|35084
1691593200000|2023-08-09 15:00:00|10710.8|10708.8|10713.9|10711.9|10717|10715|10710.8|10708.8|26355
1691596800000|2023-08-09 16:00:00|10714.7|10712.7|10713.1|10711.1|10717.8|10715.8|10711.5|10709.5|24539
1691600400000|2023-08-09 17:00:00|10713.5|10711.5|10710|10708|10719.4|10717.4|10706.1|10704.1|29316
1691604000000|2023-08-09 18:00:00|10709.2|10707.2|10703|10701|10710|10708|10700.6|10698.6|27840
1691607600000|2023-08-09 19:00:00|10703.7|10701.7|10703.7|10701.7|10706.1|10704.1|10701.4|10699.4|21951
1691611200000|2023-08-09 20:00:00|10704.5|10702.5|10698.3|10696.3|10705.3|10703.3|10696.7|10694.7|23487
1691618400000|2023-08-09 22:00:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|1371
1691622000000|2023-08-09 23:00:00|10699.8|10697.8|10697.5|10695.5|10700.6|10698.6|10695.1|10693.1|3113
1691625600000|2023-08-10 00:00:00|10698.3|10696.3|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|3025
1691629200000|2023-08-10 01:00:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|3497
1691632800000|2023-08-10 02:00:00|10694.4|10692.4|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|1284
1691636400000|2023-08-10 03:00:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|2399
1691640000000|2023-08-10 04:00:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2124
1691643600000|2023-08-10 05:00:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10692|10690|3350
1691647200000|2023-08-10 06:00:00|10693.6|10691.6|10697.5|10695.5|10699.8|10697.8|10693.6|10691.6|9304
1691650800000|2023-08-10 07:00:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10693.6|10691.6|18660
1691654400000|2023-08-10 08:00:00|10699.8|10697.8|10698.3|10696.3|10701.4|10699.4|10697.5|10695.5|10247
1691658000000|2023-08-10 09:00:00|10698.7|10696.7|10701.4|10699.4|10703.7|10701.7|10698.3|10696.3|9243
1691661600000|2023-08-10 10:00:00|10700.6|10698.6|10703.7|10701.7|10706.1|10704.1|10699.8|10697.8|10655
1691665200000|2023-08-10 11:00:00|10704.1|10702.1|10707.6|10705.6|10709.2|10707.2|10701.4|10699.4|18403
1691668800000|2023-08-10 12:00:00|10706.9|10704.9|10720.9|10718.9|10736.9|10734.9|10699.8|10697.8|112485
1691672400000|2023-08-10 13:00:00|10721.7|10719.7|10714.7|10712.7|10722.5|10720.5|10701.4|10699.4|86675
1691676000000|2023-08-10 14:00:00|10715.5|10713.5|10705.3|10703.3|10716.2|10714.2|10703|10701|62481
1691679600000|2023-08-10 15:00:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10692.8|10690.8|40890
1691683200000|2023-08-10 16:00:00|10706.1|10704.1|10701.8|10699.8|10706.9|10704.9|10699|10697|30213
1691686800000|2023-08-10 17:00:00|10701.4|10699.4|10672.5|10670.5|10703.7|10701.7|10669.4|10667.4|71691
1691690400000|2023-08-10 18:00:00|10671.7|10669.7|10674|10672|10677.2|10675.2|10663.9|10661.9|45035
1691694000000|2023-08-10 19:00:00|10674.8|10672.8|10663.9|10661.9|10675.6|10673.6|10663.9|10661.9|30300
1691697600000|2023-08-10 20:00:00|10664.7|10662.7|10661.5|10659.5|10667|10665|10660|10658|34058
1691704800000|2023-08-10 22:00:00|10661.9|10659.9|10665.5|10663.5|10666.2|10664.2|10661.5|10659.5|1637
1691708400000|2023-08-10 23:00:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|1280
1691712000000|2023-08-11 00:00:00|10665.8|10663.8|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|2146
1691715600000|2023-08-11 01:00:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10660.8|10658.8|2819
1691719200000|2023-08-11 02:00:00|10665.1|10663.1|10661.5|10659.5|10666.2|10664.2|10661.5|10659.5|2557
1691722800000|2023-08-11 03:00:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|1542
1691726400000|2023-08-11 04:00:00|10665.1|10663.1|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|1356
1691730000000|2023-08-11 05:00:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10662.3|10660.3|2332
1691733600000|2023-08-11 06:00:00|10665.5|10663.5|10667|10665|10669.4|10667.4|10661.5|10659.5|11109
1691737200000|2023-08-11 07:00:00|10667.8|10665.8|10671.7|10669.7|10671.7|10669.7|10663.9|10661.9|13226
1691740800000|2023-08-11 08:00:00|10670.9|10668.9|10676.4|10674.4|10676.4|10674.4|10669.4|10667.4|10615
1691744400000|2023-08-11 09:00:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674|10672|7431
1691748000000|2023-08-11 10:00:00|10675.2|10673.2|10670.1|10668.1|10675.6|10673.6|10667.8|10665.8|11264
1691751600000|2023-08-11 11:00:00|10670.9|10668.9|10670.9|10668.9|10674|10672|10667.8|10665.8|12834
1691755200000|2023-08-11 12:00:00|10671.7|10669.7|10638.9|10636.9|10679.5|10677.5|10635.8|10633.8|80161
1691758800000|2023-08-11 13:00:00|10637.3|10635.3|10638.5|10636.5|10644.4|10642.4|10630.3|10628.3|83363
1691762400000|2023-08-11 14:00:00|10638.9|10636.9|10652.2|10650.2|10656.1|10654.1|10638.9|10636.9|53184
1691766000000|2023-08-11 15:00:00|10651.4|10649.4|10638.1|10636.1|10652.2|10650.2|10634.2|10632.2|41377
1691769600000|2023-08-11 16:00:00|10638.9|10636.9|10632.6|10630.6|10641.2|10639.2|10631.9|10629.9|29727
1691773200000|2023-08-11 17:00:00|10633.4|10631.4|10629.5|10627.5|10637.3|10635.3|10628.7|10626.7|24090
1691776800000|2023-08-11 18:00:00|10630.3|10628.3|10630.3|10628.3|10634.2|10632.2|10629.5|10627.5|20816
1691780400000|2023-08-11 19:00:00|10629.5|10627.5|10628.7|10626.7|10632.6|10630.6|10626.4|10624.4|23069
1691784000000|2023-08-11 20:00:00|10629.5|10627.5|10631.9|10629.9|10633.4|10631.4|10629.5|10627.5|17871
1691964000000|2023-08-13 22:00:00|10618.6|10616.6|10624.8|10622.8|10625.6|10623.6|10618.6|10616.6|5585
1691967600000|2023-08-13 23:00:00|10624|10622|10624|10622|10625.6|10623.6|10623.3|10621.3|2449
1691971200000|2023-08-14 00:00:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10618.6|10616.6|9881
1691974800000|2023-08-14 01:00:00|10623.3|10621.3|10619.4|10617.4|10626.4|10624.4|10618.6|10616.6|10428
1691978400000|2023-08-14 02:00:00|10619|10617|10622.5|10620.5|10624|10622|10618.6|10616.6|3936
1691982000000|2023-08-14 03:00:00|10623.3|10621.3|10626.4|10624.4|10626.8|10624.8|10622.5|10620.5|3389
1691985600000|2023-08-14 04:00:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|2645
1691989200000|2023-08-14 05:00:00|10625.6|10623.6|10626.4|10624.4|10629.5|10627.5|10624.8|10622.8|3375
1691992800000|2023-08-14 06:00:00|10628|10626|10627.2|10625.2|10633.4|10631.4|10626.4|10624.4|13492
1691996400000|2023-08-14 07:00:00|10627.6|10625.6|10628.7|10626.7|10631.1|10629.1|10623.3|10621.3|15864
1692000000000|2023-08-14 08:00:00|10628.3|10626.3|10631.9|10629.9|10631.9|10629.9|10625.6|10623.6|15606
1692003600000|2023-08-14 09:00:00|10632.6|10630.6|10628.7|10626.7|10632.6|10630.6|10628|10626|15017
1692007200000|2023-08-14 10:00:00|10629.5|10627.5|10634.2|10632.2|10635.8|10633.8|10627.2|10625.2|13302
1692010800000|2023-08-14 11:00:00|10633.4|10631.4|10629.5|10627.5|10636.5|10634.5|10629.5|10627.5|15118
1692014400000|2023-08-14 12:00:00|10629.9|10627.9|10615.5|10613.5|10630.3|10628.3|10611.5|10609.5|50171
1692018000000|2023-08-14 13:00:00|10614.7|10612.7|10603.7|10601.7|10616.2|10614.2|10598.3|10596.3|54222
1692021600000|2023-08-14 14:00:00|10604.5|10602.5|10610.8|10608.8|10613.9|10611.9|10599.8|10597.8|63424
1692025200000|2023-08-14 15:00:00|10610|10608|10614.7|10612.7|10619.4|10617.4|10610|10608|35018
1692028800000|2023-08-14 16:00:00|10613.9|10611.9|10620.1|10618.1|10624|10622|10613.9|10611.9|25449
1692032400000|2023-08-14 17:00:00|10620.9|10618.9|10614.7|10612.7|10620.9|10618.9|10614.7|10612.7|16235
1692036000000|2023-08-14 18:00:00|10615.5|10613.5|10608.4|10606.4|10617.8|10615.8|10606.9|10604.9|27304
1692039600000|2023-08-14 19:00:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10603.7|10601.7|24753
1692043200000|2023-08-14 20:00:00|10607.3|10605.3|10604.5|10602.5|10608.4|10606.4|10600.6|10598.6|21656
1692050400000|2023-08-14 22:00:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1180
1692054000000|2023-08-14 23:00:00|10605.7|10603.7|10602.2|10600.2|10606.1|10604.1|10601.4|10599.4|1193
1692057600000|2023-08-15 00:00:00|10601.4|10599.4|10599|10597|10602.2|10600.2|10597.5|10595.5|12388
1692061200000|2023-08-15 01:00:00|10598.3|10596.3|10603|10601|10606.1|10604.1|10597.5|10595.5|7956
1692064800000|2023-08-15 02:00:00|10603.7|10601.7|10601.4|10599.4|10606.9|10604.9|10600.6|10598.6|3261
1692068400000|2023-08-15 03:00:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|1613
1692072000000|2023-08-15 04:00:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|1295
1692075600000|2023-08-15 05:00:00|10603|10601|10601.4|10599.4|10603.7|10601.7|10600.6|10598.6|2501
1692079200000|2023-08-15 06:00:00|10602.2|10600.2|10595.9|10593.9|10602.2|10600.2|10592|10590|17173
1692082800000|2023-08-15 07:00:00|10596.7|10594.7|10594.4|10592.4|10598.3|10596.3|10592.8|10590.8|12855
1692086400000|2023-08-15 08:00:00|10593.6|10591.6|10598.3|10596.3|10599|10597|10592.8|10590.8|11086
1692090000000|2023-08-15 09:00:00|10599|10597|10595.9|10593.9|10599|10597|10592.8|10590.8|15691
1692093600000|2023-08-15 10:00:00|10596.3|10594.3|10592.8|10590.8|10596.7|10594.7|10589.7|10587.7|18254
1692097200000|2023-08-15 11:00:00|10592|10590|10591.2|10589.2|10595.1|10593.1|10589.7|10587.7|22376
1692100800000|2023-08-15 12:00:00|10592|10590|10587.3|10585.3|10593.6|10591.6|10568.6|10566.6|101995
1692104400000|2023-08-15 13:00:00|10588.1|10586.1|10619.8|10617.8|10621.7|10619.7|10586.5|10584.5|98153
1692108000000|2023-08-15 14:00:00|10619.4|10617.4|10624.8|10622.8|10629.5|10627.5|10616.2|10614.2|61090
1692111600000|2023-08-15 15:00:00|10625.6|10623.6|10618.6|10616.6|10625.6|10623.6|10613.1|10611.1|34259
1692115200000|2023-08-15 16:00:00|10617.8|10615.8|10609.2|10607.2|10617.8|10615.8|10606.9|10604.9|27830
1692118800000|2023-08-15 17:00:00|10610|10608|10610|10608|10613.1|10611.1|10606.1|10604.1|15479
1692122400000|2023-08-15 18:00:00|10609.2|10607.2|10599|10597|10610.8|10608.8|10598.3|10596.3|33802
1692126000000|2023-08-15 19:00:00|10598.3|10596.3|10603|10601|10606.9|10604.9|10598.3|10596.3|54924
1692129600000|2023-08-15 20:00:00|10603.7|10601.7|10599.8|10597.8|10603.7|10601.7|10598.3|10596.3|47896
1692136800000|2023-08-15 22:00:00|10601.4|10599.4|10597.5|10595.5|10601.4|10599.4|10597.5|10595.5|2219
1692140400000|2023-08-15 23:00:00|10596.7|10594.7|10600.6|10598.6|10601.4|10599.4|10595.9|10593.9|2154
1692144000000|2023-08-16 00:00:00|10601.4|10599.4|10606.9|10604.9|10606.9|10604.9|10599.8|10597.8|5516
1692147600000|2023-08-16 01:00:00|10606.1|10604.1|10609.2|10607.2|10610|10608|10605.3|10603.3|6538
1692151200000|2023-08-16 02:00:00|10608.4|10606.4|10608.4|10606.4|10612.3|10610.3|10608.4|10606.4|4518
1692154800000|2023-08-16 03:00:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2434
1692158400000|2023-08-16 04:00:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|2820
1692162000000|2023-08-16 05:00:00|10609.2|10607.2|10615.8|10613.8|10617|10615|10608.4|10606.4|8522
1692165600000|2023-08-16 06:00:00|10614.7|10612.7|10622.5|10620.5|10623.3|10621.3|10611.9|10609.9|18580
1692169200000|2023-08-16 07:00:00|10621.7|10619.7|10620.1|10618.1|10624|10622|10617|10615|15202
1692172800000|2023-08-16 08:00:00|10619.4|10617.4|10623.3|10621.3|10624|10622|10615.5|10613.5|13024
1692176400000|2023-08-16 09:00:00|10622.5|10620.5|10622.5|10620.5|10624.8|10622.8|10618.6|10616.6|9378
1692180000000|2023-08-16 10:00:00|10621.7|10619.7|10621.7|10619.7|10626.4|10624.4|10619.4|10617.4|9548
1692183600000|2023-08-16 11:00:00|10621.3|10619.3|10616.2|10614.2|10621.7|10619.7|10613.1|10611.1|21596
1692187200000|2023-08-16 12:00:00|10615.5|10613.5|10604.5|10602.5|10616.2|10614.2|10600.6|10598.6|40669
1692190800000|2023-08-16 13:00:00|10605.3|10603.3|10607.6|10605.6|10616.2|10614.2|10599.8|10597.8|67193
1692194400000|2023-08-16 14:00:00|10606.9|10604.9|10612.3|10610.3|10617.8|10615.8|10606.9|10604.9|36319
1692198000000|2023-08-16 15:00:00|10612.7|10610.7|10600.6|10598.6|10612.7|10610.7|10596.7|10594.7|40563
1692201600000|2023-08-16 16:00:00|10601.4|10599.4|10594.4|10592.4|10603|10601|10592.8|10590.8|26721
1692205200000|2023-08-16 17:00:00|10593.6|10591.6|10592.4|10590.4|10596.7|10594.7|10588.1|10586.1|51834
1692208800000|2023-08-16 18:00:00|10592.8|10590.8|10585.8|10583.8|10595.9|10593.9|10582.6|10580.6|50281
1692212400000|2023-08-16 19:00:00|10585|10583|10581.1|10579.1|10586.5|10584.5|10578|10576|54989
1692216000000|2023-08-16 20:00:00|10581.9|10579.9|10587.3|10585.3|10587.3|10585.3|10580.3|10578.3|20436
1692223200000|2023-08-16 22:00:00|10586.9|10584.9|10589.7|10587.7|10592|10590|10586.5|10584.5|12044
1692226800000|2023-08-16 23:00:00|10590.5|10588.5|10589.7|10587.7|10592|10590|10588.9|10586.9|4252
1692230400000|2023-08-17 00:00:00|10588.9|10586.9|10574|10572|10588.9|10586.9|10570.9|10568.9|13843
1692234000000|2023-08-17 01:00:00|10574.8|10572.8|10574|10572|10576.4|10574.4|10568.6|10566.6|9036
1692237600000|2023-08-17 02:00:00|10574.8|10572.8|10573.3|10571.3|10575.6|10573.6|10572.5|10570.5|4351
1692241200000|2023-08-17 03:00:00|10574|10572|10571.7|10569.7|10578|10576|10570.9|10568.9|5295
1692244800000|2023-08-17 04:00:00|10572.5|10570.5|10571.7|10569.7|10574|10572|10571.7|10569.7|4862
1692248400000|2023-08-17 05:00:00|10570.9|10568.9|10567.8|10565.8|10573.3|10571.3|10564.7|10562.7|8604
1692252000000|2023-08-17 06:00:00|10568.6|10566.6|10571.7|10569.7|10572.5|10570.5|10566.2|10564.2|12804
1692255600000|2023-08-17 07:00:00|10570.9|10568.9|10580.3|10578.3|10581.9|10579.9|10570.1|10568.1|50193
1692259200000|2023-08-17 08:00:00|10581.1|10579.1|10579.5|10577.5|10582.6|10580.6|10578|10576|12518
1692262800000|2023-08-17 09:00:00|10579.1|10577.1|10583.4|10581.4|10584.2|10582.2|10578|10576|8548
1692266400000|2023-08-17 10:00:00|10584.2|10582.2|10577.2|10575.2|10585|10583|10576.4|10574.4|16078
1692270000000|2023-08-17 11:00:00|10578|10576|10585|10583|10587.3|10585.3|10576.4|10574.4|25070
1692273600000|2023-08-17 12:00:00|10584.2|10582.2|10585|10583|10591.2|10589.2|10575.6|10573.6|64458
1692277200000|2023-08-17 13:00:00|10584.2|10582.2|10581.9|10579.9|10594.4|10592.4|10581.1|10579.1|52931
1692280800000|2023-08-17 14:00:00|10582.6|10580.6|10578|10576|10582.6|10580.6|10574.8|10572.8|58841
1692284400000|2023-08-17 15:00:00|10578.7|10576.7|10567.8|10565.8|10581.9|10579.9|10563.9|10561.9|47552
1692288000000|2023-08-17 16:00:00|10568.6|10566.6|10573.3|10571.3|10574|10572|10564.7|10562.7|29826
1692291600000|2023-08-17 17:00:00|10572.5|10570.5|10567.8|10565.8|10574|10572|10564.7|10562.7|26826
1692295200000|2023-08-17 18:00:00|10568.6|10566.6|10576.4|10574.4|10578.7|10576.7|10566.2|10564.2|32510
1692298800000|2023-08-17 19:00:00|10577.2|10575.2|10585|10583|10586.5|10584.5|10577.2|10575.2|40106
1692302400000|2023-08-17 20:00:00|10585.4|10583.4|10588.1|10586.1|10588.9|10586.9|10585|10583|22247
1692309600000|2023-08-17 22:00:00|10588.9|10586.9|10590.5|10588.5|10593.6|10591.6|10587.3|10585.3|4377
1692313200000|2023-08-17 23:00:00|10591.2|10589.2|10591.2|10589.2|10592.8|10590.8|10589.7|10587.7|3532
1692316800000|2023-08-18 00:00:00|10590.5|10588.5|10592.8|10590.8|10594.4|10592.4|10585.8|10583.8|6239
1692320400000|2023-08-18 01:00:00|10593.6|10591.6|10595.9|10593.9|10598.3|10596.3|10592.8|10590.8|7068
1692324000000|2023-08-18 02:00:00|10596.7|10594.7|10595.1|10593.1|10597.5|10595.5|10594.4|10592.4|2410
1692327600000|2023-08-18 03:00:00|10594.4|10592.4|10599|10597|10600.6|10598.6|10593.6|10591.6|3817
1692331200000|2023-08-18 04:00:00|10599.8|10597.8|10596.7|10594.7|10599.8|10597.8|10594.4|10592.4|5501
1692334800000|2023-08-18 05:00:00|10597.5|10595.5|10601.4|10599.4|10603.7|10601.7|10596.7|10594.7|6460
1692338400000|2023-08-18 06:00:00|10602.2|10600.2|10607.6|10605.6|10611.5|10609.5|10600.6|10598.6|20233
1692342000000|2023-08-18 07:00:00|10608.4|10606.4|10606.9|10604.9|10610.8|10608.8|10602.2|10600.2|13453
1692345600000|2023-08-18 08:00:00|10607.6|10605.6|10602.2|10600.2|10607.6|10605.6|10601.4|10599.4|9476
1692349200000|2023-08-18 09:00:00|10601.4|10599.4|10606.9|10604.9|10608|10606|10600.6|10598.6|7614
1692352800000|2023-08-18 10:00:00|10607.6|10605.6|10607.6|10605.6|10611.5|10609.5|10607.6|10605.6|8816
1692356400000|2023-08-18 11:00:00|10607.3|10605.3|10610.8|10608.8|10610.8|10608.8|10603|10601|23043
1692360000000|2023-08-18 12:00:00|10610|10608|10592.8|10590.8|10610.8|10608.8|10591.2|10589.2|48575
1692363600000|2023-08-18 13:00:00|10592|10590|10601.4|10599.4|10604.5|10602.5|10587.3|10585.3|44810
1692367200000|2023-08-18 14:00:00|10602.2|10600.2|10608.4|10606.4|10610|10608|10599.8|10597.8|36893
1692370800000|2023-08-18 15:00:00|10608|10606|10608.4|10606.4|10609.2|10607.2|10602.2|10600.2|37478
1692374400000|2023-08-18 16:00:00|10609.2|10607.2|10606.1|10604.1|10610|10608|10603.7|10601.7|12630
1692378000000|2023-08-18 17:00:00|10606.9|10604.9|10601.4|10599.4|10606.9|10604.9|10598.3|10596.3|22762
1692381600000|2023-08-18 18:00:00|10600.6|10598.6|10595.9|10593.9|10601.4|10599.4|10595.1|10593.1|19617
1692385200000|2023-08-18 19:00:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10592|10590|17161
1692388800000|2023-08-18 20:00:00|10596.7|10594.7|10593.2|10591.2|10597.5|10595.5|10592|10590|9275
1692568800000|2023-08-20 22:00:00|10596.7|10594.7|10592|10590|10598.3|10596.3|10591.2|10589.2|3077
1692572400000|2023-08-20 23:00:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|900
1692576000000|2023-08-21 00:00:00|10591.2|10589.2|10593.6|10591.6|10596.7|10594.7|10591.2|10589.2|5175
1692579600000|2023-08-21 01:00:00|10592.8|10590.8|10586.5|10584.5|10592.8|10590.8|10585|10583|6947
1692583200000|2023-08-21 02:00:00|10585.8|10583.8|10588.9|10586.9|10588.9|10586.9|10585|10583|2510
1692586800000|2023-08-21 03:00:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|1667
1692590400000|2023-08-21 04:00:00|10587.3|10585.3|10585.8|10583.8|10589.7|10587.7|10585.8|10583.8|2379
1692594000000|2023-08-21 05:00:00|10585|10583|10579.5|10577.5|10585.8|10583.8|10578|10576|6792
1692597600000|2023-08-21 06:00:00|10580.3|10578.3|10584.2|10582.2|10586.5|10584.5|10578.7|10576.7|9400
1692601200000|2023-08-21 07:00:00|10585|10583|10590.5|10588.5|10590.5|10588.5|10585|10583|31388
1692604800000|2023-08-21 08:00:00|10589.7|10587.7|10588.9|10586.9|10592|10590|10587.3|10585.3|10471
1692608400000|2023-08-21 09:00:00|10588.1|10586.1|10585|10583|10590.5|10588.5|10585|10583|16383
1692612000000|2023-08-21 10:00:00|10585.8|10583.8|10582.6|10580.6|10585.8|10583.8|10578|10576|21958
1692615600000|2023-08-21 11:00:00|10583.4|10581.4|10585|10583|10585.8|10583.8|10581.1|10579.1|14218
1692619200000|2023-08-21 12:00:00|10585.8|10583.8|10576.4|10574.4|10588.1|10586.1|10576.4|10574.4|39503
1692622800000|2023-08-21 13:00:00|10577.2|10575.2|10569.4|10567.4|10579.5|10577.5|10567|10565|49684
1692626400000|2023-08-21 14:00:00|10568.6|10566.6|10563.1|10561.1|10570.9|10568.9|10556.9|10554.9|77198
1692630000000|2023-08-21 15:00:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10556.1|10554.1|50184
1692633600000|2023-08-21 16:00:00|10563.1|10561.1|10563.1|10561.1|10566.2|10564.2|10562.3|10560.3|25803
1692637200000|2023-08-21 17:00:00|10562.7|10560.7|10566.2|10564.2|10567.8|10565.8|10560.8|10558.8|25946
1692640800000|2023-08-21 18:00:00|10567|10565|10562.3|10560.3|10567.8|10565.8|10562.3|10560.3|30554
1692644400000|2023-08-21 19:00:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10559.2|10557.2|25350
1692648000000|2023-08-21 20:00:00|10560.8|10558.8|10558.4|10556.4|10560.8|10558.8|10556.9|10554.9|24404
1692655200000|2023-08-21 22:00:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10559.2|10557.2|1084
1692658800000|2023-08-21 23:00:00|10560.8|10558.8|10554.5|10552.5|10560.8|10558.8|10553|10551|2760
1692662400000|2023-08-22 00:00:00|10554.1|10552.1|10556.1|10554.1|10557.6|10555.6|10549|10547|6838
1692666000000|2023-08-22 01:00:00|10555.3|10553.3|10556.9|10554.9|10558.4|10556.4|10553|10551|6169
1692669600000|2023-08-22 02:00:00|10557.6|10555.6|10559.2|10557.2|10562.3|10560.3|10557.6|10555.6|5154
1692673200000|2023-08-22 03:00:00|10558.4|10556.4|10558.4|10556.4|10561.5|10559.5|10558.4|10556.4|3448
1692676800000|2023-08-22 04:00:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|2486
1692680400000|2023-08-22 05:00:00|10558|10556|10560|10558|10560.8|10558.8|10557.6|10555.6|10966
1692684000000|2023-08-22 06:00:00|10559.2|10557.2|10561.5|10559.5|10562.3|10560.3|10557.6|10555.6|8089
1692687600000|2023-08-22 07:00:00|10560.8|10558.8|10566.2|10564.2|10567|10565|10559.2|10557.2|14893
1692691200000|2023-08-22 08:00:00|10567|10565|10568.6|10566.6|10569.4|10567.4|10563.9|10561.9|13075
1692694800000|2023-08-22 09:00:00|10567.8|10565.8|10570.1|10568.1|10571.7|10569.7|10565.5|10563.5|11769
1692698400000|2023-08-22 10:00:00|10570.5|10568.5|10569.4|10567.4|10572.5|10570.5|10567.8|10565.8|13631
1692702000000|2023-08-22 11:00:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10563.9|10561.9|13651
1692705600000|2023-08-22 12:00:00|10569.8|10567.8|10560|10558|10570.9|10568.9|10560|10558|40750
1692709200000|2023-08-22 13:00:00|10559.2|10557.2|10547.5|10545.5|10560.8|10558.8|10545.9|10543.9|68059
1692712800000|2023-08-22 14:00:00|10548.3|10546.3|10551.4|10549.4|10556.1|10554.1|10546.7|10544.7|52492
1692716400000|2023-08-22 15:00:00|10550.6|10548.6|10561.5|10559.5|10563.9|10561.9|10550.6|10548.6|40241
1692720000000|2023-08-22 16:00:00|10562.3|10560.3|10560|10558|10563.1|10561.1|10558.4|10556.4|18542
1692723600000|2023-08-22 17:00:00|10560.8|10558.8|10557.6|10555.6|10562.3|10560.3|10556.1|10554.1|27475
1692727200000|2023-08-22 18:00:00|10556.9|10554.9|10553|10551|10558.4|10556.4|10552.2|10550.2|15893
1692730800000|2023-08-22 19:00:00|10552.2|10550.2|10550.6|10548.6|10553|10551|10549|10547|55955
1692734400000|2023-08-22 20:00:00|10551.4|10549.4|10547.5|10545.5|10553|10551|10545.9|10543.9|40328
1692741600000|2023-08-22 22:00:00|10549|10547|10548.3|10546.3|10549|10547|10546.7|10544.7|1037
1692745200000|2023-08-22 23:00:00|10547.5|10545.5|10551.4|10549.4|10551.4|10549.4|10547.5|10545.5|1518
1692748800000|2023-08-23 00:00:00|10552.2|10550.2|10555.3|10553.3|10555.7|10553.7|10551.4|10549.4|6309
1692752400000|2023-08-23 01:00:00|10554.5|10552.5|10556.9|10554.9|10557.6|10555.6|10553|10551|8494
1692756000000|2023-08-23 02:00:00|10557.6|10555.6|10553.7|10551.7|10557.6|10555.6|10553|10551|4054
1692759600000|2023-08-23 03:00:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553|10551|5242
1692763200000|2023-08-23 04:00:00|10553|10551|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|1251
1692766800000|2023-08-23 05:00:00|10554.1|10552.1|10551.4|10549.4|10554.5|10552.5|10551|10549|3465
1692770400000|2023-08-23 06:00:00|10552.2|10550.2|10558.4|10556.4|10558.4|10556.4|10552.2|10550.2|9122
1692774000000|2023-08-23 07:00:00|10557.6|10555.6|10571.7|10569.7|10574|10572|10555.3|10553.3|43172
1692777600000|2023-08-23 08:00:00|10570.9|10568.9|10574|10572|10578.7|10576.7|10570.1|10568.1|24683
1692781200000|2023-08-23 09:00:00|10574.8|10572.8|10574.8|10572.8|10576.4|10574.4|10572.5|10570.5|24344
1692784800000|2023-08-23 10:00:00|10574|10572|10576.4|10574.4|10578|10576|10573.3|10571.3|17834
1692788400000|2023-08-23 11:00:00|10575.6|10573.6|10573.3|10571.3|10581.1|10579.1|10571.7|10569.7|39841
1692792000000|2023-08-23 12:00:00|10572.5|10570.5|10567|10565|10572.5|10570.5|10561.5|10559.5|89561
1692795600000|2023-08-23 13:00:00|10566.2|10564.2|10603|10601|10604.5|10602.5|10565.5|10563.5|278225
1692799200000|2023-08-23 14:00:00|10602.6|10600.6|10592|10590|10603|10601|10587.3|10585.3|90223
1692802800000|2023-08-23 15:00:00|10591.2|10589.2|10598.3|10596.3|10600.6|10598.6|10591.2|10589.2|133677
1692806400000|2023-08-23 16:00:00|10599|10597|10602.2|10600.2|10603.7|10601.7|10597.5|10595.5|49157
1692810000000|2023-08-23 17:00:00|10601.8|10599.8|10602.2|10600.2|10607.6|10605.6|10599|10597|134449
1692813600000|2023-08-23 18:00:00|10603|10601|10599.8|10597.8|10603|10601|10593.6|10591.6|81374
1692817200000|2023-08-23 19:00:00|10599|10597|10601.4|10599.4|10601.4|10599.4|10595.9|10593.9|29411
1692820800000|2023-08-23 20:00:00|10600.6|10598.6|10595.1|10593.1|10600.6|10598.6|10592.8|10590.8|21101
1692828000000|2023-08-23 22:00:00|10594.4|10592.4|10592|10590|10595.9|10593.9|10592|10590|2130
1692831600000|2023-08-23 23:00:00|10592.8|10590.8|10595.1|10593.1|10595.9|10593.9|10592|10590|3245
1692835200000|2023-08-24 00:00:00|10594.4|10592.4|10594.4|10592.4|10599|10597|10592.8|10590.8|6300
1692838800000|2023-08-24 01:00:00|10594.8|10592.8|10592|10590|10595.1|10593.1|10588.1|10586.1|5187
1692842400000|2023-08-24 02:00:00|10592.8|10590.8|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|2765
1692846000000|2023-08-24 03:00:00|10593.6|10591.6|10588.9|10586.9|10593.6|10591.6|10588.9|10586.9|18139
1692849600000|2023-08-24 04:00:00|10589.7|10587.7|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|2547
1692853200000|2023-08-24 05:00:00|10588.1|10586.1|10591.2|10589.2|10592.8|10590.8|10587.3|10585.3|3944
1692856800000|2023-08-24 06:00:00|10591.6|10589.6|10595.9|10593.9|10599|10597|10590.5|10588.5|70404
1692860400000|2023-08-24 07:00:00|10596.7|10594.7|10591.2|10589.2|10600.6|10598.6|10591.2|10589.2|27489
1692864000000|2023-08-24 08:00:00|10592|10590|10600.6|10598.6|10603|10601|10591.2|10589.2|21144
1692867600000|2023-08-24 09:00:00|10599.8|10597.8|10592.8|10590.8|10602.2|10600.2|10592.8|10590.8|21780
1692871200000|2023-08-24 10:00:00|10593.6|10591.6|10592.8|10590.8|10595.1|10593.1|10590.5|10588.5|24305
1692874800000|2023-08-24 11:00:00|10592.4|10590.4|10591.2|10589.2|10594.4|10592.4|10588.1|10586.1|46985
1692878400000|2023-08-24 12:00:00|10590.5|10588.5|10578|10576|10593.6|10591.6|10574.8|10572.8|177934
1692882000000|2023-08-24 13:00:00|10578.7|10576.7|10588.9|10586.9|10590.5|10588.5|10573.3|10571.3|113712
1692885600000|2023-08-24 14:00:00|10588.1|10586.1|10583.4|10581.4|10598.3|10596.3|10582.6|10580.6|178231
1692889200000|2023-08-24 15:00:00|10584.2|10582.2|10587.3|10585.3|10588.9|10586.9|10581.1|10579.1|154397
1692892800000|2023-08-24 16:00:00|10588.1|10586.1|10581.9|10579.9|10588.1|10586.1|10579.9|10577.9|96707
1692896400000|2023-08-24 17:00:00|10581.1|10579.1|10581.1|10579.1|10587.3|10585.3|10579.5|10577.5|198239
1692900000000|2023-08-24 18:00:00|10581.9|10579.9|10578.7|10576.7|10583.4|10581.4|10577.2|10575.2|129081
1692903600000|2023-08-24 19:00:00|10579.5|10577.5|10578.7|10576.7|10583.4|10581.4|10576.4|10574.4|172706
1692907200000|2023-08-24 20:00:00|10578|10576|10574|10572|10578.7|10576.7|10573.3|10571.3|219601
1692914400000|2023-08-24 22:00:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|866
1692918000000|2023-08-24 23:00:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|1873
1692921600000|2023-08-25 00:00:00|10578|10576|10577.2|10575.2|10579.5|10577.5|10576.4|10574.4|4617
1692925200000|2023-08-25 01:00:00|10576.4|10574.4|10572.5|10570.5|10577.2|10575.2|10571.7|10569.7|13277
1692928800000|2023-08-25 02:00:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|4960
1692932400000|2023-08-25 03:00:00|10570.9|10568.9|10573.3|10571.3|10574|10572|10570.9|10568.9|3099
1692936000000|2023-08-25 04:00:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2957
1692939600000|2023-08-25 05:00:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|4590
1692943200000|2023-08-25 06:00:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10568.6|10566.6|11909
1692946800000|2023-08-25 07:00:00|10572.5|10570.5|10569.4|10567.4|10575.6|10573.6|10569.4|10567.4|21655
1692950400000|2023-08-25 08:00:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10564.7|10562.7|18168
1692954000000|2023-08-25 09:00:00|10568.6|10566.6|10566.2|10564.2|10570.9|10568.9|10565.5|10563.5|17858
1692957600000|2023-08-25 10:00:00|10566.6|10564.6|10567.8|10565.8|10569.4|10567.4|10563.9|10561.9|62753
1692961200000|2023-08-25 11:00:00|10567|10565|10571.7|10569.7|10571.7|10569.7|10565.5|10563.5|83458
1692964800000|2023-08-25 12:00:00|10570.9|10568.9|10570.1|10568.1|10575.6|10573.6|10568.6|10566.6|208414
1692968400000|2023-08-25 13:00:00|10570.9|10568.9|10571.7|10569.7|10575.6|10573.6|10564.7|10562.7|131004
1692972000000|2023-08-25 14:00:00|10571.3|10569.3|10549.8|10547.8|10583.4|10581.4|10543.6|10541.6|315207
1692975600000|2023-08-25 15:00:00|10550.6|10548.6|10556.9|10554.9|10563.9|10561.9|10549|10547|128807
1692979200000|2023-08-25 16:00:00|10557.6|10555.6|10565.5|10563.5|10565.5|10563.5|10555.3|10553.3|275037
1692982800000|2023-08-25 17:00:00|10564.7|10562.7|10565.5|10563.5|10570.1|10568.1|10563.1|10561.1|114564
1692986400000|2023-08-25 18:00:00|10566.2|10564.2|10567|10565|10571.7|10569.7|10564.7|10562.7|44263
1692990000000|2023-08-25 19:00:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10561.5|10559.5|138165
1692993600000|2023-08-25 20:00:00|10566.2|10564.2|10563.1|10561.1|10567|10565|10561.5|10559.5|43937
1693173600000|2023-08-27 22:00:00|10565.8|10563.8|10560|10558|10566.2|10564.2|10560|10558|3429
1693177200000|2023-08-27 23:00:00|10559.2|10557.2|10556.1|10554.1|10560|10558|10555.3|10553.3|11250
1693180800000|2023-08-28 00:00:00|10555.3|10553.3|10556.1|10554.1|10559.2|10557.2|10555.3|10553.3|7318
1693184400000|2023-08-28 01:00:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|3745
1693188000000|2023-08-28 02:00:00|10557.6|10555.6|10562.3|10560.3|10563.9|10561.9|10557.6|10555.6|7745
1693191600000|2023-08-28 03:00:00|10563.1|10561.1|10563.1|10561.1|10564.7|10562.7|10561.5|10559.5|14015
1693195200000|2023-08-28 04:00:00|10563.9|10561.9|10564.7|10562.7|10566.2|10564.2|10563.1|10561.1|15989
1693198800000|2023-08-28 05:00:00|10565.5|10563.5|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|7556
1693202400000|2023-08-28 06:00:00|10564.7|10562.7|10566.2|10564.2|10569.4|10567.4|10564.7|10562.7|20118
1693206000000|2023-08-28 07:00:00|10567|10565|10561.5|10559.5|10567|10565|10560.8|10558.8|45402
1693209600000|2023-08-28 08:00:00|10562.3|10560.3|10560|10558|10562.3|10560.3|10558.4|10556.4|25368
1693213200000|2023-08-28 09:00:00|10559.2|10557.2|10558.4|10556.4|10561.5|10559.5|10558.4|10556.4|42411
1693216800000|2023-08-28 10:00:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10554.5|10552.5|23287
1693220400000|2023-08-28 11:00:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10553.7|10551.7|57976
1693224000000|2023-08-28 12:00:00|10557.6|10555.6|10578.7|10576.7|10578.7|10576.7|10556.9|10554.9|170010
1693227600000|2023-08-28 13:00:00|10578|10576|10569.4|10567.4|10579.5|10577.5|10568.6|10566.6|135784
1693231200000|2023-08-28 14:00:00|10568.6|10566.6|10564.7|10562.7|10568.6|10566.6|10560|10558|321675
1693234800000|2023-08-28 15:00:00|10565.5|10563.5|10570.1|10568.1|10575.6|10573.6|10563.1|10561.1|190830
1693238400000|2023-08-28 16:00:00|10569.4|10567.4|10572.5|10570.5|10574.8|10572.8|10567.8|10565.8|109061
1693242000000|2023-08-28 17:00:00|10572.1|10570.1|10577.2|10575.2|10577.2|10575.2|10567.8|10565.8|145644
1693245600000|2023-08-28 18:00:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10571.7|10569.7|47081
1693249200000|2023-08-28 19:00:00|10576.4|10574.4|10581.1|10579.1|10582.6|10580.6|10576.4|10574.4|65284
1693252800000|2023-08-28 20:00:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10577.2|10575.2|28135
1693260000000|2023-08-28 22:00:00|10579.5|10577.5|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|1809
1693263600000|2023-08-28 23:00:00|10581.1|10579.1|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|6120
1693267200000|2023-08-29 00:00:00|10584.2|10582.2|10586.2|10584.2|10588.9|10586.9|10584.2|10582.2|5440
1693270800000|2023-08-29 01:00:00|10586.5|10584.5|10589.7|10587.7|10591.6|10589.6|10586.2|10584.2|9377
1693274400000|2023-08-29 02:00:00|10588.9|10586.9|10585|10583|10588.9|10586.9|10583.4|10581.4|3880
1693278000000|2023-08-29 03:00:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|1936
1693281600000|2023-08-29 04:00:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10583.4|10581.4|3981
1693285200000|2023-08-29 05:00:00|10585.8|10583.8|10592|10590|10592|10590|10585.8|10583.8|3877
1693288800000|2023-08-29 06:00:00|10591.2|10589.2|10591.2|10589.2|10592.8|10590.8|10587.3|10585.3|20315
1693292400000|2023-08-29 07:00:00|10590.5|10588.5|10588.9|10586.9|10592|10590|10585.8|10583.8|16761
1693296000000|2023-08-29 08:00:00|10588.1|10586.1|10581.9|10579.9|10588.9|10586.9|10581.9|10579.9|28643
1693299600000|2023-08-29 09:00:00|10581.1|10579.1|10584.2|10582.2|10585|10583|10580.3|10578.3|17852
1693303200000|2023-08-29 10:00:00|10583.4|10581.4|10579.5|10577.5|10584.2|10582.2|10578.7|10576.7|38177
1693306800000|2023-08-29 11:00:00|10580.3|10578.3|10574.8|10572.8|10581.9|10579.9|10574.8|10572.8|105041
1693310400000|2023-08-29 12:00:00|10574|10572|10570.9|10568.9|10577.6|10575.6|10569.4|10567.4|130803
1693314000000|2023-08-29 13:00:00|10571.7|10569.7|10575.6|10573.6|10578.7|10576.7|10567|10565|166965
1693317600000|2023-08-29 14:00:00|10576|10574|10619.4|10617.4|10624.8|10622.8|10576|10574|113098
1693321200000|2023-08-29 15:00:00|10620.1|10618.1|10628|10626|10631.1|10629.1|10614.7|10612.7|104586
1693324800000|2023-08-29 16:00:00|10627.2|10625.2|10626.4|10624.4|10630.3|10628.3|10624.8|10622.8|63625
1693328400000|2023-08-29 17:00:00|10626.8|10624.8|10629.5|10627.5|10633.4|10631.4|10626|10624|52150
1693332000000|2023-08-29 18:00:00|10628.7|10626.7|10626.4|10624.4|10628.7|10626.7|10620.9|10618.9|37691
1700586000000|2023-11-21 17:00:00|10646.7|10644.7|10648.3|10646.3|10650.6|10648.6|10645.1|10643.1|20802
1700589600000|2023-11-21 18:00:00|10647.9|10645.9|10638.1|10636.1|10648.3|10646.3|10636.5|10634.5|87396
1700593200000|2023-11-21 19:00:00|10637.7|10635.7|10645.1|10643.1|10646.7|10644.7|10632.6|10630.6|27843
1700596800000|2023-11-21 20:00:00|10644.8|10642.8|10645.9|10643.9|10647.5|10645.5|10643.6|10641.6|28107
1700600400000|2023-11-21 21:00:00|10646.3|10644.3|10651.4|10649.4|10651.8|10649.8|10644.4|10642.4|65134
1700607600000|2023-11-21 23:00:00|10651|10649|10653|10651|10653.7|10651.7|10649|10647|433
1700611200000|2023-11-22 00:00:00|10652.2|10650.2|10648.3|10646.3|10653.7|10651.7|10647.5|10645.5|826
1700614800000|2023-11-22 01:00:00|10648.7|10646.7|10647.5|10645.5|10649.8|10647.8|10646.3|10644.3|3488
1700618400000|2023-11-22 02:00:00|10647.9|10645.9|10645.9|10643.9|10648.3|10646.3|10644.4|10642.4|1275
1700622000000|2023-11-22 03:00:00|10645.1|10643.1|10642.4|10640.4|10645.1|10643.1|10641.6|10639.6|4834
1700625600000|2023-11-22 04:00:00|10642|10640|10642|10640|10643.6|10641.6|10641.2|10639.2|3602
1700629200000|2023-11-22 05:00:00|10642.4|10640.4|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|1212
1700632800000|2023-11-22 06:00:00|10640.5|10638.5|10643.6|10641.6|10644.4|10642.4|10638.9|10636.9|15089
1700636400000|2023-11-22 07:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1731
1700640000000|2023-11-22 08:00:00|10643.6|10641.6|10644|10642|10646.7|10644.7|10640.5|10638.5|3069
1700643600000|2023-11-22 09:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10641.2|10639.2|15116
1700647200000|2023-11-22 10:00:00|10644.8|10642.8|10651.4|10649.4|10651.4|10649.4|10644.4|10642.4|39299
1700650800000|2023-11-22 11:00:00|10651|10649|10655.3|10653.3|10657.6|10655.6|10651|10649|3786
1700654400000|2023-11-22 12:00:00|10654.9|10652.9|10660.8|10658.8|10663.1|10661.1|10653.7|10651.7|61990
1700658000000|2023-11-22 13:00:00|10660.4|10658.4|10645.9|10643.9|10666.2|10664.2|10642.8|10640.8|212947
1700661600000|2023-11-22 14:00:00|10646.7|10644.7|10645.1|10643.1|10650.6|10648.6|10642.8|10640.8|64608
1700665200000|2023-11-22 15:00:00|10644|10642|10624.8|10622.8|10644|10642|10620.1|10618.1|415593
1700668800000|2023-11-22 16:00:00|10624.4|10622.4|10626.4|10624.4|10631.1|10629.1|10624.4|10622.4|135920
1700672400000|2023-11-22 17:00:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10620.9|10618.9|88771
1700676000000|2023-11-22 18:00:00|10624|10622|10626.4|10624.4|10628.7|10626.7|10622.5|10620.5|151270
1700679600000|2023-11-22 19:00:00|10627.2|10625.2|10633.4|10631.4|10633.4|10631.4|10627.2|10625.2|137821
1700683200000|2023-11-22 20:00:00|10633.8|10631.8|10635|10633|10635|10633|10633.4|10631.4|52424
1700686800000|2023-11-22 21:00:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10635|10633|8704
1700694000000|2023-11-22 23:00:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|393
1700697600000|2023-11-23 00:00:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|5523
1700701200000|2023-11-23 01:00:00|10638.9|10636.9|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|673
1700704800000|2023-11-23 02:00:00|10640.1|10638.1|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|1122
1700708400000|2023-11-23 03:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|178
1700712000000|2023-11-23 04:00:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|170
1700715600000|2023-11-23 05:00:00|10638.5|10636.5|10639.7|10637.7|10639.7|10637.7|10638.5|10636.5|766
1700719200000|2023-11-23 06:00:00|10639.3|10637.3|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|547
1700722800000|2023-11-23 07:00:00|10639.3|10637.3|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|386
1700726400000|2023-11-23 08:00:00|10636.2|10634.2|10638.1|10636.1|10638.9|10636.9|10629.5|10627.5|5262
1700730000000|2023-11-23 09:00:00|10638.9|10636.9|10633.4|10631.4|10638.9|10636.9|10631.9|10629.9|1257
1700733600000|2023-11-23 10:00:00|10632.6|10630.6|10625.6|10623.6|10635|10633|10624.8|10622.8|12320
1700737200000|2023-11-23 11:00:00|10625.2|10623.2|10621.7|10619.7|10625.6|10623.6|10619.4|10617.4|6333
1700740800000|2023-11-23 12:00:00|10622.1|10620.1|10620.9|10618.9|10626.4|10624.4|10619.8|10617.8|47697
1700744400000|2023-11-23 13:00:00|10620.5|10618.5|10617.8|10615.8|10621.3|10619.3|10616.2|10614.2|73023
1700748000000|2023-11-23 14:00:00|10618.6|10616.6|10615.5|10613.5|10618.6|10616.6|10613.1|10611.1|9015
1700751600000|2023-11-23 15:00:00|10615.8|10613.8|10617|10615|10617.8|10615.8|10614.7|10612.7|3455
1700755200000|2023-11-23 16:00:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10613.9|10611.9|25206
1700758800000|2023-11-23 17:00:00|10615.8|10613.8|10617|10615|10617.8|10615.8|10615.5|10613.5|4601
1700780400000|2023-11-23 23:00:00|10618.6|10616.6|10617|10615|10620.1|10618.1|10616.2|10614.2|34067
1700784000000|2023-11-24 00:00:00|10617.8|10615.8|10620.1|10618.1|10621.3|10619.3|10615.5|10613.5|6719
1700787600000|2023-11-24 01:00:00|10619.8|10617.8|10615.5|10613.5|10621.7|10619.7|10615.5|10613.5|3595
1700791200000|2023-11-24 02:00:00|10616.2|10614.2|10612.7|10610.7|10617|10615|10610.8|10608.8|22964
1700794800000|2023-11-24 03:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|1390
1700798400000|2023-11-24 04:00:00|10612.7|10610.7|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|677
1700802000000|2023-11-24 05:00:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|536
1700805600000|2023-11-24 06:00:00|10612.3|10610.3|10613.9|10611.9|10615.5|10613.5|10612.3|10610.3|13983
1700809200000|2023-11-24 07:00:00|10614.3|10612.3|10614.7|10612.7|10617.8|10615.8|10612.3|10610.3|5261
1700812800000|2023-11-24 08:00:00|10613.9|10611.9|10609.2|10607.2|10615.5|10613.5|10609.2|10607.2|23138
1700816400000|2023-11-24 09:00:00|10609.6|10607.6|10610|10608|10612.3|10610.3|10607.6|10605.6|9780
1700820000000|2023-11-24 10:00:00|10610.4|10608.4|10611.5|10609.5|10612.3|10610.3|10608.4|10606.4|3159
1700823600000|2023-11-24 11:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10609.6|10607.6|85988
1700827200000|2023-11-24 12:00:00|10611.5|10609.5|10610.8|10608.8|10613.9|10611.9|10609.2|10607.2|47134
1700830800000|2023-11-24 13:00:00|10610.4|10608.4|10606.9|10604.9|10611.5|10609.5|10602.2|10600.2|159175
1700834400000|2023-11-24 14:00:00|10606.1|10604.1|10610|10608|10616.2|10614.2|10606.1|10604.1|128814
1700838000000|2023-11-24 15:00:00|10610.8|10608.8|10609.2|10607.2|10612.3|10610.3|10606.1|10604.1|39699
1700841600000|2023-11-24 16:00:00|10610|10608|10606.1|10604.1|10610|10608|10606.1|10604.1|52227
1700845200000|2023-11-24 17:00:00|10606.9|10604.9|10606.9|10604.9|10609.2|10607.2|10605.3|10603.3|64643
1700848800000|2023-11-24 18:00:00|10607.3|10605.3|10611.5|10609.5|10612.3|10610.3|10606.9|10604.9|4459
1701039600000|2023-11-26 23:00:00|10607.3|10605.3|10603.7|10601.7|10607.6|10605.6|10603.7|10601.7|6846
1701043200000|2023-11-27 00:00:00|10604.1|10602.1|10597.5|10595.5|10605.3|10603.3|10595.9|10593.9|7155
1701046800000|2023-11-27 01:00:00|10596.7|10594.7|10599.8|10597.8|10599.8|10597.8|10593.6|10591.6|8734
1701050400000|2023-11-27 02:00:00|10599.4|10597.4|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|3569
1701054000000|2023-11-27 03:00:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10596.7|10594.7|12362
1701057600000|2023-11-27 04:00:00|10599|10597|10601.4|10599.4|10603|10601|10598.3|10596.3|3450
1701061200000|2023-11-27 05:00:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|3942
1701064800000|2023-11-27 06:00:00|10601|10599|10604.5|10602.5|10606.9|10604.9|10600.6|10598.6|11896
1701068400000|2023-11-27 07:00:00|10603.7|10601.7|10606.9|10604.9|10607.6|10605.6|10603|10601|28300
1701072000000|2023-11-27 08:00:00|10606.5|10604.5|10603.7|10601.7|10607.6|10605.6|10602.2|10600.2|66231
1701075600000|2023-11-27 09:00:00|10603|10601|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|58630
1701079200000|2023-11-27 10:00:00|10603|10601|10611.9|10609.9|10613.1|10611.1|10602.2|10600.2|49917
1701082800000|2023-11-27 11:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|79328
1701086400000|2023-11-27 12:00:00|10613.1|10611.1|10614.7|10612.7|10616.2|10614.2|10610|10608|21539
1701090000000|2023-11-27 13:00:00|10613.9|10611.9|10622.1|10620.1|10625.6|10623.6|10613.9|10611.9|341325
1701093600000|2023-11-27 14:00:00|10622.5|10620.5|10622.5|10620.5|10624.8|10622.8|10614.7|10612.7|245081
1701097200000|2023-11-27 15:00:00|10623.3|10621.3|10628.7|10626.7|10631.9|10629.9|10623.3|10621.3|290453
1701100800000|2023-11-27 16:00:00|10628|10626|10631.9|10629.9|10635|10633|10623.3|10621.3|408140
1701104400000|2023-11-27 17:00:00|10631.1|10629.1|10630.3|10628.3|10632.6|10630.6|10628|10626|454846
1701108000000|2023-11-27 18:00:00|10629.9|10627.9|10638.1|10636.1|10641.2|10639.2|10628.7|10626.7|101437
1701111600000|2023-11-27 19:00:00|10637.3|10635.3|10645.1|10643.1|10645.1|10643.1|10635.8|10633.8|103955
1701115200000|2023-11-27 20:00:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10642.8|10640.8|184662
1701118800000|2023-11-27 21:00:00|10646.3|10644.3|10644.4|10642.4|10647.5|10645.5|10642.8|10640.8|86794
1701126000000|2023-11-27 23:00:00|10643.6|10641.6|10638.9|10636.9|10643.6|10641.6|10638.1|10636.1|1723
1701129600000|2023-11-28 00:00:00|10639.7|10637.7|10638.9|10636.9|10643.6|10641.6|10638.1|10636.1|3452
1701133200000|2023-11-28 01:00:00|10639.7|10637.7|10639.7|10637.7|10641.2|10639.2|10635.8|10633.8|16386
1701136800000|2023-11-28 02:00:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|3108
1701140400000|2023-11-28 03:00:00|10638.9|10636.9|10635.8|10633.8|10639.7|10637.7|10635|10633|13642
1701144000000|2023-11-28 04:00:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|2404
1701147600000|2023-11-28 05:00:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|8033
1701151200000|2023-11-28 06:00:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|7110
1701154800000|2023-11-28 07:00:00|10641.2|10639.2|10645.1|10643.1|10647.5|10645.5|10639.7|10637.7|11264
1701158400000|2023-11-28 08:00:00|10644.4|10642.4|10641.2|10639.2|10645.1|10643.1|10635|10633|39235
1701162000000|2023-11-28 09:00:00|10642|10640|10642|10640|10643.6|10641.6|10638.9|10636.9|29232
1701165600000|2023-11-28 10:00:00|10641.2|10639.2|10638.9|10636.9|10642|10640|10635|10633|27435
1701169200000|2023-11-28 11:00:00|10639.7|10637.7|10635|10633|10641.2|10639.2|10635|10633|28416
1701172800000|2023-11-28 12:00:00|10634.2|10632.2|10635|10633|10642.8|10640.8|10632.6|10630.6|118363
1701176400000|2023-11-28 13:00:00|10634.2|10632.2|10642.8|10640.8|10647.5|10645.5|10631.1|10629.1|117097
1701180000000|2023-11-28 14:00:00|10643.6|10641.6|10648.3|10646.3|10650.6|10648.6|10634.2|10632.2|253839
1701183600000|2023-11-28 15:00:00|10649|10647|10673.3|10671.3|10674|10672|10646.7|10644.7|166220
1701187200000|2023-11-28 16:00:00|10674|10672|10685|10683|10685|10683|10670.1|10668.1|166389
1701190800000|2023-11-28 17:00:00|10684.2|10682.2|10678.7|10676.7|10688.1|10686.1|10678.3|10676.3|88676
1701194400000|2023-11-28 18:00:00|10678|10676|10680.3|10678.3|10681.9|10679.9|10672.5|10670.5|87556
1701198000000|2023-11-28 19:00:00|10681.1|10679.1|10693.6|10691.6|10694.4|10692.4|10680.3|10678.3|109606
1701201600000|2023-11-28 20:00:00|10692.8|10690.8|10689.7|10687.7|10695.1|10693.1|10685|10683|52034
1701205200000|2023-11-28 21:00:00|10690.5|10688.5|10694.8|10692.8|10695.9|10693.9|10688.9|10686.9|36123
1701212400000|2023-11-28 23:00:00|10693.6|10691.6|10699|10697|10700.6|10698.6|10692.8|10690.8|6409
1701216000000|2023-11-29 00:00:00|10698.7|10696.7|10700.6|10698.6|10703|10701|10694.4|10692.4|10818
1701219600000|2023-11-29 01:00:00|10699.8|10697.8|10713.1|10711.1|10713.9|10711.9|10699.8|10697.8|14761
1701223200000|2023-11-29 02:00:00|10713.9|10711.9|10711.5|10709.5|10716.2|10714.2|10710.8|10708.8|8188
1701226800000|2023-11-29 03:00:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10703.7|10701.7|5595
1701230400000|2023-11-29 04:00:00|10707.6|10705.6|10711.5|10709.5|10711.5|10709.5|10706.9|10704.9|5782
1701234000000|2023-11-29 05:00:00|10712.3|10710.3|10720.1|10718.1|10720.1|10718.1|10712.3|10710.3|12167
1701237600000|2023-11-29 06:00:00|10719.4|10717.4|10721.7|10719.7|10730.3|10728.3|10717|10715|17489
1701241200000|2023-11-29 07:00:00|10722.5|10720.5|10718.6|10716.6|10728.7|10726.7|10717.8|10715.8|19907
1701244800000|2023-11-29 08:00:00|10720.1|10718.1|10713.1|10711.1|10724.8|10722.8|10711.5|10709.5|27497
1701248400000|2023-11-29 09:00:00|10714.7|10712.7|10706.9|10704.9|10717|10715|10705.3|10703.3|21834
1701252000000|2023-11-29 10:00:00|10707.6|10705.6|10706.1|10704.1|10711.5|10709.5|10704.5|10702.5|23435
1701255600000|2023-11-29 11:00:00|10706.5|10704.5|10711.5|10709.5|10712.3|10710.3|10706.5|10704.5|24841
1701259200000|2023-11-29 12:00:00|10710.8|10708.8|10711.5|10709.5|10714.7|10712.7|10705.3|10703.3|37832
1701262800000|2023-11-29 13:00:00|10712.3|10710.3|10711.5|10709.5|10728|10726|10706.9|10704.9|130837
1701266400000|2023-11-29 14:00:00|10712.3|10710.3|10728|10726|10729.5|10727.5|10707.6|10705.6|106014
1701270000000|2023-11-29 15:00:00|10728.7|10726.7|10717.8|10715.8|10736.5|10734.5|10710|10708|106476
1701273600000|2023-11-29 16:00:00|10717|10715|10707.6|10705.6|10721.7|10719.7|10706.9|10704.9|53351
1701277200000|2023-11-29 17:00:00|10708.4|10706.4|10720.1|10718.1|10720.1|10718.1|10707.6|10705.6|39916
1701280800000|2023-11-29 18:00:00|10720.9|10718.9|10720.9|10718.9|10724|10722|10719.4|10717.4|39053
1701284400000|2023-11-29 19:00:00|10721.7|10719.7|10720.1|10718.1|10726.4|10724.4|10714.7|10712.7|54486
1701288000000|2023-11-29 20:00:00|10720.9|10718.9|10719.4|10717.4|10722.5|10720.5|10717.8|10715.8|67489
1701291600000|2023-11-29 21:00:00|10720.1|10718.1|10724|10722|10725.6|10723.6|10717.8|10715.8|44001
1701298800000|2023-11-29 23:00:00|10723.3|10721.3|10720.1|10718.1|10723.3|10721.3|10718.6|10716.6|4671
1701302400000|2023-11-30 00:00:00|10720.9|10718.9|10724.8|10722.8|10726.4|10724.4|10718.6|10716.6|4487
1701306000000|2023-11-30 01:00:00|10724|10722|10718.6|10716.6|10724.8|10722.8|10717.8|10715.8|10907
1701309600000|2023-11-30 02:00:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|9534
1701313200000|2023-11-30 03:00:00|10720.9|10718.9|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|5053
1701316800000|2023-11-30 04:00:00|10717.8|10715.8|10717|10715|10720.9|10718.9|10716.2|10714.2|17984
1701320400000|2023-11-30 05:00:00|10717.8|10715.8|10712.3|10710.3|10717.8|10715.8|10711.5|10709.5|7511
1701324000000|2023-11-30 06:00:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10712.3|10710.3|5881
1701327600000|2023-11-30 07:00:00|10714.7|10712.7|10722.5|10720.5|10723.3|10721.3|10712.3|10710.3|19214
1701331200000|2023-11-30 08:00:00|10723.3|10721.3|10714.7|10712.7|10724.8|10722.8|10713.9|10711.9|20869
1701334800000|2023-11-30 09:00:00|10715.5|10713.5|10717.8|10715.8|10721.7|10719.7|10715.5|10713.5|17940
1701338400000|2023-11-30 10:00:00|10718.6|10716.6|10713.1|10711.1|10718.6|10716.6|10712.3|10710.3|15292
1701342000000|2023-11-30 11:00:00|10712.3|10710.3|10710.8|10708.8|10713.1|10711.1|10708.4|10706.4|16885
1701345600000|2023-11-30 12:00:00|10711.5|10709.5|10716.2|10714.2|10717|10715|10706.9|10704.9|22544
1701349200000|2023-11-30 13:00:00|10717|10715|10699|10697|10731.1|10729.1|10698.3|10696.3|92954
1701352800000|2023-11-30 14:00:00|10698.3|10696.3|10686.5|10684.5|10703.7|10701.7|10683.4|10681.4|92848
1701356400000|2023-11-30 15:00:00|10685.8|10683.8|10694.4|10692.4|10694.4|10692.4|10683.4|10681.4|84145
1701360000000|2023-11-30 16:00:00|10693.6|10691.6|10696.7|10694.7|10698.3|10696.3|10691.2|10689.2|47870
1701363600000|2023-11-30 17:00:00|10695.9|10693.9|10685|10683|10698.3|10696.3|10683.4|10681.4|21788
1701367200000|2023-11-30 18:00:00|10685.8|10683.8|10689.7|10687.7|10693.6|10691.6|10685|10683|32862
1701370800000|2023-11-30 19:00:00|10690.5|10688.5|10686.5|10684.5|10693.6|10691.6|10685.8|10683.8|28456
1701374400000|2023-11-30 20:00:00|10687.3|10685.3|10693.6|10691.6|10693.6|10691.6|10678.7|10676.7|80750
1701378000000|2023-11-30 21:00:00|10693.2|10691.2|10699.8|10697.8|10701.4|10699.4|10689.7|10687.7|59058
1701385200000|2023-11-30 23:00:00|10698.3|10696.3|10705.3|10703.3|10711.5|10709.5|10697.5|10695.5|7023
1701388800000|2023-12-01 00:00:00|10706.1|10704.1|10703.7|10701.7|10709.2|10707.2|10701.4|10699.4|6916
1701392400000|2023-12-01 01:00:00|10703.3|10701.3|10699.8|10697.8|10705.3|10703.3|10699|10697|7402
1701396000000|2023-12-01 02:00:00|10699|10697|10699.8|10697.8|10701.4|10699.4|10699|10697|4179
1701399600000|2023-12-01 03:00:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10696.7|10694.7|4643
1701403200000|2023-12-01 04:00:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|3277
1701406800000|2023-12-01 05:00:00|10699.4|10697.4|10697.5|10695.5|10702.2|10700.2|10697.5|10695.5|5328
1701410400000|2023-12-01 06:00:00|10698.3|10696.3|10698.3|10696.3|10701.4|10699.4|10696.3|10694.3|5415
1701414000000|2023-12-01 07:00:00|10699|10697|10697.5|10695.5|10702.2|10700.2|10695.1|10693.1|7919
1701417600000|2023-12-01 08:00:00|10698.3|10696.3|10708.4|10706.4|10709.2|10707.2|10693.6|10691.6|18228
1701421200000|2023-12-01 09:00:00|10709.2|10707.2|10708.4|10706.4|10711.5|10709.5|10706.1|10704.1|14653
1701424800000|2023-12-01 10:00:00|10708|10706|10703|10701|10708.4|10706.4|10701.4|10699.4|11630
1701428400000|2023-12-01 11:00:00|10702.2|10700.2|10695.1|10693.1|10703|10701|10693.6|10691.6|13274
1701432000000|2023-12-01 12:00:00|10694.4|10692.4|10691.2|10689.2|10695.1|10693.1|10688.1|10686.1|29573
1701435600000|2023-12-01 13:00:00|10692|10690|10693.6|10691.6|10702.2|10700.2|10691.2|10689.2|48829
1701439200000|2023-12-01 14:00:00|10692.8|10690.8|10691.6|10689.6|10697.5|10695.5|10685.8|10683.8|47444
1701442800000|2023-12-01 15:00:00|10698.3|10696.3|10714.7|10712.7|10725.6|10723.6|10698.3|10696.3|124946
1701446400000|2023-12-01 16:00:00|10713.9|10711.9|10738.1|10736.1|10746.7|10744.7|10699|10697|137685
1701450000000|2023-12-01 17:00:00|10737.7|10735.7|10748.3|10746.3|10749|10747|10731.9|10729.9|47415
1701453600000|2023-12-01 18:00:00|10749|10747|10752.2|10750.2|10758.4|10756.4|10746.7|10744.7|75579
1701457200000|2023-12-01 19:00:00|10753|10751|10749|10747|10755.3|10753.3|10742.8|10740.8|38903
1701460800000|2023-12-01 20:00:00|10748.3|10746.3|10750.6|10748.6|10754.5|10752.5|10745.9|10743.9|36441
1701464400000|2023-12-01 21:00:00|10751.4|10749.4|10761.9|10759.9|10762.3|10760.3|10751.4|10749.4|27254
1701644400000|2023-12-03 23:00:00|10754.5|10752.5|10746.7|10744.7|10757.6|10755.6|10745.9|10743.9|10817
1701648000000|2023-12-04 00:00:00|10745.9|10743.9|10738.1|10736.1|10746.3|10744.3|10737.3|10735.3|7691
1701651600000|2023-12-04 01:00:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10733.4|10731.4|8011
1701655200000|2023-12-04 02:00:00|10735|10733|10735|10733|10736.5|10734.5|10734.2|10732.2|5645
1701658800000|2023-12-04 03:00:00|10734.2|10732.2|10731.9|10729.9|10735.8|10733.8|10731.1|10729.1|4746
1701662400000|2023-12-04 04:00:00|10732.3|10730.3|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|3381
1701666000000|2023-12-04 05:00:00|10733.4|10731.4|10731.1|10729.1|10735|10733|10731.1|10729.1|3233
1701669600000|2023-12-04 06:00:00|10731.9|10729.9|10736.5|10734.5|10738.9|10736.9|10731.9|10729.9|6555
1701673200000|2023-12-04 07:00:00|10737.3|10735.3|10735.8|10733.8|10739.7|10737.7|10735|10733|13825
1701676800000|2023-12-04 08:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10727.2|10725.2|17525
1701680400000|2023-12-04 09:00:00|10736.5|10734.5|10734.2|10732.2|10740.5|10738.5|10734.2|10732.2|14626
1701684000000|2023-12-04 10:00:00|10733.4|10731.4|10732.6|10730.6|10735.8|10733.8|10730.3|10728.3|10530
1701687600000|2023-12-04 11:00:00|10733.4|10731.4|10732.6|10730.6|10735|10733|10729.5|10727.5|8993
1701691200000|2023-12-04 12:00:00|10731.9|10729.9|10731.1|10729.1|10733.4|10731.4|10727.2|10725.2|14499
1701694800000|2023-12-04 13:00:00|10730.7|10728.7|10728|10726|10736.5|10734.5|10727.2|10725.2|38960
1701698400000|2023-12-04 14:00:00|10727.2|10725.2|10730.3|10728.3|10731.9|10729.9|10718.6|10716.6|58837
1701702000000|2023-12-04 15:00:00|10731.9|10729.9|10713.9|10711.9|10738.1|10736.1|10711.5|10709.5|63598
1701705600000|2023-12-04 16:00:00|10713.1|10711.1|10713.9|10711.9|10717.8|10715.8|10711.5|10709.5|37779
1701709200000|2023-12-04 17:00:00|10713.1|10711.1|10710.8|10708.8|10716.2|10714.2|10706.9|10704.9|25951
1701712800000|2023-12-04 18:00:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10706.9|10704.9|22505
1701716400000|2023-12-04 19:00:00|10710|10708|10711.5|10709.5|10713.1|10711.1|10709.6|10707.6|24353
1701720000000|2023-12-04 20:00:00|10710.8|10708.8|10720.1|10718.1|10721.7|10719.7|10710|10708|30816
1701723600000|2023-12-04 21:00:00|10720.9|10718.9|10724|10722|10725.6|10723.6|10720.1|10718.1|20950
1701730800000|2023-12-04 23:00:00|10722.5|10720.5|10724|10722|10724.8|10722.8|10721.7|10719.7|1216
1701734400000|2023-12-05 00:00:00|10724.8|10722.8|10728|10726|10728.7|10726.7|10724|10722|3246
1701738000000|2023-12-05 01:00:00|10728.7|10726.7|10722.5|10720.5|10728.7|10726.7|10720.9|10718.9|5016
1701741600000|2023-12-05 02:00:00|10723.3|10721.3|10720.1|10718.1|10724|10722|10720.1|10718.1|2183
1701745200000|2023-12-05 03:00:00|10719.4|10717.4|10728|10726|10728|10726|10719.4|10717.4|4561
1701748800000|2023-12-05 04:00:00|10728.7|10726.7|10725.6|10723.6|10731.1|10729.1|10725.6|10723.6|4069
1701752400000|2023-12-05 05:00:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10723.3|10721.3|3805
1701756000000|2023-12-05 06:00:00|10726.4|10724.4|10730.3|10728.3|10733.4|10731.4|10724.8|10722.8|8415
1701759600000|2023-12-05 07:00:00|10731.1|10729.1|10730.3|10728.3|10734.2|10732.2|10727.2|10725.2|14781
1701763200000|2023-12-05 08:00:00|10731.1|10729.1|10724.8|10722.8|10735|10733|10724|10722|17376
1701766800000|2023-12-05 09:00:00|10724|10722|10728.7|10726.7|10730.3|10728.3|10720.9|10718.9|11939
1701770400000|2023-12-05 10:00:00|10729.5|10727.5|10724|10722|10729.5|10727.5|10720.9|10718.9|15813
1701774000000|2023-12-05 11:00:00|10724.8|10722.8|10731.9|10729.9|10732.6|10730.6|10724|10722|9644
1701777600000|2023-12-05 12:00:00|10731.1|10729.1|10731.9|10729.9|10734.2|10732.2|10728.7|10726.7|13355
1701781200000|2023-12-05 13:00:00|10731.1|10729.1|10741.2|10739.2|10742|10740|10728.7|10726.7|42707
1701784800000|2023-12-05 14:00:00|10742|10740|10732.3|10730.3|10742|10740|10728|10726|53852
1701788400000|2023-12-05 15:00:00|10732.6|10730.6|10749.8|10747.8|10760.8|10758.8|10732.6|10730.6|101982
1701792000000|2023-12-05 16:00:00|10749|10747|10750.6|10748.6|10753|10751|10742|10740|45186
1701795600000|2023-12-05 17:00:00|10749.8|10747.8|10750.6|10748.6|10756.1|10754.1|10748.3|10746.3|40484
1701799200000|2023-12-05 18:00:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10743.6|10741.6|20977
1701802800000|2023-12-05 19:00:00|10750.6|10748.6|10753.7|10751.7|10756.1|10754.1|10746.7|10744.7|36132
1701806400000|2023-12-05 20:00:00|10754.5|10752.5|10751.4|10749.4|10755.3|10753.3|10749|10747|32547
1701810000000|2023-12-05 21:00:00|10750.6|10748.6|10753.7|10751.7|10755.3|10753.3|10748.3|10746.3|20088
1701817200000|2023-12-05 23:00:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10749|10747|3313
1701820800000|2023-12-06 00:00:00|10750.6|10748.6|10744.4|10742.4|10754.5|10752.5|10742|10740|7036
1701824400000|2023-12-06 01:00:00|10745.1|10743.1|10742.8|10740.8|10747.5|10745.5|10742|10740|7198
1701828000000|2023-12-06 02:00:00|10743.6|10741.6|10739.7|10737.7|10743.6|10741.6|10736.5|10734.5|6668
1701831600000|2023-12-06 03:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|4423
1701835200000|2023-12-06 04:00:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|1586
1701838800000|2023-12-06 05:00:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|1913
1701842400000|2023-12-06 06:00:00|10738.5|10736.5|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|3670
1701846000000|2023-12-06 07:00:00|10737.3|10735.3|10746.7|10744.7|10747.5|10745.5|10737.3|10735.3|6680
1701849600000|2023-12-06 08:00:00|10745.9|10743.9|10747.5|10745.5|10751.4|10749.4|10744.4|10742.4|16459
1701853200000|2023-12-06 09:00:00|10746.7|10744.7|10741.2|10739.2|10752.2|10750.2|10740.5|10738.5|16812
1701856800000|2023-12-06 10:00:00|10742|10740|10738.1|10736.1|10742.8|10740.8|10735.8|10733.8|17197
1701860400000|2023-12-06 11:00:00|10738.9|10736.9|10735|10733|10738.9|10736.9|10734.2|10732.2|13670
1701864000000|2023-12-06 12:00:00|10735.8|10733.8|10744.4|10742.4|10745.1|10743.1|10734.2|10732.2|13487
1701867600000|2023-12-06 13:00:00|10743.6|10741.6|10760|10758|10761.5|10759.5|10742.8|10740.8|71725
1701871200000|2023-12-06 14:00:00|10759.2|10757.2|10754.5|10752.5|10763.1|10761.1|10752.2|10750.2|49369
1701874800000|2023-12-06 15:00:00|10755.3|10753.3|10756.9|10754.9|10763.1|10761.1|10745.1|10743.1|65793
1701878400000|2023-12-06 16:00:00|10757.6|10755.6|10758.4|10756.4|10760.8|10758.8|10749|10747|46126
1701882000000|2023-12-06 17:00:00|10757.6|10755.6|10757.6|10755.6|10763.1|10761.1|10756.9|10754.9|29665
1701885600000|2023-12-06 18:00:00|10758.4|10756.4|10761.5|10759.5|10763.1|10761.1|10756.1|10754.1|22847
1701889200000|2023-12-06 19:00:00|10762.3|10760.3|10758.4|10756.4|10763.9|10761.9|10757.6|10755.6|19012
1701892800000|2023-12-06 20:00:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10754.5|10752.5|34039
1701896400000|2023-12-06 21:00:00|10758.4|10756.4|10764.7|10762.7|10765.5|10763.5|10757.6|10755.6|23797
1701903600000|2023-12-06 23:00:00|10764.3|10762.3|10765.5|10763.5|10769.4|10767.4|10763.9|10761.9|5333
1701907200000|2023-12-07 00:00:00|10765.1|10763.1|10756.9|10754.9|10765.1|10763.1|10756.9|10754.9|7161
1701910800000|2023-12-07 01:00:00|10757.6|10755.6|10753.7|10751.7|10760|10758|10753.7|10751.7|7962
1701914400000|2023-12-07 02:00:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|3775
1701918000000|2023-12-07 03:00:00|10756.9|10754.9|10753|10751|10757.6|10755.6|10752.2|10750.2|5851
1701921600000|2023-12-07 04:00:00|10752.2|10750.2|10747.5|10745.5|10752.2|10750.2|10746.7|10744.7|6487
1701925200000|2023-12-07 05:00:00|10746.7|10744.7|10738.1|10736.1|10746.7|10744.7|10736.5|10734.5|9527
1701928800000|2023-12-07 06:00:00|10738.9|10736.9|10735.8|10733.8|10742|10740|10734.2|10732.2|8261
1701932400000|2023-12-07 07:00:00|10736.5|10734.5|10742.8|10740.8|10743.6|10741.6|10736.5|10734.5|14095
1701936000000|2023-12-07 08:00:00|10743.6|10741.6|10742.8|10740.8|10750.6|10748.6|10742.8|10740.8|19987
1701939600000|2023-12-07 09:00:00|10743.6|10741.6|10749.8|10747.8|10750.6|10748.6|10742|10740|13228
1701943200000|2023-12-07 10:00:00|10749.4|10747.4|10753.7|10751.7|10753.7|10751.7|10747.5|10745.5|9090
1701946800000|2023-12-07 11:00:00|10753.3|10751.3|10745.9|10743.9|10753.7|10751.7|10744.4|10742.4|10349
1701950400000|2023-12-07 12:00:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10742|10740|15781
1701954000000|2023-12-07 13:00:00|10745.1|10743.1|10753|10751|10760|10758|10734.2|10732.2|75534
1701957600000|2023-12-07 14:00:00|10753.7|10751.7|10756.1|10754.1|10761.5|10759.5|10747.5|10745.5|55508
1701961200000|2023-12-07 15:00:00|10756.9|10754.9|10756.1|10754.1|10760|10758|10749.8|10747.8|46950
1701964800000|2023-12-07 16:00:00|10756.9|10754.9|10763.9|10761.9|10765.5|10763.5|10755.3|10753.3|34853
1701968400000|2023-12-07 17:00:00|10763.1|10761.1|10765.5|10763.5|10770.9|10768.9|10758.4|10756.4|28655
1701972000000|2023-12-07 18:00:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10763.1|10761.1|17075
1701975600000|2023-12-07 19:00:00|10767|10765|10762.3|10760.3|10767|10765|10761.5|10759.5|24412
1701979200000|2023-12-07 20:00:00|10761.5|10759.5|10756.1|10754.1|10762.3|10760.3|10755.3|10753.3|26834
1701982800000|2023-12-07 21:00:00|10756.9|10754.9|10752.2|10750.2|10757.6|10755.6|10751.4|10749.4|21433
1701990000000|2023-12-07 23:00:00|10751.4|10749.4|10752.2|10750.2|10754.5|10752.5|10751.4|10749.4|2873
1701993600000|2023-12-08 00:00:00|10753|10751|10747.5|10745.5|10753|10751|10747.5|10745.5|6801
1701997200000|2023-12-08 01:00:00|10748.3|10746.3|10743.6|10741.6|10749.8|10747.8|10742|10740|6830
1702000800000|2023-12-08 02:00:00|10742.8|10740.8|10745.1|10743.1|10745.1|10743.1|10742|10740|2069
1702004400000|2023-12-08 03:00:00|10744.8|10742.8|10745.9|10743.9|10748.3|10746.3|10744.4|10742.4|3387
1702008000000|2023-12-08 04:00:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|2778
1702011600000|2023-12-08 05:00:00|10746.7|10744.7|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|3979
1702015200000|2023-12-08 06:00:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10745.9|10743.9|4750
1702018800000|2023-12-08 07:00:00|10749|10747|10745.1|10743.1|10749.8|10747.8|10742.8|10740.8|8445
1702022400000|2023-12-08 08:00:00|10744.4|10742.4|10738.9|10736.9|10748.3|10746.3|10735.8|10733.8|14106
1702026000000|2023-12-08 09:00:00|10739.7|10737.7|10737.3|10735.3|10739.7|10737.7|10735.8|10733.8|10948
1702029600000|2023-12-08 10:00:00|10736.5|10734.5|10736.5|10734.5|10740.1|10738.1|10734.2|10732.2|12515
1702033200000|2023-12-08 11:00:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|11625
1702036800000|2023-12-08 12:00:00|10736.5|10734.5|10734.2|10732.2|10738.9|10736.9|10730.3|10728.3|32159
1702040400000|2023-12-08 13:00:00|10735|10733|10708.4|10706.4|10735|10733|10684.2|10682.2|111287
1702044000000|2023-12-08 14:00:00|10707.6|10705.6|10707.3|10705.3|10716.2|10714.2|10700.6|10698.6|93241
1702047600000|2023-12-08 15:00:00|10715.5|10713.5|10702.2|10700.2|10720.1|10718.1|10701.4|10699.4|74708
1702051200000|2023-12-08 16:00:00|10703|10701|10692.8|10690.8|10703|10701|10692.8|10690.8|35236
1702054800000|2023-12-08 17:00:00|10693.6|10691.6|10703.7|10701.7|10704.5|10702.5|10692|10690|29313
1702058400000|2023-12-08 18:00:00|10705.3|10703.3|10700.6|10698.6|10706.1|10704.1|10700.6|10698.6|36356
1702062000000|2023-12-08 19:00:00|10701.4|10699.4|10697.5|10695.5|10705.3|10703.3|10695.9|10693.9|33420
1702065600000|2023-12-08 20:00:00|10696.7|10694.7|10702.2|10700.2|10702.2|10700.2|10696.7|10694.7|62204
1702069200000|2023-12-08 21:00:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10699.8|10697.8|36798
1702249200000|2023-12-10 23:00:00|10700.6|10698.6|10697.5|10695.5|10701.4|10699.4|10695.9|10693.9|12016
1702252800000|2023-12-11 00:00:00|10698.3|10696.3|10697.5|10695.5|10701.4|10699.4|10694.4|10692.4|4188
1702256400000|2023-12-11 01:00:00|10696.7|10694.7|10693.6|10691.6|10699.8|10697.8|10692.8|10690.8|19827
1702260000000|2023-12-11 02:00:00|10692.8|10690.8|10695.9|10693.9|10697.5|10695.5|10692.8|10690.8|4629
1702263600000|2023-12-11 03:00:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|4223
1702267200000|2023-12-11 04:00:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|2384
1702270800000|2023-12-11 05:00:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692|10690|2917
1702274400000|2023-12-11 06:00:00|10692|10690|10689.7|10687.7|10692.8|10690.8|10688.1|10686.1|7433
1702278000000|2023-12-11 07:00:00|10690.5|10688.5|10692|10690|10696.7|10694.7|10688.9|10686.9|11429
1702281600000|2023-12-11 08:00:00|10691.2|10689.2|10692|10690|10693.6|10691.6|10687.3|10685.3|13512
1702285200000|2023-12-11 09:00:00|10692.8|10690.8|10694.4|10692.4|10695.9|10693.9|10691.2|10689.2|11787
1702288800000|2023-12-11 10:00:00|10694|10692|10690.5|10688.5|10695.1|10693.1|10689.7|10687.7|7837
1702292400000|2023-12-11 11:00:00|10691.2|10689.2|10691.2|10689.2|10695.1|10693.1|10689.7|10687.7|7928
1702296000000|2023-12-11 12:00:00|10691.6|10689.6|10683.4|10681.4|10692|10690|10682.6|10680.6|18510
1702299600000|2023-12-11 13:00:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10678.7|10676.7|36254
1702303200000|2023-12-11 14:00:00|10685|10683|10685|10683|10688.1|10686.1|10682.6|10680.6|28118
1702306800000|2023-12-11 15:00:00|10685.8|10683.8|10685|10683|10689.7|10687.7|10681.9|10679.9|34995
1702310400000|2023-12-11 16:00:00|10684.2|10682.2|10679.5|10677.5|10689.7|10687.7|10678|10676|45789
1702314000000|2023-12-11 17:00:00|10678.7|10676.7|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|27767
1702317600000|2023-12-11 18:00:00|10679.1|10677.1|10694.4|10692.4|10694.4|10692.4|10677.2|10675.2|37496
1702321200000|2023-12-11 19:00:00|10693.6|10691.6|10698.3|10696.3|10702.2|10700.2|10693.6|10691.6|26934
1702324800000|2023-12-11 20:00:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10695.9|10693.9|22899
1702328400000|2023-12-11 21:00:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|18792
1702335600000|2023-12-11 23:00:00|10701.4|10699.4|10698.3|10696.3|10701.4|10699.4|10697.9|10695.9|2650
1702339200000|2023-12-12 00:00:00|10699|10697|10699|10697|10700.6|10698.6|10697.9|10695.9|4343
1702342800000|2023-12-12 01:00:00|10699.8|10697.8|10698.3|10696.3|10702.2|10700.2|10697.5|10695.5|3164
1702346400000|2023-12-12 02:00:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|2080
1702350000000|2023-12-12 03:00:00|10700.6|10698.6|10707.6|10705.6|10709.2|10707.2|10699.8|10697.8|6665
1702353600000|2023-12-12 04:00:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|3178
1702357200000|2023-12-12 05:00:00|10709.2|10707.2|10711.5|10709.5|10714.7|10712.7|10707.6|10705.6|6068
1702360800000|2023-12-12 06:00:00|10710.8|10708.8|10710.8|10708.8|10713.1|10711.1|10710|10708|4188
1702364400000|2023-12-12 07:00:00|10710|10708|10719.4|10717.4|10720.1|10718.1|10709.2|10707.2|15609
1702368000000|2023-12-12 08:00:00|10718.6|10716.6|10714.7|10712.7|10719.4|10717.4|10713.9|10711.9|19016
1702371600000|2023-12-12 09:00:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3336
1702375200000|2023-12-12 10:00:00|10715.5|10713.5|10718.6|10716.6|10719.4|10717.4|10714.7|10712.7|8991
1702378800000|2023-12-12 11:00:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10716.2|10714.2|8780
1702382400000|2023-12-12 12:00:00|10717.8|10715.8|10717|10715|10720.1|10718.1|10716.2|10714.2|20642
1702386000000|2023-12-12 13:00:00|10716.2|10714.2|10696.7|10694.7|10740.5|10738.5|10694.4|10692.4|98918
1702389600000|2023-12-12 14:00:00|10697.5|10695.5|10697.5|10695.5|10708.4|10706.4|10692.8|10690.8|83377
1702393200000|2023-12-12 15:00:00|10698.3|10696.3|10704.5|10702.5|10704.5|10702.5|10696.7|10694.7|32370
1702396800000|2023-12-12 16:00:00|10703.7|10701.7|10707.6|10705.6|10710.8|10708.8|10703|10701|40739
1702400400000|2023-12-12 17:00:00|10708.4|10706.4|10702.2|10700.2|10708.4|10706.4|10701.4|10699.4|38183
1702404000000|2023-12-12 18:00:00|10703|10701|10710.8|10708.8|10714.7|10712.7|10701.4|10699.4|46297
1702407600000|2023-12-12 19:00:00|10710|10708|10709.2|10707.2|10712.3|10710.3|10707.6|10705.6|39228
1702411200000|2023-12-12 20:00:00|10708.4|10706.4|10711.5|10709.5|10712.3|10710.3|10707.6|10705.6|40675
1702414800000|2023-12-12 21:00:00|10711.9|10709.9|10710.8|10708.8|10712.3|10710.3|10707.6|10705.6|29917
1702422000000|2023-12-12 23:00:00|10711.5|10709.5|10711.5|10709.5|10714.7|10712.7|10710.4|10708.4|3120
1702425600000|2023-12-13 00:00:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710|10708|3547
1702429200000|2023-12-13 01:00:00|10713.9|10711.9|10716.2|10714.2|10717|10715|10713.1|10711.1|4860
1702432800000|2023-12-13 02:00:00|10715.5|10713.5|10715.8|10713.8|10716.2|10714.2|10713.9|10711.9|3098
1702436400000|2023-12-13 03:00:00|10715.5|10713.5|10713.1|10711.1|10716.2|10714.2|10712.3|10710.3|3948
1702440000000|2023-12-13 04:00:00|10712.7|10710.7|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|2086
1702443600000|2023-12-13 05:00:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|6814
1702447200000|2023-12-13 06:00:00|10711.5|10709.5|10708.4|10706.4|10712.3|10710.3|10706.9|10704.9|16048
1702450800000|2023-12-13 07:00:00|10707.6|10705.6|10714.7|10712.7|10714.7|10712.7|10707.6|10705.6|5738
1702454400000|2023-12-13 08:00:00|10715.5|10713.5|10713.1|10711.1|10716.2|10714.2|10710.8|10708.8|11212
1702458000000|2023-12-13 09:00:00|10712.3|10710.3|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|7262
1702461600000|2023-12-13 10:00:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10710.8|10708.8|8919
1702465200000|2023-12-13 11:00:00|10715.5|10713.5|10716.2|10714.2|10717.8|10715.8|10713.1|10711.1|8313
1702468800000|2023-12-13 12:00:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|12241
1702472400000|2023-12-13 13:00:00|10716.2|10714.2|10728.7|10726.7|10731.1|10729.1|10713.1|10711.1|60895
1702476000000|2023-12-13 14:00:00|10729.5|10727.5|10723.3|10721.3|10732.6|10730.6|10722.5|10720.5|43717
1702479600000|2023-12-13 15:00:00|10722.5|10720.5|10728.7|10726.7|10729.5|10727.5|10718.6|10716.6|41012
1702483200000|2023-12-13 16:00:00|10728|10726|10731.9|10729.9|10732.6|10730.6|10726.4|10724.4|44861
1702486800000|2023-12-13 17:00:00|10732.3|10730.3|10728.7|10726.7|10734.2|10732.2|10728.7|10726.7|24182
1702490400000|2023-12-13 18:00:00|10728|10726|10728.3|10726.3|10731.9|10729.9|10724.8|10722.8|40263
1702494000000|2023-12-13 19:00:00|10747.9|10745.9|10807.6|10805.6|10827.2|10825.2|10747.9|10745.9|190273
1702497600000|2023-12-13 20:00:00|10808.4|10806.4|10817|10815|10821.7|10819.7|10801.4|10799.4|93951
1702501200000|2023-12-13 21:00:00|10816.2|10814.2|10822.9|10820.9|10824|10822|10815.5|10813.5|48607
1702508400000|2023-12-13 23:00:00|10823.3|10821.3|10824.8|10822.8|10831.1|10829.1|10822.5|10820.5|8984
1702512000000|2023-12-14 00:00:00|10825.6|10823.6|10845.9|10843.9|10846.7|10844.7|10821.7|10819.7|29204
1702515600000|2023-12-14 01:00:00|10845.5|10843.5|10844.4|10842.4|10850.6|10848.6|10843.6|10841.6|16965
1702519200000|2023-12-14 02:00:00|10843.6|10841.6|10855.3|10853.3|10856.1|10854.1|10843.6|10841.6|11552
1702522800000|2023-12-14 03:00:00|10856.1|10854.1|10852.2|10850.2|10859.2|10857.2|10851.4|10849.4|14150
1702526400000|2023-12-14 04:00:00|10853|10851|10844.4|10842.4|10856.9|10854.9|10842.8|10840.8|13743
1702530000000|2023-12-14 05:00:00|10843.6|10841.6|10850.6|10848.6|10851.4|10849.4|10842|10840|8499
1702533600000|2023-12-14 06:00:00|10851|10849|10864.7|10862.7|10865.5|10863.5|10850.6|10848.6|12560
1702537200000|2023-12-14 07:00:00|10863.9|10861.9|10853|10851|10866.2|10864.2|10851.4|10849.4|25407
1702540800000|2023-12-14 08:00:00|10853.7|10851.7|10862.3|10860.3|10872.5|10870.5|10853|10851|39772
1702544400000|2023-12-14 09:00:00|10861.5|10859.5|10866.6|10864.6|10878|10876|10860.8|10858.8|32663
1702548000000|2023-12-14 10:00:00|10866.2|10864.2|10862.3|10860.3|10866.2|10864.2|10858.4|10856.4|26543
1702551600000|2023-12-14 11:00:00|10863.1|10861.1|10863.1|10861.1|10870.1|10868.1|10862.3|10860.3|21596
1702555200000|2023-12-14 12:00:00|10863.9|10861.9|10867.8|10865.8|10867.8|10865.8|10855.3|10853.3|50937
1702558800000|2023-12-14 13:00:00|10868.6|10866.6|10853.7|10851.7|10868.6|10866.6|10835.8|10833.8|110217
1702562400000|2023-12-14 14:00:00|10853|10851|10851.4|10849.4|10860|10858|10841.2|10839.2|80679
1702566000000|2023-12-14 15:00:00|10852.2|10850.2|10858.4|10856.4|10859.2|10857.2|10843.6|10841.6|74941
1702569600000|2023-12-14 16:00:00|10857.6|10855.6|10869.4|10867.4|10874.8|10872.8|10857.6|10855.6|63422
1702573200000|2023-12-14 17:00:00|10868.6|10866.6|10859.2|10857.2|10874.8|10872.8|10858.4|10856.4|43471
1702576800000|2023-12-14 18:00:00|10858.4|10856.4|10847.5|10845.5|10858.4|10856.4|10847.5|10845.5|40961
1702580400000|2023-12-14 19:00:00|10848.3|10846.3|10847.5|10845.5|10853|10851|10844.4|10842.4|82034
1702584000000|2023-12-14 20:00:00|10846.7|10844.7|10855.3|10853.3|10856.1|10854.1|10845.1|10843.1|46784
1702587600000|2023-12-14 21:00:00|10854.5|10852.5|10848.3|10846.3|10854.5|10852.5|10846.7|10844.7|28753
1702594800000|2023-12-14 23:00:00|10845.1|10843.1|10844.4|10842.4|10846.7|10844.7|10842.8|10840.8|4877
1702598400000|2023-12-15 00:00:00|10845.1|10843.1|10832.6|10830.6|10845.1|10843.1|10831.1|10829.1|12338
1702602000000|2023-12-15 01:00:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10828.7|10826.7|7725
1702605600000|2023-12-15 02:00:00|10831.9|10829.9|10835|10833|10836.5|10834.5|10830.3|10828.3|6544
1702609200000|2023-12-15 03:00:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10830.3|10828.3|5469
1702612800000|2023-12-15 04:00:00|10834.6|10832.6|10837.3|10835.3|10838.9|10836.9|10833.4|10831.4|5857
1702616400000|2023-12-15 05:00:00|10838.1|10836.1|10833.4|10831.4|10838.9|10836.9|10833.4|10831.4|14346
1702620000000|2023-12-15 06:00:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10831.1|10829.1|7850
1702623600000|2023-12-15 07:00:00|10836.5|10834.5|10842.8|10840.8|10843.6|10841.6|10835.8|10833.8|14618
1702627200000|2023-12-15 08:00:00|10842|10840|10856.9|10854.9|10858.4|10856.4|10842|10840|25725
1702630800000|2023-12-15 09:00:00|10856.5|10854.5|10859.2|10857.2|10861.5|10859.5|10854.5|10852.5|17398
1702634400000|2023-12-15 10:00:00|10858.4|10856.4|10854.5|10852.5|10859.2|10857.2|10853.7|10851.7|8274
1702638000000|2023-12-15 11:00:00|10853.7|10851.7|10851.4|10849.4|10855.3|10853.3|10851.4|10849.4|8528
1702641600000|2023-12-15 12:00:00|10852.2|10850.2|10858.4|10856.4|10863.1|10861.1|10852.2|10850.2|23086
1702645200000|2023-12-15 13:00:00|10857.6|10855.6|10828.7|10826.7|10859.2|10857.2|10816.2|10814.2|92810
1702648800000|2023-12-15 14:00:00|10829.5|10827.5|10843.6|10841.6|10848.3|10846.3|10829.5|10827.5|84054
1702652400000|2023-12-15 15:00:00|10844.4|10842.4|10846.7|10844.7|10855.3|10853.3|10842.8|10840.8|48343
1702656000000|2023-12-15 16:00:00|10847.5|10845.5|10847.5|10845.5|10851.4|10849.4|10838.9|10836.9|38981
1702659600000|2023-12-15 17:00:00|10848.3|10846.3|10846.7|10844.7|10849.8|10847.8|10844.4|10842.4|24122
1702663200000|2023-12-15 18:00:00|10845.9|10843.9|10837.3|10835.3|10846.7|10844.7|10835.8|10833.8|30041
1702666800000|2023-12-15 19:00:00|10836.5|10834.5|10836.5|10834.5|10841.2|10839.2|10834.2|10832.2|32456
1702670400000|2023-12-15 20:00:00|10838.1|10836.1|10842.8|10840.8|10844.4|10842.4|10835.8|10833.8|35812
1702674000000|2023-12-15 21:00:00|10842|10840|10845.1|10843.1|10846.7|10844.7|10842|10840|26435
1702854000000|2023-12-17 23:00:00|10842|10840|10842|10840|10845.1|10843.1|10838.9|10836.9|3879
1702857600000|2023-12-18 00:00:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10838.9|10836.9|3859
1702861200000|2023-12-18 01:00:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10840.5|10838.5|5511
1702864800000|2023-12-18 02:00:00|10842|10840|10842.8|10840.8|10845.1|10843.1|10841.2|10839.2|2246
1702868400000|2023-12-18 03:00:00|10843.6|10841.6|10845.1|10843.1|10847.5|10845.5|10843.6|10841.6|2762
1702872000000|2023-12-18 04:00:00|10845.9|10843.9|10849.8|10847.8|10850.6|10848.6|10845.1|10843.1|2756
1702875600000|2023-12-18 05:00:00|10849|10847|10853|10851|10853.7|10851.7|10849|10847|3375
1702879200000|2023-12-18 06:00:00|10852.2|10850.2|10849|10847|10853|10851|10848.3|10846.3|4839
1702882800000|2023-12-18 07:00:00|10849.4|10847.4|10848.3|10846.3|10850.6|10848.6|10845.9|10843.9|8821
1702886400000|2023-12-18 08:00:00|10847.5|10845.5|10851.4|10849.4|10853.7|10851.7|10846.7|10844.7|13689
1702890000000|2023-12-18 09:00:00|10853|10851|10854.5|10852.5|10855.7|10853.7|10849.8|10847.8|11157
1702893600000|2023-12-18 10:00:00|10855.3|10853.3|10852.2|10850.2|10856.9|10854.9|10852.2|10850.2|5639
1702897200000|2023-12-18 11:00:00|10853|10851|10851.4|10849.4|10855.3|10853.3|10849.8|10847.8|8984
1702900800000|2023-12-18 12:00:00|10852.2|10850.2|10853|10851|10854.5|10852.5|10849.8|10847.8|13403
1702904400000|2023-12-18 13:00:00|10853.7|10851.7|10842|10840|10854.5|10852.5|10842|10840|35334
1702908000000|2023-12-18 14:00:00|10841.6|10839.6|10831.9|10829.9|10842.8|10840.8|10830.3|10828.3|49928
1702911600000|2023-12-18 15:00:00|10831.1|10829.1|10830.3|10828.3|10833.4|10831.4|10826.4|10824.4|94549
1702915200000|2023-12-18 16:00:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|24489
1702918800000|2023-12-18 17:00:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10825.6|10823.6|18953
1702922400000|2023-12-18 18:00:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10826.4|10824.4|18144
1702926000000|2023-12-18 19:00:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|14143
1702929600000|2023-12-18 20:00:00|10826.4|10824.4|10828|10826|10829.5|10827.5|10825.6|10823.6|24705
1702933200000|2023-12-18 21:00:00|10828.3|10826.3|10834.2|10832.2|10835.8|10833.8|10828|10826|16377
1702940400000|2023-12-18 23:00:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10834.2|10832.2|3447
1702944000000|2023-12-19 00:00:00|10836.5|10834.5|10828.7|10826.7|10837.3|10835.3|10828|10826|5620
1702947600000|2023-12-19 01:00:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10827.2|10825.2|3794
1702951200000|2023-12-19 02:00:00|10827.2|10825.2|10833.4|10831.4|10835|10833|10827.2|10825.2|4586
1702954800000|2023-12-19 03:00:00|10832.6|10830.6|10827.2|10825.2|10838.1|10836.1|10824.8|10822.8|10155
1702958400000|2023-12-19 04:00:00|10828|10826|10828|10826|10828|10826|10824.8|10822.8|3803
1702962000000|2023-12-19 05:00:00|10827.6|10825.6|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1956
1702965600000|2023-12-19 06:00:00|10828|10826|10834.2|10832.2|10835|10833|10827.2|10825.2|6339
1702969200000|2023-12-19 07:00:00|10833.4|10831.4|10839.7|10837.7|10842|10840|10833.4|10831.4|10386
1702972800000|2023-12-19 08:00:00|10838.9|10836.9|10840.5|10838.5|10842|10840|10835.8|10833.8|14105
1702976400000|2023-12-19 09:00:00|10839.7|10837.7|10842.8|10840.8|10843.6|10841.6|10838.1|10836.1|9744
1702980000000|2023-12-19 10:00:00|10843.6|10841.6|10841.2|10839.2|10845.1|10843.1|10840.5|10838.5|4842
1702983600000|2023-12-19 11:00:00|10842|10840|10838.9|10836.9|10842|10840|10838.1|10836.1|5662
1702987200000|2023-12-19 12:00:00|10839.7|10837.7|10847.5|10845.5|10848.3|10846.3|10838.9|10836.9|11885
1702990800000|2023-12-19 13:00:00|10848.3|10846.3|10838.9|10836.9|10849.4|10847.4|10835.8|10833.8|31338
1702994400000|2023-12-19 14:00:00|10839.7|10837.7|10845.1|10843.1|10845.1|10843.1|10831.1|10829.1|31214
1702998000000|2023-12-19 15:00:00|10845.9|10843.9|10840.5|10838.5|10845.9|10843.9|10834.2|10832.2|44702
1703001600000|2023-12-19 16:00:00|10839.7|10837.7|10840.5|10838.5|10842.8|10840.8|10837.3|10835.3|15285
1703005200000|2023-12-19 17:00:00|10839.7|10837.7|10833.4|10831.4|10841.2|10839.2|10833.4|10831.4|17664
1703008800000|2023-12-19 18:00:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10829.5|10827.5|18723
1703012400000|2023-12-19 19:00:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10831.1|10829.1|23840
1703016000000|2023-12-19 20:00:00|10835|10833|10834.2|10832.2|10835|10833|10829.5|10827.5|23723
1703019600000|2023-12-19 21:00:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10829.5|10827.5|13072
1703026800000|2023-12-19 23:00:00|10829.5|10827.5|10834.2|10832.2|10835|10833|10829.5|10827.5|3249
1703030400000|2023-12-20 00:00:00|10835|10833|10835.8|10833.8|10837.3|10835.3|10835|10833|3219
1703034000000|2023-12-20 01:00:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10834.2|10832.2|3160
1703037600000|2023-12-20 02:00:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10832.6|10830.6|1668
1703041200000|2023-12-20 03:00:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|2805
1703044800000|2023-12-20 04:00:00|10836.9|10834.9|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1726
1703048400000|2023-12-20 05:00:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2971
1703052000000|2023-12-20 06:00:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|3528
1703055600000|2023-12-20 07:00:00|10842|10840|10847.5|10845.5|10853|10851|10840.1|10838.1|16423
1703059200000|2023-12-20 08:00:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10842|10840|15950
1703062800000|2023-12-20 09:00:00|10849|10847|10853|10851|10856.9|10854.9|10849|10847|9853
1703066400000|2023-12-20 10:00:00|10854.5|10852.5|10853.7|10851.7|10854.9|10852.9|10850.6|10848.6|7009
1703070000000|2023-12-20 11:00:00|10853.3|10851.3|10855.3|10853.3|10856.1|10854.1|10851.4|10849.4|5960
1703073600000|2023-12-20 12:00:00|10854.5|10852.5|10856.1|10854.1|10860.8|10858.8|10854.5|10852.5|14460
1703077200000|2023-12-20 13:00:00|10855.3|10853.3|10860|10858|10860.8|10858.8|10854.5|10852.5|23695
1703080800000|2023-12-20 14:00:00|10859.2|10857.2|10856.1|10854.1|10860|10858|10850.6|10848.6|27085
1703084400000|2023-12-20 15:00:00|10849.8|10847.8|10845.1|10843.1|10853|10851|10839.7|10837.7|41994
1703088000000|2023-12-20 16:00:00|10844.4|10842.4|10847.5|10845.5|10849.8|10847.8|10843.6|10841.6|35027
1703091600000|2023-12-20 17:00:00|10846.7|10844.7|10849|10847|10851.4|10849.4|10842|10840|18235
1703095200000|2023-12-20 18:00:00|10849.4|10847.4|10855.3|10853.3|10856.9|10854.9|10845.9|10843.9|28354
1703098800000|2023-12-20 19:00:00|10856.1|10854.1|10860|10858|10860|10858|10853|10851|26426
1703102400000|2023-12-20 20:00:00|10859.2|10857.2|10864.7|10862.7|10870.1|10868.1|10859.2|10857.2|34661
1703106000000|2023-12-20 21:00:00|10863.9|10861.9|10871.7|10869.7|10873.3|10871.3|10863.9|10861.9|25958
1703113200000|2023-12-20 23:00:00|10872.5|10870.5|10865.5|10863.5|10872.5|10870.5|10865.5|10863.5|3227
1703116800000|2023-12-21 00:00:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.1|10861.1|2328
1703120400000|2023-12-21 01:00:00|10863.5|10861.5|10865.5|10863.5|10867|10865|10863.1|10861.1|3328
1703124000000|2023-12-21 02:00:00|10866.2|10864.2|10863.1|10861.1|10868.6|10866.6|10861.5|10859.5|5326
1703127600000|2023-12-21 03:00:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1430
1703131200000|2023-12-21 04:00:00|10863.1|10861.1|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|3483
1703134800000|2023-12-21 05:00:00|10861.9|10859.9|10858.4|10856.4|10862.3|10860.3|10856.9|10854.9|4797
1703138400000|2023-12-21 06:00:00|10857.6|10855.6|10853.7|10851.7|10858.4|10856.4|10851.4|10849.4|3414
1703142000000|2023-12-21 07:00:00|10854.5|10852.5|10853.7|10851.7|10856.9|10854.9|10850.6|10848.6|9461
1703145600000|2023-12-21 08:00:00|10854.5|10852.5|10861.5|10859.5|10861.5|10859.5|10853.7|10851.7|8089
1703149200000|2023-12-21 09:00:00|10860.8|10858.8|10857.6|10855.6|10863.1|10861.1|10856.9|10854.9|6392
1703152800000|2023-12-21 10:00:00|10858.4|10856.4|10853|10851|10860|10858|10853|10851|5752
1703156400000|2023-12-21 11:00:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|6679
1703160000000|2023-12-21 12:00:00|10855.3|10853.3|10865.5|10863.5|10865.5|10863.5|10853.7|10851.7|9543
1703163600000|2023-12-21 13:00:00|10866.2|10864.2|10878|10876|10885.8|10883.8|10857.6|10855.6|66938
1703167200000|2023-12-21 14:00:00|10878.7|10876.7|10875.6|10873.6|10888.1|10886.1|10874.8|10872.8|49306
1703170800000|2023-12-21 15:00:00|10874.8|10872.8|10863.9|10861.9|10875.6|10873.6|10859.2|10857.2|49054
1703174400000|2023-12-21 16:00:00|10863.1|10861.1|10863.9|10861.9|10870.9|10868.9|10862.3|10860.3|21423
1703178000000|2023-12-21 17:00:00|10863.1|10861.1|10863.1|10861.1|10867.8|10865.8|10860.8|10858.8|28931
1703181600000|2023-12-21 18:00:00|10862.3|10860.3|10856.1|10854.1|10864.7|10862.7|10852.2|10850.2|44073
1703185200000|2023-12-21 19:00:00|10856.9|10854.9|10858.4|10856.4|10861.5|10859.5|10856.1|10854.1|24617
1703188800000|2023-12-21 20:00:00|10857.6|10855.6|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|24653
1703192400000|2023-12-21 21:00:00|10860|10858|10859.2|10857.2|10860|10858|10857.6|10855.6|15856
1703199600000|2023-12-21 23:00:00|10857.6|10855.6|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|2611
1703203200000|2023-12-22 00:00:00|10861.5|10859.5|10857.6|10855.6|10864.7|10862.7|10857.6|10855.6|3673
1703206800000|2023-12-22 01:00:00|10858.4|10856.4|10854.5|10852.5|10858.4|10856.4|10853.7|10851.7|2758
1703210400000|2023-12-22 02:00:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|2634
1703214000000|2023-12-22 03:00:00|10851.4|10849.4|10853|10851|10853|10851|10850.6|10848.6|2645
1703217600000|2023-12-22 04:00:00|10852.2|10850.2|10853|10851|10854.5|10852.5|10849.8|10847.8|3219
1703221200000|2023-12-22 05:00:00|10853.7|10851.7|10856.1|10854.1|10856.9|10854.9|10852.2|10850.2|1940
1703224800000|2023-12-22 06:00:00|10855.3|10853.3|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|1558
1703228400000|2023-12-22 07:00:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10855.3|10853.3|6821
1703232000000|2023-12-22 08:00:00|10858.8|10856.8|10863.9|10861.9|10865.5|10863.5|10857.6|10855.6|9276
1703235600000|2023-12-22 09:00:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10864.7|10862.7|6153
1703239200000|2023-12-22 10:00:00|10867.8|10865.8|10866.2|10864.2|10869.4|10867.4|10866.2|10864.2|3786
1703242800000|2023-12-22 11:00:00|10867|10865|10867.8|10865.8|10870.1|10868.1|10866.2|10864.2|6047
1703246400000|2023-12-22 12:00:00|10867|10865|10869.4|10867.4|10872.5|10870.5|10866.2|10864.2|12272
1703250000000|2023-12-22 13:00:00|10870.1|10868.1|10866.2|10864.2|10873.3|10871.3|10850.6|10848.6|55979
1703253600000|2023-12-22 14:00:00|10865.5|10863.5|10865.5|10863.5|10872.5|10870.5|10863.1|10861.1|51890
1703257200000|2023-12-22 15:00:00|10867.8|10865.8|10854.5|10852.5|10870.1|10868.1|10854.5|10852.5|32146
1703260800000|2023-12-22 16:00:00|10855.3|10853.3|10849|10847|10858.4|10856.4|10848.3|10846.3|29602
1703264400000|2023-12-22 17:00:00|10849.8|10847.8|10855.3|10853.3|10855.3|10853.3|10849.8|10847.8|22819
1703268000000|2023-12-22 18:00:00|10856.1|10854.1|10860.8|10858.8|10862.3|10860.3|10856.1|10854.1|17268
1703271600000|2023-12-22 19:00:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|4849
1703275200000|2023-12-22 20:00:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860|10858|4203
1703278800000|2023-12-22 21:00:00|10861.5|10859.5|10864.3|10862.3|10864.7|10862.7|10861.5|10859.5|5594
1703545200000|2023-12-25 23:00:00|10859.2|10857.2|10858.4|10856.4|10860.4|10858.4|10857.3|10855.3|2832
1703548800000|2023-12-26 00:00:00|10859.2|10857.2|10861.5|10859.5|10861.5|10859.5|10856.9|10854.9|2219
1703552400000|2023-12-26 01:00:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|1216
1703556000000|2023-12-26 02:00:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|684
1703559600000|2023-12-26 03:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|732
1703563200000|2023-12-26 04:00:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|422
1703566800000|2023-12-26 05:00:00|10860|10858|10862.3|10860.3|10863.9|10861.9|10860|10858|2524
1703570400000|2023-12-26 06:00:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|571
1703574000000|2023-12-26 07:00:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|749
1703577600000|2023-12-26 08:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1605
1703581200000|2023-12-26 09:00:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|804
1703584800000|2023-12-26 10:00:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|1019
1703588400000|2023-12-26 11:00:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|2740
1703592000000|2023-12-26 12:00:00|10858.4|10856.4|10853.7|10851.7|10858.4|10856.4|10853.7|10851.7|4879
1703595600000|2023-12-26 13:00:00|10854.5|10852.5|10851.4|10849.4|10859.2|10857.2|10850.6|10848.6|15339
1703599200000|2023-12-26 14:00:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10848.3|10846.3|16085
1703602800000|2023-12-26 15:00:00|10853|10851|10850.6|10848.6|10856.9|10854.9|10850.6|10848.6|13446
1703606400000|2023-12-26 16:00:00|10849.8|10847.8|10851.4|10849.4|10853|10851|10849|10847|7271
1703610000000|2023-12-26 17:00:00|10850.6|10848.6|10849.8|10847.8|10853|10851|10849|10847|13102
1703613600000|2023-12-26 18:00:00|10850.6|10848.6|10856.9|10854.9|10857.6|10855.6|10850.2|10848.2|16459
1703617200000|2023-12-26 19:00:00|10857.6|10855.6|10860.8|10858.8|10863.1|10861.1|10856.9|10854.9|13748
1703620800000|2023-12-26 20:00:00|10861.5|10859.5|10854.5|10852.5|10861.5|10859.5|10853.7|10851.7|11180
1703624400000|2023-12-26 21:00:00|10853.7|10851.7|10853.7|10851.7|10856.1|10854.1|10853|10851|5772
1703631600000|2023-12-26 23:00:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10852.2|10850.2|1417
1703635200000|2023-12-27 00:00:00|10852.2|10850.2|10857.6|10855.6|10857.6|10855.6|10851.4|10849.4|2531
1703638800000|2023-12-27 01:00:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10856.1|10854.1|2325
1703642400000|2023-12-27 02:00:00|10859.2|10857.2|10860|10858|10860|10858|10857.6|10855.6|2392
1703646000000|2023-12-27 03:00:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1181
1703649600000|2023-12-27 04:00:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|1239
1703653200000|2023-12-27 05:00:00|10859.2|10857.2|10860|10858|10861.5|10859.5|10859.2|10857.2|1618
1703656800000|2023-12-27 06:00:00|10859.2|10857.2|10860|10858|10861.5|10859.5|10859.2|10857.2|1981
1703660400000|2023-12-27 07:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10856.9|10854.9|5430
1703664000000|2023-12-27 08:00:00|10860|10858|10864.7|10862.7|10864.7|10862.7|10859.2|10857.2|12422
1703667600000|2023-12-27 09:00:00|10863.9|10861.9|10860.8|10858.8|10864.7|10862.7|10860.8|10858.8|4675
1703671200000|2023-12-27 10:00:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|2751
1703674800000|2023-12-27 11:00:00|10860.8|10858.8|10863.9|10861.9|10863.9|10861.9|10860.8|10858.8|4520
1703678400000|2023-12-27 12:00:00|10864.7|10862.7|10862.3|10860.3|10866.2|10864.2|10862.3|10860.3|9666
1703682000000|2023-12-27 13:00:00|10862.7|10860.7|10870.1|10868.1|10872.5|10870.5|10862.7|10860.7|27656
1703685600000|2023-12-27 14:00:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10868.6|10866.6|19021
1703689200000|2023-12-27 15:00:00|10871.3|10869.3|10882.6|10880.6|10882.6|10880.6|10871.3|10869.3|24293
1703692800000|2023-12-27 16:00:00|10881.9|10879.9|10885|10883|10885.8|10883.8|10878.7|10876.7|25093
1703696400000|2023-12-27 17:00:00|10884.2|10882.2|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|35074
1703700000000|2023-12-27 18:00:00|10884.2|10882.2|10895.9|10893.9|10896.7|10894.7|10882.6|10880.6|35106
1703703600000|2023-12-27 19:00:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10892|10890|24155
1703707200000|2023-12-27 20:00:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10893.6|10891.6|20796
1703710800000|2023-12-27 21:00:00|10896.7|10894.7|10893.6|10891.6|10899|10897|10893.6|10891.6|13607
1703718000000|2023-12-27 23:00:00|10892.8|10890.8|10891.2|10889.2|10893.6|10891.6|10889.7|10887.7|2400
1703721600000|2023-12-28 00:00:00|10891.6|10889.6|10887.3|10885.3|10892|10890|10885.8|10883.8|5616
1703725200000|2023-12-28 01:00:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10885|10883|3303
1703728800000|2023-12-28 02:00:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2036
1703732400000|2023-12-28 03:00:00|10885.8|10883.8|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|4156
1703736000000|2023-12-28 04:00:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|2104
1703739600000|2023-12-28 05:00:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10885|10883|2090
1703743200000|2023-12-28 06:00:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10884.2|10882.2|4408
1703746800000|2023-12-28 07:00:00|10885|10883|10888.1|10886.1|10888.1|10886.1|10885|10883|3462
1703750400000|2023-12-28 08:00:00|10888.9|10886.9|10884.2|10882.2|10888.9|10886.9|10883.4|10881.4|10494
1703754000000|2023-12-28 09:00:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|7586
1703757600000|2023-12-28 10:00:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10884.2|10882.2|5470
1703761200000|2023-12-28 11:00:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10885|10883|5571
1703764800000|2023-12-28 12:00:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10885|10883|4057
1703768400000|2023-12-28 13:00:00|10885|10883|10878.7|10876.7|10889.7|10887.7|10878.7|10876.7|22656
1703772000000|2023-12-28 14:00:00|10879.1|10877.1|10878.7|10876.7|10884.2|10882.2|10876.4|10874.4|25708
1703775600000|2023-12-28 15:00:00|10879.1|10877.1|10886.5|10884.5|10887.3|10885.3|10878|10876|25968
1703779200000|2023-12-28 16:00:00|10885.8|10883.8|10878|10876|10886.5|10884.5|10877.2|10875.2|25893
1703782800000|2023-12-28 17:00:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10876.4|10874.4|21409
1703786400000|2023-12-28 18:00:00|10878.7|10876.7|10869.4|10867.4|10879.5|10877.5|10865.5|10863.5|24693
1703790000000|2023-12-28 19:00:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10864.7|10862.7|20462
1703793600000|2023-12-28 20:00:00|10869.8|10867.8|10870.9|10868.9|10874|10872|10869.4|10867.4|16036
1703797200000|2023-12-28 21:00:00|10871.7|10869.7|10872.5|10870.5|10874.8|10872.8|10870.9|10868.9|12297
1703804400000|2023-12-28 23:00:00|10871.7|10869.7|10874|10872|10875.6|10873.6|10871.7|10869.7|2060
1703808000000|2023-12-29 00:00:00|10873.3|10871.3|10876.4|10874.4|10876.4|10874.4|10870.9|10868.9|2630
1703811600000|2023-12-29 01:00:00|10876|10874|10877.2|10875.2|10877.2|10875.2|10874|10872|5250
1703815200000|2023-12-29 02:00:00|10876.4|10874.4|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|2037
1703818800000|2023-12-29 03:00:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1943
1703822400000|2023-12-29 04:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|1294
1703826000000|2023-12-29 05:00:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10874.8|10872.8|3219
1703829600000|2023-12-29 06:00:00|10877.2|10875.2|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|4684
1703833200000|2023-12-29 07:00:00|10876.4|10874.4|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|8563
1703836800000|2023-12-29 08:00:00|10878|10876|10867|10865|10878|10876|10867|10865|12005
1703840400000|2023-12-29 09:00:00|10866.2|10864.2|10861.5|10859.5|10867|10865|10861.5|10859.5|12571
1703844000000|2023-12-29 10:00:00|10860.8|10858.8|10858.4|10856.4|10861.5|10859.5|10857.6|10855.6|11008
1703847600000|2023-12-29 11:00:00|10859.2|10857.2|10861.5|10859.5|10861.5|10859.5|10857.6|10855.6|6042
1703851200000|2023-12-29 12:00:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10859.2|10857.2|11129
1703854800000|2023-12-29 13:00:00|10861.5|10859.5|10853|10851|10863.1|10861.1|10851.4|10849.4|24040
1703858400000|2023-12-29 14:00:00|10853.7|10851.7|10860.8|10858.8|10865.5|10863.5|10853.7|10851.7|33427
1703862000000|2023-12-29 15:00:00|10861.5|10859.5|10868.6|10866.6|10868.6|10866.6|10860.8|10858.8|26122
1703865600000|2023-12-29 16:00:00|10867.8|10865.8|10873.3|10871.3|10875.6|10873.6|10867.8|10865.8|25800
1703869200000|2023-12-29 17:00:00|10872.9|10870.9|10878|10876|10881.1|10879.1|10869.4|10867.4|44936
1703872800000|2023-12-29 18:00:00|10878.7|10876.7|10870.9|10868.9|10878.7|10876.7|10858.4|10856.4|41993
1703876400000|2023-12-29 19:00:00|10871.7|10869.7|10871.7|10869.7|10874|10872|10869.4|10867.4|10732
1703880000000|2023-12-29 20:00:00|10870.9|10868.9|10869.4|10867.4|10872.5|10870.5|10868.6|10866.6|6951
1703883600000|2023-12-29 21:00:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|5224
1704150000000|2024-01-01 23:00:00|10869.4|10867.4|10864.7|10862.7|10875.6|10873.6|10864.7|10862.7|4334
1704153600000|2024-01-02 00:00:00|10863.9|10861.9|10860.8|10858.8|10865.5|10863.5|10860.8|10858.8|3650
1704157200000|2024-01-02 01:00:00|10860|10858|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|5253
1704160800000|2024-01-02 02:00:00|10858.4|10856.4|10851.4|10849.4|10858.4|10856.4|10851.4|10849.4|2839
1704164400000|2024-01-02 03:00:00|10852.2|10850.2|10854.5|10852.5|10856.1|10854.1|10852.2|10850.2|1810
1704168000000|2024-01-02 04:00:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|972
1704171600000|2024-01-02 05:00:00|10854.5|10852.5|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|1056
1704175200000|2024-01-02 06:00:00|10853.7|10851.7|10849.8|10847.8|10855.3|10853.3|10849.8|10847.8|4849
1704178800000|2024-01-02 07:00:00|10850.6|10848.6|10845.1|10843.1|10854.5|10852.5|10844.4|10842.4|12681
1704182400000|2024-01-02 08:00:00|10844.4|10842.4|10839.7|10837.7|10847.5|10845.5|10838.1|10836.1|19450
1704186000000|2024-01-02 09:00:00|10840.1|10838.1|10843.6|10841.6|10845.9|10843.9|10838.9|10836.9|14342
1704189600000|2024-01-02 10:00:00|10844.4|10842.4|10849.8|10847.8|10850.6|10848.6|10838.9|10836.9|11934
1704193200000|2024-01-02 11:00:00|10851.4|10849.4|10837.3|10835.3|10851.4|10849.4|10837.3|10835.3|10494
1704196800000|2024-01-02 12:00:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10832.6|10830.6|19838
1704200400000|2024-01-02 13:00:00|10838.1|10836.1|10825.6|10823.6|10838.9|10836.9|10825.6|10823.6|39818
1704204000000|2024-01-02 14:00:00|10826.4|10824.4|10848.3|10846.3|10848.3|10846.3|10826.4|10824.4|53834
1704207600000|2024-01-02 15:00:00|10847.5|10845.5|10837.3|10835.3|10848.3|10846.3|10837.3|10835.3|44108
1704211200000|2024-01-02 16:00:00|10838.1|10836.1|10843.6|10841.6|10847.5|10845.5|10834.2|10832.2|33271
1704214800000|2024-01-02 17:00:00|10842.8|10840.8|10837.3|10835.3|10843.6|10841.6|10836.5|10834.5|18642
1704218400000|2024-01-02 18:00:00|10837.7|10835.7|10836.5|10834.5|10841.2|10839.2|10835.8|10833.8|22689
1704222000000|2024-01-02 19:00:00|10837.3|10835.3|10835.8|10833.8|10840.5|10838.5|10835|10833|25580
1704225600000|2024-01-02 20:00:00|10835.4|10833.4|10837.3|10835.3|10838.1|10836.1|10832.6|10830.6|41465
1704229200000|2024-01-02 21:00:00|10838.1|10836.1|10838.9|10836.9|10841.2|10839.2|10835|10833|28104
1704236400000|2024-01-02 23:00:00|10838.1|10836.1|10830.3|10828.3|10838.1|10836.1|10830.3|10828.3|1788
1704240000000|2024-01-03 00:00:00|10831.1|10829.1|10834.2|10832.2|10836.5|10834.5|10831.1|10829.1|2411
1704243600000|2024-01-03 01:00:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10832.6|10830.6|1379
1704247200000|2024-01-03 02:00:00|10834.6|10832.6|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|1714
1704250800000|2024-01-03 03:00:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1329
1704254400000|2024-01-03 04:00:00|10832.3|10830.3|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|1850
1704258000000|2024-01-03 05:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|3319
1704261600000|2024-01-03 06:00:00|10831.1|10829.1|10832.6|10830.6|10835|10833|10830.3|10828.3|7836
1704265200000|2024-01-03 07:00:00|10831.9|10829.9|10826.4|10824.4|10832.6|10830.6|10824|10822|11389
1704268800000|2024-01-03 08:00:00|10825.6|10823.6|10817.8|10815.8|10828.7|10826.7|10816.2|10814.2|18698
1704272400000|2024-01-03 09:00:00|10817|10815|10824.8|10822.8|10824.8|10822.8|10816.2|10814.2|12919
1704276000000|2024-01-03 10:00:00|10824|10822|10824.8|10822.8|10826.4|10824.4|10822.5|10820.5|7199
1704279600000|2024-01-03 11:00:00|10825.2|10823.2|10824|10822|10825.6|10823.6|10821.7|10819.7|7002
1704283200000|2024-01-03 12:00:00|10824.8|10822.8|10821.7|10819.7|10828|10826|10819.4|10817.4|24474
1704286800000|2024-01-03 13:00:00|10820.9|10818.9|10821.7|10819.7|10827.2|10825.2|10818.6|10816.6|44475
1704290400000|2024-01-03 14:00:00|10822.5|10820.5|10818.6|10816.6|10826|10824|10808.4|10806.4|61696
1704294000000|2024-01-03 15:00:00|10813.5|10811.5|10818.6|10816.6|10835.8|10833.8|10807.6|10805.6|93417
1704297600000|2024-01-03 16:00:00|10819.4|10817.4|10827.2|10825.2|10830.3|10828.3|10819.4|10817.4|40038
1704301200000|2024-01-03 17:00:00|10828|10826|10838.1|10836.1|10838.1|10836.1|10826.4|10824.4|27402
1704304800000|2024-01-03 18:00:00|10838.5|10836.5|10841.2|10839.2|10843.6|10841.6|10835.8|10833.8|23760
1704308400000|2024-01-03 19:00:00|10840.8|10838.8|10847.5|10845.5|10852.2|10850.2|10828.7|10826.7|59562
1704312000000|2024-01-03 20:00:00|10848.3|10846.3|10848.3|10846.3|10849.8|10847.8|10843.6|10841.6|33896
1704315600000|2024-01-03 21:00:00|10847.5|10845.5|10843.6|10841.6|10847.5|10845.5|10841.2|10839.2|31636
1704322800000|2024-01-03 23:00:00|10842.8|10840.8|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|2544
1704326400000|2024-01-04 00:00:00|10845.5|10843.5|10842.8|10840.8|10846.7|10844.7|10842|10840|4545
1704330000000|2024-01-04 01:00:00|10842|10840|10839.7|10837.7|10843.6|10841.6|10839.7|10837.7|2675
1704333600000|2024-01-04 02:00:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|3178
1704337200000|2024-01-04 03:00:00|10842|10840|10842|10840|10843.6|10841.6|10841.2|10839.2|3141
1704340800000|2024-01-04 04:00:00|10841.2|10839.2|10838.1|10836.1|10842|10840|10837.3|10835.3|2162
1704344400000|2024-01-04 05:00:00|10837.3|10835.3|10842|10840|10843.6|10841.6|10837.3|10835.3|2899
1704348000000|2024-01-04 06:00:00|10841.2|10839.2|10849|10847|10851.4|10849.4|10841.2|10839.2|8582
1704351600000|2024-01-04 07:00:00|10848.3|10846.3|10846.7|10844.7|10854.5|10852.5|10846.7|10844.7|16324
1704355200000|2024-01-04 08:00:00|10847.5|10845.5|10844.4|10842.4|10851.4|10849.4|10844.4|10842.4|13452
1704358800000|2024-01-04 09:00:00|10844|10842|10837.3|10835.3|10845.1|10843.1|10837.3|10835.3|14327
1704362400000|2024-01-04 10:00:00|10836.5|10834.5|10832.6|10830.6|10837.3|10835.3|10831.9|10829.9|10648
1704366000000|2024-01-04 11:00:00|10831.9|10829.9|10827.2|10825.2|10832.6|10830.6|10827.2|10825.2|10231
1704369600000|2024-01-04 12:00:00|10826.4|10824.4|10828|10826|10830.3|10828.3|10824.8|10822.8|19239
1704373200000|2024-01-04 13:00:00|10827.2|10825.2|10811.5|10809.5|10828.7|10826.7|10811.5|10809.5|54168
1704376800000|2024-01-04 14:00:00|10812.3|10810.3|10810|10808|10817.8|10815.8|10808.4|10806.4|44334
1704380400000|2024-01-04 15:00:00|10810.8|10808.8|10815.5|10813.5|10820.9|10818.9|10810|10808|43442
1704384000000|2024-01-04 16:00:00|10816.2|10814.2|10813.9|10811.9|10821.7|10819.7|10813.1|10811.1|31131
1704387600000|2024-01-04 17:00:00|10813.1|10811.1|10808.4|10806.4|10815.5|10813.5|10807.6|10805.6|24132
1704391200000|2024-01-04 18:00:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10806.1|10804.1|20230
1704394800000|2024-01-04 19:00:00|10809.2|10807.2|10812.3|10810.3|10813.9|10811.9|10807.6|10805.6|25575
1704398400000|2024-01-04 20:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10810|10808|26860
1704402000000|2024-01-04 21:00:00|10811.5|10809.5|10809.2|10807.2|10813.1|10811.1|10809.2|10807.2|22514
1704409200000|2024-01-04 23:00:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|1706
1704412800000|2024-01-05 00:00:00|10810|10808|10812.3|10810.3|10813.9|10811.9|10808.4|10806.4|5743
1704416400000|2024-01-05 01:00:00|10813.1|10811.1|10811.5|10809.5|10815.5|10813.5|10810.8|10808.8|8139
1704420000000|2024-01-05 02:00:00|10812.3|10810.3|10808.4|10806.4|10812.3|10810.3|10807.6|10805.6|3995
1704423600000|2024-01-05 03:00:00|10808|10806|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|6315
1704427200000|2024-01-05 04:00:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|3824
1704430800000|2024-01-05 05:00:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10805.3|10803.3|6644
1704434400000|2024-01-05 06:00:00|10807.6|10805.6|10799|10797|10807.6|10805.6|10798.3|10796.3|10975
1704438000000|2024-01-05 07:00:00|10799.8|10797.8|10801.4|10799.4|10805.3|10803.3|10799.8|10797.8|11018
1704441600000|2024-01-05 08:00:00|10802.2|10800.2|10799|10797|10804.5|10802.5|10799|10797|12364
1704445200000|2024-01-05 09:00:00|10799.8|10797.8|10793.6|10791.6|10800.6|10798.6|10792|10790|18689
1704448800000|2024-01-05 10:00:00|10792.8|10790.8|10788.9|10786.9|10793.6|10791.6|10787.3|10785.3|20428
1704452400000|2024-01-05 11:00:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10785.8|10783.8|9202
1704456000000|2024-01-05 12:00:00|10788.9|10786.9|10791.2|10789.2|10794.4|10792.4|10788.9|10786.9|20109
1704459600000|2024-01-05 13:00:00|10792|10790|10781.1|10779.1|10798.3|10796.3|10757.6|10755.6|109510
1704463200000|2024-01-05 14:00:00|10781.5|10779.5|10789.3|10787.3|10794.4|10792.4|10779.5|10777.5|66818
1704466800000|2024-01-05 15:00:00|10804.1|10802.1|10825.6|10823.6|10836.5|10834.5|10803.3|10801.3|110085
1704470400000|2024-01-05 16:00:00|10826.4|10824.4|10813.9|10811.9|10831.9|10829.9|10813.1|10811.1|35544
1704474000000|2024-01-05 17:00:00|10814.7|10812.7|10795.1|10793.1|10814.7|10812.7|10794.4|10792.4|40181
1704477600000|2024-01-05 18:00:00|10795.9|10793.9|10799.8|10797.8|10801.4|10799.4|10790.5|10788.5|30646
1704481200000|2024-01-05 19:00:00|10800.6|10798.6|10797.5|10795.5|10804.5|10802.5|10797.5|10795.5|19600
1704484800000|2024-01-05 20:00:00|10798.3|10796.3|10793.6|10791.6|10799|10797|10792|10790|18786
1704488400000|2024-01-05 21:00:00|10792.8|10790.8|10797.5|10795.5|10797.5|10795.5|10792.8|10790.8|14975
1704668400000|2024-01-07 23:00:00|10797.5|10795.5|10786.5|10784.5|10798.3|10796.3|10781.9|10779.9|7350
1704672000000|2024-01-08 00:00:00|10785.8|10783.8|10788.9|10786.9|10789.7|10787.7|10785.8|10783.8|3168
1704675600000|2024-01-08 01:00:00|10788.1|10786.1|10792|10790|10792.8|10790.8|10788.1|10786.1|3057
1704679200000|2024-01-08 02:00:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|2867
1704682800000|2024-01-08 03:00:00|10790.5|10788.5|10785|10783|10790.5|10788.5|10784.2|10782.2|4895
1704686400000|2024-01-08 04:00:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1048
1704690000000|2024-01-08 05:00:00|10786.9|10784.9|10790.8|10788.8|10791.2|10789.2|10786.5|10784.5|1882
1704693600000|2024-01-08 06:00:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|1454
1704697200000|2024-01-08 07:00:00|10790.5|10788.5|10791.2|10789.2|10794.4|10792.4|10789.7|10787.7|9781
1704700800000|2024-01-08 08:00:00|10792|10790|10792|10790|10797.5|10795.5|10787.3|10785.3|18515
1704704400000|2024-01-08 09:00:00|10791.2|10789.2|10806.9|10804.9|10808.4|10806.4|10791.2|10789.2|18103
1704708000000|2024-01-08 10:00:00|10806.1|10804.1|10799.8|10797.8|10806.9|10804.9|10798.3|10796.3|9207
1704711600000|2024-01-08 11:00:00|10800.6|10798.6|10795.9|10793.9|10801.4|10799.4|10794.4|10792.4|6631
1704715200000|2024-01-08 12:00:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10787.3|10785.3|14615
1704718800000|2024-01-08 13:00:00|10795.1|10793.1|10795.9|10793.9|10803.7|10801.7|10790.5|10788.5|45047
1704722400000|2024-01-08 14:00:00|10796.7|10794.7|10813.9|10811.9|10814.7|10812.7|10795.1|10793.1|65796
1704726000000|2024-01-08 15:00:00|10813.1|10811.1|10823.3|10821.3|10824.8|10822.8|10813.1|10811.1|56314
1704729600000|2024-01-08 16:00:00|10824|10822|10831.1|10829.1|10837.3|10835.3|10822.5|10820.5|44026
1704733200000|2024-01-08 17:00:00|10831.9|10829.9|10831.1|10829.1|10834.2|10832.2|10828.7|10826.7|22111
1704736800000|2024-01-08 18:00:00|10831.9|10829.9|10821.7|10819.7|10831.9|10829.9|10819.4|10817.4|28631
1704740400000|2024-01-08 19:00:00|10822.5|10820.5|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|24156
1704744000000|2024-01-08 20:00:00|10822.5|10820.5|10813.1|10811.1|10822.5|10820.5|10812.3|10810.3|40532
1704747600000|2024-01-08 21:00:00|10812.3|10810.3|10806.1|10804.1|10816.2|10814.2|10805.3|10803.3|31462
1704754800000|2024-01-08 23:00:00|10806.9|10804.9|10810|10808|10810|10808|10806.1|10804.1|2335
1704758400000|2024-01-09 00:00:00|10810.8|10808.8|10810|10808|10813.9|10811.9|10810|10808|4514
1704762000000|2024-01-09 01:00:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10808.4|10806.4|3393
1704765600000|2024-01-09 02:00:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10808.4|10806.4|2079
1704769200000|2024-01-09 03:00:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|1868
1704772800000|2024-01-09 04:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|3221
1704776400000|2024-01-09 05:00:00|10813.1|10811.1|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|2128
1704780000000|2024-01-09 06:00:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|3698
1704783600000|2024-01-09 07:00:00|10808.4|10806.4|10806.9|10804.9|10810.8|10808.8|10804.5|10802.5|7319
1704787200000|2024-01-09 08:00:00|10807.6|10805.6|10803|10801|10808.4|10806.4|10799.8|10797.8|24449
1704790800000|2024-01-09 09:00:00|10803.7|10801.7|10802.2|10800.2|10806.9|10804.9|10801.4|10799.4|20075
1704794400000|2024-01-09 10:00:00|10801.8|10799.8|10805.3|10803.3|10808.4|10806.4|10801.4|10799.4|10233
1704798000000|2024-01-09 11:00:00|10806.1|10804.1|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|9935
1704801600000|2024-01-09 12:00:00|10803|10801|10807.6|10805.6|10809.2|10807.2|10802.2|10800.2|12629
1704805200000|2024-01-09 13:00:00|10808.4|10806.4|10808.4|10806.4|10810.8|10808.8|10799|10797|45019
1704808800000|2024-01-09 14:00:00|10809.2|10807.2|10817|10815|10817.8|10815.8|10806.9|10804.9|37881
1704812400000|2024-01-09 15:00:00|10817.8|10815.8|10812.3|10810.3|10820.9|10818.9|10810.8|10808.8|37766
1704816000000|2024-01-09 16:00:00|10811.5|10809.5|10814.7|10812.7|10815.5|10813.5|10807.6|10805.6|29106
1704819600000|2024-01-09 17:00:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10810|10808|23545
1704823200000|2024-01-09 18:00:00|10813.9|10811.9|10809.2|10807.2|10820.9|10818.9|10808.4|10806.4|32866
1704826800000|2024-01-09 19:00:00|10808.4|10806.4|10812.3|10810.3|10813.9|10811.9|10808.4|10806.4|25061
1704830400000|2024-01-09 20:00:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|30278
1704834000000|2024-01-09 21:00:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|15028
1704841200000|2024-01-09 23:00:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|2450
1704844800000|2024-01-10 00:00:00|10818.6|10816.6|10815.5|10813.5|10820.1|10818.1|10813.9|10811.9|2700
1704848400000|2024-01-10 01:00:00|10816.2|10814.2|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|2509
1704852000000|2024-01-10 02:00:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|2998
1704855600000|2024-01-10 03:00:00|10813.9|10811.9|10813.9|10811.9|10816.2|10814.2|10812.3|10810.3|2957
1704859200000|2024-01-10 04:00:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1943
1704862800000|2024-01-10 05:00:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|2613
1704866400000|2024-01-10 06:00:00|10812.3|10810.3|10813.5|10811.5|10813.9|10811.9|10811.5|10809.5|3140
1704870000000|2024-01-10 07:00:00|10813.1|10811.1|10820.9|10818.9|10822.5|10820.5|10811.5|10809.5|8863
1704873600000|2024-01-10 08:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|10166
1704877200000|2024-01-10 09:00:00|10820.9|10818.9|10826.4|10824.4|10827.2|10825.2|10820.9|10818.9|10130
1704880800000|2024-01-10 10:00:00|10825.6|10823.6|10825.6|10823.6|10830.3|10828.3|10824.8|10822.8|10307
1704884400000|2024-01-10 11:00:00|10826.4|10824.4|10822.5|10820.5|10827.2|10825.2|10822.5|10820.5|6624
1704888000000|2024-01-10 12:00:00|10823.3|10821.3|10823.3|10821.3|10827.2|10825.2|10821.7|10819.7|17027
1704891600000|2024-01-10 13:00:00|10822.5|10820.5|10827.2|10825.2|10830.3|10828.3|10822.5|10820.5|25373
1704895200000|2024-01-10 14:00:00|10828|10826|10824|10822|10830.3|10828.3|10822.5|10820.5|30407
1704898800000|2024-01-10 15:00:00|10823.3|10821.3|10821.7|10819.7|10824|10822|10815.5|10813.5|38276
1704902400000|2024-01-10 16:00:00|10820.9|10818.9|10818.6|10816.6|10824|10822|10814.7|10812.7|32816
1704906000000|2024-01-10 17:00:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10814.7|10812.7|29020
1704909600000|2024-01-10 18:00:00|10815.8|10813.8|10811.5|10809.5|10818.6|10816.6|10810|10808|38320
1704913200000|2024-01-10 19:00:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|23321
1704916800000|2024-01-10 20:00:00|10811.5|10809.5|10808.4|10806.4|10814.7|10812.7|10806.9|10804.9|39531
1704920400000|2024-01-10 21:00:00|10809.2|10807.2|10813.1|10811.1|10814.7|10812.7|10806.9|10804.9|23907
1704927600000|2024-01-10 23:00:00|10812.3|10810.3|10814.7|10812.7|10816.2|10814.2|10812.3|10810.3|1690
1704931200000|2024-01-11 00:00:00|10813.9|10811.9|10817.8|10815.8|10817.8|10815.8|10813.9|10811.9|3304
1704934800000|2024-01-11 01:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10813.9|10811.9|2628
1704938400000|2024-01-11 02:00:00|10817|10815|10812.3|10810.3|10818.6|10816.6|10811.5|10809.5|3896
1704942000000|2024-01-11 03:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1532
1704945600000|2024-01-11 04:00:00|10812.7|10810.7|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|1574
1704949200000|2024-01-11 05:00:00|10814.3|10812.3|10815.5|10813.5|10817|10815|10813.9|10811.9|2238
1704952800000|2024-01-11 06:00:00|10815.1|10813.1|10821.7|10819.7|10821.7|10819.7|10814.7|10812.7|3839
1704956400000|2024-01-11 07:00:00|10820.9|10818.9|10824.8|10822.8|10825.6|10823.6|10818.6|10816.6|8570
1704960000000|2024-01-11 08:00:00|10825.6|10823.6|10825.6|10823.6|10828.7|10826.7|10822.5|10820.5|16751
1704963600000|2024-01-11 09:00:00|10826.4|10824.4|10824|10822|10827.2|10825.2|10824|10822|10067
1704967200000|2024-01-11 10:00:00|10823.3|10821.3|10825.6|10823.6|10828|10826|10823.3|10821.3|10821
1704970800000|2024-01-11 11:00:00|10824.8|10822.8|10828.7|10826.7|10829.5|10827.5|10824|10822|10831
1704974400000|2024-01-11 12:00:00|10829.5|10827.5|10828|10826|10831.9|10829.9|10825.6|10823.6|22348
1704978000000|2024-01-11 13:00:00|10827.2|10825.2|10796.7|10794.7|10852.6|10850.6|10795.1|10793.1|123543
1704981600000|2024-01-11 14:00:00|10795.9|10793.9|10817|10815|10827.2|10825.2|10795.9|10793.9|116611
1704985200000|2024-01-11 15:00:00|10816.2|10814.2|10823.3|10821.3|10826.4|10824.4|10810|10808|71050
1704988800000|2024-01-11 16:00:00|10824|10822|10820.1|10818.1|10824|10822|10812.3|10810.3|47694
1704992400000|2024-01-11 17:00:00|10820.9|10818.9|10817|10815|10825.6|10823.6|10815.5|10813.5|38545
1704996000000|2024-01-11 18:00:00|10816.2|10814.2|10826.4|10824.4|10827.2|10825.2|10816.2|10814.2|42372
1704999600000|2024-01-11 19:00:00|10827.2|10825.2|10849.8|10847.8|10850.6|10848.6|10826.4|10824.4|88047
1705003200000|2024-01-11 20:00:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10842.8|10840.8|41154
1705006800000|2024-01-11 21:00:00|10847.5|10845.5|10854.9|10852.9|10855.3|10853.3|10844.4|10842.4|32445
1705014000000|2024-01-11 23:00:00|10854.5|10852.5|10856.1|10854.1|10859.2|10857.2|10852.2|10850.2|5812
1705017600000|2024-01-12 00:00:00|10856.9|10854.9|10847.5|10845.5|10856.9|10854.9|10845.1|10843.1|8657
1705021200000|2024-01-12 01:00:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10843.6|10841.6|5636
1705024800000|2024-01-12 02:00:00|10843.6|10841.6|10847.5|10845.5|10847.5|10845.5|10843.6|10841.6|4021
1705028400000|2024-01-12 03:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|3236
1705032000000|2024-01-12 04:00:00|10845.1|10843.1|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|3801
1705035600000|2024-01-12 05:00:00|10845.9|10843.9|10842.8|10840.8|10846.7|10844.7|10842.8|10840.8|3392
1705039200000|2024-01-12 06:00:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|3467
1705042800000|2024-01-12 07:00:00|10844.4|10842.4|10838.1|10836.1|10845.1|10843.1|10837.3|10835.3|10369
1705046400000|2024-01-12 08:00:00|10837.3|10835.3|10849|10847|10850.6|10848.6|10836.5|10834.5|16082
1705050000000|2024-01-12 09:00:00|10848.3|10846.3|10842|10840|10849.8|10847.8|10841.2|10839.2|7904
1705053600000|2024-01-12 10:00:00|10842.8|10840.8|10845.9|10843.9|10847.5|10845.5|10842|10840|6930
1705057200000|2024-01-12 11:00:00|10845.1|10843.1|10839.7|10837.7|10846.7|10844.7|10838.9|10836.9|7323
1705060800000|2024-01-12 12:00:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10836.5|10834.5|23801
1705064400000|2024-01-12 13:00:00|10838.9|10836.9|10866.2|10864.2|10868.6|10866.6|10835|10833|93803
1705068000000|2024-01-12 14:00:00|10867|10865|10881.1|10879.1|10892|10890|10863.9|10861.9|107357
1705071600000|2024-01-12 15:00:00|10880.3|10878.3|10877.2|10875.2|10885|10883|10873.3|10871.3|80992
1705075200000|2024-01-12 16:00:00|10876.4|10874.4|10874|10872|10883.4|10881.4|10871.7|10869.7|64808
1705078800000|2024-01-12 17:00:00|10873.3|10871.3|10866.2|10864.2|10874|10872|10866.2|10864.2|39413
1705082400000|2024-01-12 18:00:00|10865.5|10863.5|10868.6|10866.6|10870.9|10868.9|10862.3|10860.3|24273
1705086000000|2024-01-12 19:00:00|10869.4|10867.4|10878.7|10876.7|10878.7|10876.7|10868.6|10866.6|28293
1705089600000|2024-01-12 20:00:00|10878|10876|10874.8|10872.8|10879.5|10877.5|10870.9|10868.9|28738
1705093200000|2024-01-12 21:00:00|10874|10872|10877.6|10875.6|10880.3|10878.3|10872.5|10870.5|21655
1705273200000|2024-01-14 23:00:00|10870.1|10868.1|10863.9|10861.9|10870.1|10868.1|10863.9|10861.9|9428
1705276800000|2024-01-15 00:00:00|10864.7|10862.7|10866.2|10864.2|10869.4|10867.4|10863.9|10861.9|3758
1705280400000|2024-01-15 01:00:00|10865.5|10863.5|10869.4|10867.4|10869.4|10867.4|10864.7|10862.7|2531
1705284000000|2024-01-15 02:00:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2394
1705287600000|2024-01-15 03:00:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867|10865|1957
1705291200000|2024-01-15 04:00:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|1821
1705294800000|2024-01-15 05:00:00|10867.4|10865.4|10869.4|10867.4|10869.4|10867.4|10866.6|10864.6|1004
1705298400000|2024-01-15 06:00:00|10869.8|10867.8|10870.1|10868.1|10871.7|10869.7|10867.4|10865.4|2852
1705302000000|2024-01-15 07:00:00|10869.4|10867.4|10860.8|10858.8|10870.1|10868.1|10860.8|10858.8|7334
1705305600000|2024-01-15 08:00:00|10861.5|10859.5|10863.1|10861.1|10865.5|10863.5|10859.2|10857.2|9338
1705309200000|2024-01-15 09:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10861.5|10859.5|8893
1705312800000|2024-01-15 10:00:00|10864.3|10862.3|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|4913
1705316400000|2024-01-15 11:00:00|10864.7|10862.7|10856.9|10854.9|10864.7|10862.7|10856.1|10854.1|7149
1705320000000|2024-01-15 12:00:00|10856.1|10854.1|10853.7|10851.7|10858.4|10856.4|10853|10851|7609
1705323600000|2024-01-15 13:00:00|10854.5|10852.5|10858.4|10856.4|10858.4|10856.4|10852.2|10850.2|10223
1705327200000|2024-01-15 14:00:00|10859.2|10857.2|10858.8|10856.8|10859.2|10857.2|10855.3|10853.3|5015
1705330800000|2024-01-15 15:00:00|10859.2|10857.2|10864.7|10862.7|10865.5|10863.5|10858.4|10856.4|5220
1705334400000|2024-01-15 16:00:00|10865.5|10863.5|10861.5|10859.5|10865.5|10863.5|10860|10858|7850
1705338000000|2024-01-15 17:00:00|10860.8|10858.8|10863.5|10861.5|10863.9|10861.9|10860.8|10858.8|2904
1705341600000|2024-01-15 18:00:00|10863.9|10861.9|10863.5|10861.5|10863.9|10861.9|10863.5|10861.5|0
1705345200000|2024-01-15 19:00:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.5|10861.5|0
1705352400000|2024-01-15 21:00:00|10863.5|10861.5|10863.1|10861.1|10863.5|10861.5|10863.1|10861.1|0
1705359600000|2024-01-15 23:00:00|10860|10858|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|3058
1705363200000|2024-01-16 00:00:00|10858.4|10856.4|10853.7|10851.7|10862.3|10860.3|10852.2|10850.2|8145
1705366800000|2024-01-16 01:00:00|10853|10851|10852.2|10850.2|10854.5|10852.5|10850.6|10848.6|7628
1705370400000|2024-01-16 02:00:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10847.5|10845.5|7843
1705374000000|2024-01-16 03:00:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|4453
1705377600000|2024-01-16 04:00:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|4503
1705381200000|2024-01-16 05:00:00|10849.8|10847.8|10849.8|10847.8|10851|10849|10849|10847|4168
1705384800000|2024-01-16 06:00:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|3063
1705388400000|2024-01-16 07:00:00|10851.4|10849.4|10849.8|10847.8|10853|10851|10848.3|10846.3|11942
1705392000000|2024-01-16 08:00:00|10850.6|10848.6|10848.3|10846.3|10857.6|10855.6|10848.3|10846.3|19645
1705395600000|2024-01-16 09:00:00|10849|10847|10851.4|10849.4|10853|10851|10847.5|10845.5|15166
1705399200000|2024-01-16 10:00:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10846.7|10844.7|9712
1705402800000|2024-01-16 11:00:00|10849.8|10847.8|10846.7|10844.7|10850.6|10848.6|10845.1|10843.1|9732
1705406400000|2024-01-16 12:00:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10842|10840|22174
1705410000000|2024-01-16 13:00:00|10847.5|10845.5|10847.5|10845.5|10862.3|10860.3|10841.2|10839.2|67544
1705413600000|2024-01-16 14:00:00|10847.9|10845.9|10853|10851|10858.4|10856.4|10843.6|10841.6|71057
1705417200000|2024-01-16 15:00:00|10852.2|10850.2|10858.4|10856.4|10864.7|10862.7|10851.4|10849.4|56275
1705420800000|2024-01-16 16:00:00|10857.6|10855.6|10838.1|10836.1|10857.6|10855.6|10830.3|10828.3|116625
1705424400000|2024-01-16 17:00:00|10837.3|10835.3|10821.7|10819.7|10838.9|10836.9|10821.7|10819.7|45925
1705428000000|2024-01-16 18:00:00|10822.5|10820.5|10824|10822|10826.4|10824.4|10819.4|10817.4|33847
1705431600000|2024-01-16 19:00:00|10823.3|10821.3|10831.1|10829.1|10833.4|10831.4|10822.5|10820.5|45305
1705435200000|2024-01-16 20:00:00|10831.9|10829.9|10831.9|10829.9|10835.8|10833.8|10829.5|10827.5|46512
1705438800000|2024-01-16 21:00:00|10832.6|10830.6|10834.2|10832.2|10836.5|10834.5|10830.3|10828.3|38967
1705446000000|2024-01-16 23:00:00|10835|10833|10833.4|10831.4|10835|10833|10830.3|10828.3|3078
1705449600000|2024-01-17 00:00:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10826.4|10824.4|6788
1705453200000|2024-01-17 01:00:00|10833.4|10831.4|10838.9|10836.9|10839.7|10837.7|10831.9|10829.9|6043
1705456800000|2024-01-17 02:00:00|10839.7|10837.7|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|5774
1705460400000|2024-01-17 03:00:00|10839.7|10837.7|10835|10833|10839.7|10837.7|10833.4|10831.4|3603
1705464000000|2024-01-17 04:00:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10832.6|10830.6|2212
1705467600000|2024-01-17 05:00:00|10835|10833|10833.4|10831.4|10835|10833|10832.6|10830.6|1908
1705471200000|2024-01-17 06:00:00|10832.6|10830.6|10833.4|10831.4|10835.8|10833.8|10826.4|10824.4|9425
1705474800000|2024-01-17 07:00:00|10834.2|10832.2|10817|10815|10834.2|10832.2|10816.2|10814.2|25242
1705478400000|2024-01-17 08:00:00|10817.4|10815.4|10820.1|10818.1|10824.8|10822.8|10817|10815|19523
1705482000000|2024-01-17 09:00:00|10819.4|10817.4|10822.5|10820.5|10823.3|10821.3|10818.2|10816.2|21979
1705485600000|2024-01-17 10:00:00|10823.3|10821.3|10819.4|10817.4|10826.4|10824.4|10819.4|10817.4|13316
1705489200000|2024-01-17 11:00:00|10820.1|10818.1|10817|10815|10820.9|10818.9|10813.1|10811.1|19960
1705492800000|2024-01-17 12:00:00|10817.4|10815.4|10812.3|10810.3|10821.7|10819.7|10812.3|10810.3|25221
1705496400000|2024-01-17 13:00:00|10811.5|10809.5|10795.1|10793.1|10813.1|10811.1|10785|10783|109820
1705500000000|2024-01-17 14:00:00|10795.9|10793.9|10788.1|10786.1|10799|10797|10786.2|10784.2|68105
1705503600000|2024-01-17 15:00:00|10787.7|10785.7|10791.2|10789.2|10794.4|10792.4|10781.9|10779.9|70826
1705507200000|2024-01-17 16:00:00|10790.5|10788.5|10790.5|10788.5|10796.7|10794.7|10787.3|10785.3|51178
1705510800000|2024-01-17 17:00:00|10791.2|10789.2|10794|10792|10795.1|10793.1|10786.5|10784.5|31041
1705514400000|2024-01-17 18:00:00|10794.4|10792.4|10788.9|10786.9|10795.1|10793.1|10784.2|10782.2|31424
1705518000000|2024-01-17 19:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10787.3|10785.3|29036
1705521600000|2024-01-17 20:00:00|10792|10790|10792|10790|10796.7|10794.7|10790.5|10788.5|35086
1705525200000|2024-01-17 21:00:00|10791.6|10789.6|10788.9|10786.9|10792.8|10790.8|10786.5|10784.5|22325
1705532400000|2024-01-17 23:00:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10788.9|10786.9|3135
1705536000000|2024-01-18 00:00:00|10790.5|10788.5|10796.7|10794.7|10796.7|10794.7|10790.5|10788.5|7431
1705539600000|2024-01-18 01:00:00|10795.9|10793.9|10799|10797|10799.8|10797.8|10795.1|10793.1|5459
1705543200000|2024-01-18 02:00:00|10799.8|10797.8|10799.8|10797.8|10802.2|10800.2|10798.3|10796.3|5082
1705546800000|2024-01-18 03:00:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|3275
1705550400000|2024-01-18 04:00:00|10799|10797|10799|10797|10800.6|10798.6|10797.9|10795.9|2886
1705554000000|2024-01-18 05:00:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|2309
1705557600000|2024-01-18 06:00:00|10799|10797|10802.2|10800.2|10803.7|10801.7|10799|10797|4364
1705561200000|2024-01-18 07:00:00|10801.4|10799.4|10803|10801|10803|10801|10797.5|10795.5|10355
1705564800000|2024-01-18 08:00:00|10802.2|10800.2|10804.5|10802.5|10806.9|10804.9|10801.4|10799.4|14898
1705568400000|2024-01-18 09:00:00|10803.7|10801.7|10804.5|10802.5|10808.4|10806.4|10803.7|10801.7|13371
1705572000000|2024-01-18 10:00:00|10805.3|10803.3|10802.2|10800.2|10807.6|10805.6|10800.6|10798.6|12332
1705575600000|2024-01-18 11:00:00|10803|10801|10801.4|10799.4|10803.7|10801.7|10798.3|10796.3|11450
1705579200000|2024-01-18 12:00:00|10802.2|10800.2|10800.6|10798.6|10806.9|10804.9|10798.3|10796.3|19753
1705582800000|2024-01-18 13:00:00|10799.8|10797.8|10780.3|10778.3|10803|10801|10778|10776|61688
1705586400000|2024-01-18 14:00:00|10779.5|10777.5|10790.5|10788.5|10795.1|10793.1|10779.5|10777.5|59800
1705590000000|2024-01-18 15:00:00|10789.7|10787.7|10788.1|10786.1|10795.9|10793.9|10788.1|10786.1|37796
1705593600000|2024-01-18 16:00:00|10787.3|10785.3|10786.5|10784.5|10792.8|10790.8|10783.4|10781.4|37817
1705597200000|2024-01-18 17:00:00|10785.8|10783.8|10781.9|10779.9|10786.5|10784.5|10778|10776|35740
1705600800000|2024-01-18 18:00:00|10781.1|10779.1|10788.1|10786.1|10789.7|10787.7|10781.1|10779.1|23274
1705604400000|2024-01-18 19:00:00|10787.3|10785.3|10781.9|10779.9|10788.9|10786.9|10781.1|10779.1|28722
1705608000000|2024-01-18 20:00:00|10781.1|10779.1|10783.4|10781.4|10785.8|10783.8|10778.7|10776.7|25009
1705611600000|2024-01-18 21:00:00|10782.6|10780.6|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|29147
1705618800000|2024-01-18 23:00:00|10783.4|10781.4|10777.2|10775.2|10785.8|10783.8|10774|10772|5456
1705622400000|2024-01-19 00:00:00|10777.6|10775.6|10772.5|10770.5|10780.3|10778.3|10771.7|10769.7|6653
1705626000000|2024-01-19 01:00:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|5048
1705629600000|2024-01-19 02:00:00|10772.5|10770.5|10777.2|10775.2|10777.2|10775.2|10770.9|10768.9|6134
1705633200000|2024-01-19 03:00:00|10776.8|10774.8|10774.8|10772.8|10776.8|10774.8|10772.5|10770.5|4505
1705636800000|2024-01-19 04:00:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10772.9|10770.9|3386
1705640400000|2024-01-19 05:00:00|10773.7|10771.7|10772.5|10770.5|10774.8|10772.8|10770.9|10768.9|2594
1705644000000|2024-01-19 06:00:00|10771.7|10769.7|10774.4|10772.4|10774.8|10772.8|10767.8|10765.8|21987
1705647600000|2024-01-19 07:00:00|10774.8|10772.8|10781.1|10779.1|10781.1|10779.1|10774.8|10772.8|11974
1705651200000|2024-01-19 08:00:00|10780.3|10778.3|10781.1|10779.1|10784.2|10782.2|10777.2|10775.2|12337
1705654800000|2024-01-19 09:00:00|10780.3|10778.3|10781.9|10779.9|10784.2|10782.2|10779.5|10777.5|9919
1705658400000|2024-01-19 10:00:00|10782.6|10780.6|10779.5|10777.5|10783.4|10781.4|10778.7|10776.7|5708
1705662000000|2024-01-19 11:00:00|10779.9|10777.9|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|8956
1705665600000|2024-01-19 12:00:00|10781.9|10779.9|10780.3|10778.3|10784.2|10782.2|10778|10776|10859
1705669200000|2024-01-19 13:00:00|10781.1|10779.1|10772.5|10770.5|10785|10783|10769.4|10767.4|46207
1705672800000|2024-01-19 14:00:00|10771.7|10769.7|10764.7|10762.7|10774.8|10772.8|10759.2|10757.2|46828
1705676400000|2024-01-19 15:00:00|10763.9|10761.9|10766.2|10764.2|10771.7|10769.7|10753|10751|77991
1705680000000|2024-01-19 16:00:00|10767|10765|10760.8|10758.8|10771.7|10769.7|10760|10758|44719
1705683600000|2024-01-19 17:00:00|10761.5|10759.5|10765.5|10763.5|10767|10765|10757.6|10755.6|37158
1705687200000|2024-01-19 18:00:00|10764.7|10762.7|10763.9|10761.9|10767|10765|10762.3|10760.3|17860
1705690800000|2024-01-19 19:00:00|10764.7|10762.7|10768.6|10766.6|10771.3|10769.3|10763.1|10761.1|21579
1705694400000|2024-01-19 20:00:00|10769.4|10767.4|10773.3|10771.3|10773.3|10771.3|10766.2|10764.2|28813
1705698000000|2024-01-19 21:00:00|10774|10772|10775.6|10773.6|10778.7|10776.7|10773.3|10771.3|29215
1705878000000|2024-01-21 23:00:00|10774|10772|10770.1|10768.1|10774|10772|10768.6|10766.6|7728
1705881600000|2024-01-22 00:00:00|10770.9|10768.9|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|5578
1705885200000|2024-01-22 01:00:00|10774|10772|10778|10776|10781.1|10779.1|10774|10772|6114
1705888800000|2024-01-22 02:00:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778|10776|3045
1705892400000|2024-01-22 03:00:00|10781.9|10779.9|10777.2|10775.2|10781.9|10779.9|10777.2|10775.2|3993
1705896000000|2024-01-22 04:00:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1374
1705899600000|2024-01-22 05:00:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|3380
1705903200000|2024-01-22 06:00:00|10776.4|10774.4|10774.8|10772.8|10778.7|10776.7|10774.8|10772.8|4343
1705906800000|2024-01-22 07:00:00|10774|10772|10774.8|10772.8|10777.2|10775.2|10772.5|10770.5|8398
1705910400000|2024-01-22 08:00:00|10774|10772|10770.1|10768.1|10774.8|10772.8|10769.4|10767.4|13587
1705914000000|2024-01-22 09:00:00|10769.4|10767.4|10772.5|10770.5|10772.5|10770.5|10768.6|10766.6|9553
1705917600000|2024-01-22 10:00:00|10773.3|10771.3|10779.5|10777.5|10781.1|10779.1|10773.3|10771.3|9959
1705921200000|2024-01-22 11:00:00|10778.7|10776.7|10785.8|10783.8|10787.3|10785.3|10778.7|10776.7|13285
1705924800000|2024-01-22 12:00:00|10785|10783|10788.1|10786.1|10788.9|10786.9|10782.6|10780.6|19188
1705928400000|2024-01-22 13:00:00|10788.9|10786.9|10792|10790|10795.1|10793.1|10785.8|10783.8|47335
1705932000000|2024-01-22 14:00:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10785|10783|30828
1705935600000|2024-01-22 15:00:00|10790.5|10788.5|10791.2|10789.2|10796.7|10794.7|10787.3|10785.3|40633
1705939200000|2024-01-22 16:00:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10787.3|10785.3|19655
1705942800000|2024-01-22 17:00:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10786.5|10784.5|15620
1705946400000|2024-01-22 18:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10783.4|10781.4|19378
1705950000000|2024-01-22 19:00:00|10785.8|10783.8|10791.2|10789.2|10791.2|10789.2|10783.4|10781.4|31376
1705953600000|2024-01-22 20:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|33286
1705957200000|2024-01-22 21:00:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10784.2|10782.2|16015
1705964400000|2024-01-22 23:00:00|10785.8|10783.8|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|1803
1705968000000|2024-01-23 00:00:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10784.2|10782.2|3167
1705971600000|2024-01-23 01:00:00|10788.9|10786.9|10785.8|10783.8|10789.7|10787.7|10785|10783|3340
1705975200000|2024-01-23 02:00:00|10785|10783|10785|10783|10787.3|10785.3|10785|10783|3119
1705978800000|2024-01-23 03:00:00|10785.8|10783.8|10791.2|10789.2|10791.2|10789.2|10783.4|10781.4|4793
1705982400000|2024-01-23 04:00:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2126
1705986000000|2024-01-23 05:00:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|1718
1705989600000|2024-01-23 06:00:00|10790.5|10788.5|10789.7|10787.7|10792.8|10790.8|10788.9|10786.9|4134
1705993200000|2024-01-23 07:00:00|10788.9|10786.9|10781.1|10779.1|10789.7|10787.7|10779.5|10777.5|9906
1705996800000|2024-01-23 08:00:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10778|10776|8310
1706000400000|2024-01-23 09:00:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10775.6|10773.6|10605
1706004000000|2024-01-23 10:00:00|10778.7|10776.7|10774|10772|10778.7|10776.7|10774|10772|6703
1706007600000|2024-01-23 11:00:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|6233
1706011200000|2024-01-23 12:00:00|10774|10772|10776.4|10774.4|10778|10776|10774|10772|14296
1706014800000|2024-01-23 13:00:00|10777.2|10775.2|10778|10776|10781.9|10779.9|10774.8|10772.8|30765
1706018400000|2024-01-23 14:00:00|10778.7|10776.7|10773.3|10771.3|10779.5|10777.5|10771.7|10769.7|31543
1706022000000|2024-01-23 15:00:00|10772.5|10770.5|10772.5|10770.5|10778|10776|10770.9|10768.9|37030
1706025600000|2024-01-23 16:00:00|10771.7|10769.7|10773.3|10771.3|10775.6|10773.6|10771.7|10769.7|29795
1706029200000|2024-01-23 17:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|25037
1706032800000|2024-01-23 18:00:00|10772.1|10770.1|10771.7|10769.7|10774|10772|10770.1|10768.1|18169
1706036400000|2024-01-23 19:00:00|10772.5|10770.5|10777.2|10775.2|10779.5|10777.5|10770.9|10768.9|37725
1706040000000|2024-01-23 20:00:00|10776.4|10774.4|10777.2|10775.2|10779.5|10777.5|10774.8|10772.8|26276
1706043600000|2024-01-23 21:00:00|10776.4|10774.4|10781.1|10779.1|10781.1|10779.1|10776.4|10774.4|52727
1706050800000|2024-01-23 23:00:00|10781.5|10779.5|10781.9|10779.9|10784.2|10782.2|10780.3|10778.3|2705
1706054400000|2024-01-24 00:00:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778|10776|4942
1706058000000|2024-01-24 01:00:00|10778|10776|10783.4|10781.4|10783.4|10781.4|10778|10776|6455
1706061600000|2024-01-24 02:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|3586
1706065200000|2024-01-24 03:00:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|2873
1706068800000|2024-01-24 04:00:00|10783.4|10781.4|10786.5|10784.5|10788.1|10786.1|10783.4|10781.4|3703
1706072400000|2024-01-24 05:00:00|10786.2|10784.2|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|1763
1706076000000|2024-01-24 06:00:00|10783.4|10781.4|10789.7|10787.7|10791.2|10789.2|10783.4|10781.4|5569
1706079600000|2024-01-24 07:00:00|10788.9|10786.9|10788.1|10786.1|10792.8|10790.8|10788.1|10786.1|12438
1706083200000|2024-01-24 08:00:00|10788.9|10786.9|10795.1|10793.1|10797.5|10795.5|10787.3|10785.3|20507
1706086800000|2024-01-24 09:00:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10790.5|10788.5|10709
1706090400000|2024-01-24 10:00:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10787.3|10785.3|9612
1706094000000|2024-01-24 11:00:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10787.3|10785.3|7666
1706097600000|2024-01-24 12:00:00|10789.7|10787.7|10788.1|10786.1|10792.4|10790.4|10787.3|10785.3|14955
1706101200000|2024-01-24 13:00:00|10788.9|10786.9|10797.5|10795.5|10799.8|10797.8|10788.1|10786.1|37663
1706104800000|2024-01-24 14:00:00|10797.1|10795.1|10783.4|10781.4|10803|10801|10779.5|10777.5|80772
1706108400000|2024-01-24 15:00:00|10782.6|10780.6|10776.4|10774.4|10786.5|10784.5|10773.3|10771.3|71861
1706112000000|2024-01-24 16:00:00|10777.2|10775.2|10770.9|10768.9|10781.1|10779.1|10767.8|10765.8|55136
1706115600000|2024-01-24 17:00:00|10771.7|10769.7|10777.2|10775.2|10778.7|10776.7|10770.9|10768.9|53372
1706119200000|2024-01-24 18:00:00|10776.8|10774.8|10760.8|10758.8|10778.7|10776.7|10760.8|10758.8|63544
1706122800000|2024-01-24 19:00:00|10761.5|10759.5|10760.8|10758.8|10763.1|10761.1|10758.4|10756.4|49449
1706126400000|2024-01-24 20:00:00|10761.5|10759.5|10758.4|10756.4|10762.3|10760.3|10757.6|10755.6|32954
1706130000000|2024-01-24 21:00:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|22654
1706137200000|2024-01-24 23:00:00|10760.8|10758.8|10756.9|10754.9|10760.8|10758.8|10756.1|10754.1|2571
1706140800000|2024-01-25 00:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10752.2|10750.2|7202
1706144400000|2024-01-25 01:00:00|10757.6|10755.6|10761.5|10759.5|10763.9|10761.9|10756.1|10754.1|7215
1706148000000|2024-01-25 02:00:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760|10758|2794
1706151600000|2024-01-25 03:00:00|10763.1|10761.1|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|3711
1706155200000|2024-01-25 04:00:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|4775
1706158800000|2024-01-25 05:00:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|2892
1706162400000|2024-01-25 06:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|3680
1706166000000|2024-01-25 07:00:00|10763.9|10761.9|10766.2|10764.2|10768.6|10766.6|10763.9|10761.9|9326
1706169600000|2024-01-25 08:00:00|10765.5|10763.5|10762.3|10760.3|10766.2|10764.2|10757.6|10755.6|13150
1706173200000|2024-01-25 09:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10758.4|10756.4|9114
1706176800000|2024-01-25 10:00:00|10762.3|10760.3|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|5867
1706180400000|2024-01-25 11:00:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10761.5|10759.5|9345
1706184000000|2024-01-25 12:00:00|10763.9|10761.9|10758.4|10756.4|10763.9|10761.9|10756.1|10754.1|15037
1706187600000|2024-01-25 13:00:00|10757.6|10755.6|10770.9|10768.9|10776.4|10774.4|10747.5|10745.5|75134
1706191200000|2024-01-25 14:00:00|10771.7|10769.7|10775.6|10773.6|10781.1|10779.1|10769.4|10767.4|66126
1706194800000|2024-01-25 15:00:00|10774.8|10772.8|10780.3|10778.3|10784.2|10782.2|10774.8|10772.8|57661
1706198400000|2024-01-25 16:00:00|10781.1|10779.1|10775.6|10773.6|10785|10783|10771.7|10769.7|36624
1706202000000|2024-01-25 17:00:00|10775.2|10773.2|10775.6|10773.6|10778.7|10776.7|10771.7|10769.7|38653
1706205600000|2024-01-25 18:00:00|10776.4|10774.4|10785|10783|10787.3|10785.3|10774|10772|45049
1706209200000|2024-01-25 19:00:00|10784.2|10782.2|10785.8|10783.8|10789.7|10787.7|10784.2|10782.2|31810
1706212800000|2024-01-25 20:00:00|10785|10783|10787.3|10785.3|10788.1|10786.1|10785|10783|34603
1706216400000|2024-01-25 21:00:00|10788.1|10786.1|10794.4|10792.4|10794.4|10792.4|10785.8|10783.8|30714
1706223600000|2024-01-25 23:00:00|10792.8|10790.8|10799|10797|10799|10797|10792|10790|4217
1706227200000|2024-01-26 00:00:00|10798.7|10796.7|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|4070
1706230800000|2024-01-26 01:00:00|10796.7|10794.7|10803|10801|10803|10801|10795.1|10793.1|4981
1706234400000|2024-01-26 02:00:00|10802.2|10800.2|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|4735
1706238000000|2024-01-26 03:00:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|2775
1706241600000|2024-01-26 04:00:00|10800.2|10798.2|10801.4|10799.4|10802.2|10800.2|10799|10797|2092
1706245200000|2024-01-26 05:00:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2460
1706248800000|2024-01-26 06:00:00|10802.2|10800.2|10800.6|10798.6|10803.7|10801.7|10799|10797|5036
1706252400000|2024-01-26 07:00:00|10799.8|10797.8|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|7352
1706256000000|2024-01-26 08:00:00|10796.7|10794.7|10792|10790|10798.3|10796.3|10791.2|10789.2|12859
1706259600000|2024-01-26 09:00:00|10792.8|10790.8|10794.4|10792.4|10795.9|10793.9|10788.5|10786.5|13579
1706263200000|2024-01-26 10:00:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10791.2|10789.2|7053
1706266800000|2024-01-26 11:00:00|10793.6|10791.6|10790.5|10788.5|10793.6|10791.6|10788.9|10786.9|7072
1706270400000|2024-01-26 12:00:00|10789.7|10787.7|10786.5|10784.5|10792|10790|10785|10783|17255
1706274000000|2024-01-26 13:00:00|10785.8|10783.8|10788.1|10786.1|10800.6|10798.6|10775.6|10773.6|88156
1706277600000|2024-01-26 14:00:00|10787.3|10785.3|10772.9|10770.9|10788.1|10786.1|10770.9|10768.9|57816
1706281200000|2024-01-26 15:00:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10767|10765|43061
1706284800000|2024-01-26 16:00:00|10773.3|10771.3|10775.2|10773.2|10777.2|10775.2|10772.5|10770.5|26453
1706288400000|2024-01-26 17:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|19536
1706292000000|2024-01-26 18:00:00|10773.3|10771.3|10767|10765|10774|10772|10767|10765|18477
1706295600000|2024-01-26 19:00:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10763.9|10761.9|29773
1706299200000|2024-01-26 20:00:00|10766.2|10764.2|10771.7|10769.7|10773.3|10771.3|10765.5|10763.5|24262
1706302800000|2024-01-26 21:00:00|10772.5|10770.5|10775.6|10773.6|10776.4|10774.4|10771.7|10769.7|18318
1706482800000|2024-01-28 23:00:00|10781.9|10779.9|10776.4|10774.4|10784.2|10782.2|10775.6|10773.6|7436
1706486400000|2024-01-29 00:00:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|4801
1706490000000|2024-01-29 01:00:00|10780.3|10778.3|10777.2|10775.2|10781.9|10779.9|10777.2|10775.2|3806
1706493600000|2024-01-29 02:00:00|10776.4|10774.4|10780.3|10778.3|10780.3|10778.3|10774|10772|4396
1706497200000|2024-01-29 03:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|2425
1706500800000|2024-01-29 04:00:00|10778|10776|10780.3|10778.3|10781.9|10779.9|10778|10776|3183
1706504400000|2024-01-29 05:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|2364
1706508000000|2024-01-29 06:00:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|3515
1706511600000|2024-01-29 07:00:00|10781.1|10779.1|10785|10783|10785|10783|10780.3|10778.3|8765
1706515200000|2024-01-29 08:00:00|10784.2|10782.2|10785|10783|10786.5|10784.5|10781.9|10779.9|15824
1706518800000|2024-01-29 09:00:00|10785.8|10783.8|10791.2|10789.2|10792.8|10790.8|10785|10783|11766
1706522400000|2024-01-29 10:00:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10789.7|10787.7|8238
1706526000000|2024-01-29 11:00:00|10792.8|10790.8|10789.7|10787.7|10793.6|10791.6|10788.9|10786.9|5692
1706529600000|2024-01-29 12:00:00|10788.9|10786.9|10785.8|10783.8|10790.5|10788.5|10785|10783|10961
1706533200000|2024-01-29 13:00:00|10785|10783|10790.5|10788.5|10792.8|10790.8|10785|10783|45224
1706536800000|2024-01-29 14:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10785|10783|29756
1706540400000|2024-01-29 15:00:00|10787.3|10785.3|10788.1|10786.1|10791.2|10789.2|10782.6|10780.6|34990
1706544000000|2024-01-29 16:00:00|10787.3|10785.3|10790.5|10788.5|10790.5|10788.5|10786.5|10784.5|23494
1706547600000|2024-01-29 17:00:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10788.1|10786.1|16069
1706551200000|2024-01-29 18:00:00|10791.6|10789.6|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|27318
1706554800000|2024-01-29 19:00:00|10792|10790|10794.4|10792.4|10796.7|10794.7|10792|10790|38013
1706558400000|2024-01-29 20:00:00|10795.5|10793.5|10801.4|10799.4|10805.3|10803.3|10795.1|10793.1|59771
1706562000000|2024-01-29 21:00:00|10800.6|10798.6|10796.7|10794.7|10801.4|10799.4|10793.6|10791.6|68736
1706569200000|2024-01-29 23:00:00|10797.5|10795.5|10795.1|10793.1|10799.8|10797.8|10795.1|10793.1|3378
1706572800000|2024-01-30 00:00:00|10795.9|10793.9|10796.7|10794.7|10799.8|10797.8|10795.1|10793.1|7324
1706576400000|2024-01-30 01:00:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10792|10790|7403
1706580000000|2024-01-30 02:00:00|10796.7|10794.7|10799.8|10797.8|10801.4|10799.4|10795.1|10793.1|6396
1706583600000|2024-01-30 03:00:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|2459
1706587200000|2024-01-30 04:00:00|10801.4|10799.4|10802.2|10800.2|10805.3|10803.3|10800.6|10798.6|3737
1706590800000|2024-01-30 05:00:00|10803|10801|10803|10801|10804.5|10802.5|10803|10801|2072
1706594400000|2024-01-30 06:00:00|10803.7|10801.7|10808.4|10806.4|10808.4|10806.4|10803|10801|6408
1706598000000|2024-01-30 07:00:00|10807.6|10805.6|10806.9|10804.9|10811.5|10809.5|10806.1|10804.1|14557
1706601600000|2024-01-30 08:00:00|10806.1|10804.1|10802.2|10800.2|10806.1|10804.1|10799.8|10797.8|20727
1706605200000|2024-01-30 09:00:00|10801.4|10799.4|10800.6|10798.6|10803.7|10801.7|10799|10797|14699
1706608800000|2024-01-30 10:00:00|10801.4|10799.4|10799.8|10797.8|10803.7|10801.7|10799|10797|9932
1706612400000|2024-01-30 11:00:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|7552
1706616000000|2024-01-30 12:00:00|10799|10797|10795.9|10793.9|10801.4|10799.4|10795.1|10793.1|15646
1706619600000|2024-01-30 13:00:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10793.6|10791.6|37235
1706623200000|2024-01-30 14:00:00|10799|10797|10808|10806|10809.2|10807.2|10799|10797|51975
1706626800000|2024-01-30 15:00:00|10808.4|10806.4|10778|10776|10810|10808|10774.8|10772.8|93815
1706630400000|2024-01-30 16:00:00|10778.7|10776.7|10785.8|10783.8|10787.3|10785.3|10778|10776|48752
1706634000000|2024-01-30 17:00:00|10785|10783|10776.4|10774.4|10785.8|10783.8|10776.4|10774.4|35378
1706637600000|2024-01-30 18:00:00|10775.6|10773.6|10778|10776|10778.7|10776.7|10774.8|10772.8|20508
1706641200000|2024-01-30 19:00:00|10778.7|10776.7|10788.9|10786.9|10789.7|10787.7|10778|10776|42495
1706644800000|2024-01-30 20:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10785.8|10783.8|33473
1706648400000|2024-01-30 21:00:00|10791.2|10789.2|10800.6|10798.6|10800.6|10798.6|10791.2|10789.2|48502
1706655600000|2024-01-30 23:00:00|10801.4|10799.4|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|3032
1706659200000|2024-01-31 00:00:00|10798.3|10796.3|10799.8|10797.8|10803|10801|10797.5|10795.5|6525
1706662800000|2024-01-31 01:00:00|10800.6|10798.6|10805.3|10803.3|10808.4|10806.4|10799.8|10797.8|12877
1706666400000|2024-01-31 02:00:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|3319
1706670000000|2024-01-31 03:00:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|3022
1706673600000|2024-01-31 04:00:00|10805.3|10803.3|10807.6|10805.6|10809.2|10807.2|10805.3|10803.3|3259
1706677200000|2024-01-31 05:00:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|3379
1706680800000|2024-01-31 06:00:00|10807.6|10805.6|10805.3|10803.3|10808.4|10806.4|10804.5|10802.5|5581
1706684400000|2024-01-31 07:00:00|10806.1|10804.1|10811.5|10809.5|10818.6|10816.6|10805.3|10803.3|17815
1706688000000|2024-01-31 08:00:00|10810.8|10808.8|10809.2|10807.2|10813.1|10811.1|10807.6|10805.6|20727
1706691600000|2024-01-31 09:00:00|10808.4|10806.4|10806.1|10804.1|10810|10808|10805.3|10803.3|11399
1706695200000|2024-01-31 10:00:00|10806.5|10804.5|10803.7|10801.7|10807.6|10805.6|10803|10801|8738
1706698800000|2024-01-31 11:00:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|9089
1706702400000|2024-01-31 12:00:00|10804.5|10802.5|10806.9|10804.9|10810|10808|10802.2|10800.2|15677
1706706000000|2024-01-31 13:00:00|10807.6|10805.6|10817|10815|10825.6|10823.6|10803|10801|81172
1706709600000|2024-01-31 14:00:00|10817.8|10815.8|10846.7|10844.7|10854.5|10852.5|10812.3|10810.3|135734
1706713200000|2024-01-31 15:00:00|10847.5|10845.5|10850.6|10848.6|10853|10851|10839.7|10837.7|101562
1706716800000|2024-01-31 16:00:00|10851.4|10849.4|10842.8|10840.8|10853|10851|10841.2|10839.2|59428
1706720400000|2024-01-31 17:00:00|10842|10840|10841.2|10839.2|10844|10842|10840.5|10838.5|31087
1706724000000|2024-01-31 18:00:00|10840.5|10838.5|10837.3|10835.3|10842|10840|10835.8|10833.8|40836
1706727600000|2024-01-31 19:00:00|10836.9|10834.9|10841.2|10839.2|10853|10851|10813.9|10811.9|124967
1706731200000|2024-01-31 20:00:00|10840.5|10838.5|10848.3|10846.3|10848.3|10846.3|10817|10815|166178
1706734800000|2024-01-31 21:00:00|10849|10847|10858|10856|10860.8|10858.8|10842.8|10840.8|79051
1706742000000|2024-01-31 23:00:00|10856.1|10854.1|10847.5|10845.5|10856.9|10854.9|10846.7|10844.7|7881
1706745600000|2024-02-01 00:00:00|10848.3|10846.3|10839.7|10837.7|10849|10847|10839.7|10837.7|11212
1706749200000|2024-02-01 01:00:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10837.3|10835.3|7561
1706752800000|2024-02-01 02:00:00|10840.8|10838.8|10839.7|10837.7|10843.6|10841.6|10839.7|10837.7|6556
1706756400000|2024-02-01 03:00:00|10840.1|10838.1|10843.6|10841.6|10843.6|10841.6|10840.1|10838.1|10119
1706760000000|2024-02-01 04:00:00|10844|10842|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3788
1706763600000|2024-02-01 05:00:00|10844.4|10842.4|10841.2|10839.2|10845.1|10843.1|10839.7|10837.7|4314
1706767200000|2024-02-01 06:00:00|10840.5|10838.5|10842|10840|10843.6|10841.6|10838.9|10836.9|7669
1706770800000|2024-02-01 07:00:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10836.5|10834.5|13384
1706774400000|2024-02-01 08:00:00|10844.4|10842.4|10853|10851|10853|10851|10842|10840|35344
1706778000000|2024-02-01 09:00:00|10852.2|10850.2|10845.1|10843.1|10852.2|10850.2|10843.6|10841.6|21172
1706781600000|2024-02-01 10:00:00|10844.4|10842.4|10844.4|10842.4|10848.3|10846.3|10842|10840|13820
1706785200000|2024-02-01 11:00:00|10843.6|10841.6|10848.3|10846.3|10850.6|10848.6|10842.8|10840.8|9747
1706788800000|2024-02-01 12:00:00|10849|10847|10852.2|10850.2|10853|10851|10841.2|10839.2|23741
1706792400000|2024-02-01 13:00:00|10851.4|10849.4|10862.3|10860.3|10867.8|10865.8|10849.8|10847.8|68496
1706796000000|2024-02-01 14:00:00|10863.1|10861.1|10871.3|10869.3|10872.5|10870.5|10863.1|10861.1|66050
1706799600000|2024-02-01 15:00:00|10870.9|10868.9|10881.9|10879.9|10881.9|10879.9|10853|10851|102479
1706803200000|2024-02-01 16:00:00|10882.6|10880.6|10873.3|10871.3|10894.4|10892.4|10873.3|10871.3|84349
1706806800000|2024-02-01 17:00:00|10874|10872|10866.2|10864.2|10876.4|10874.4|10865.5|10863.5|54667
1706810400000|2024-02-01 18:00:00|10865.5|10863.5|10865.5|10863.5|10869.4|10867.4|10860.8|10858.8|43305
1706814000000|2024-02-01 19:00:00|10866.2|10864.2|10870.9|10868.9|10873.3|10871.3|10865.5|10863.5|40806
1706817600000|2024-02-01 20:00:00|10871.3|10869.3|10872.5|10870.5|10872.5|10870.5|10869.4|10867.4|38336
1706821200000|2024-02-01 21:00:00|10871.7|10869.7|10865.5|10863.5|10872.5|10870.5|10863.1|10861.1|30872
1706828400000|2024-02-01 23:00:00|10864.7|10862.7|10867|10865|10867|10865|10863.1|10861.1|3125
1706832000000|2024-02-02 00:00:00|10866.2|10864.2|10865.5|10863.5|10868.6|10866.6|10860.8|10858.8|9111
1706835600000|2024-02-02 01:00:00|10864.7|10862.7|10862.3|10860.3|10867|10865|10861.5|10859.5|6509
1706839200000|2024-02-02 02:00:00|10863.1|10861.1|10860.8|10858.8|10863.5|10861.5|10858.4|10856.4|3860
1706842800000|2024-02-02 03:00:00|10860|10858|10856.1|10854.1|10860.8|10858.8|10856.1|10854.1|7366
1706846400000|2024-02-02 04:00:00|10856.5|10854.5|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2931
1706850000000|2024-02-02 05:00:00|10856.9|10854.9|10861.5|10859.5|10861.5|10859.5|10856.1|10854.1|3673
1706853600000|2024-02-02 06:00:00|10861.2|10859.2|10860|10858|10863.9|10861.9|10858.4|10856.4|8546
1706857200000|2024-02-02 07:00:00|10860.8|10858.8|10850.6|10848.6|10860.8|10858.8|10850.6|10848.6|13343
1706860800000|2024-02-02 08:00:00|10849.8|10847.8|10853|10851|10857.6|10855.6|10849.8|10847.8|26326
1706864400000|2024-02-02 09:00:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10851.4|10849.4|13863
1706868000000|2024-02-02 10:00:00|10853|10851|10856.1|10854.1|10856.9|10854.9|10852.2|10850.2|9820
1706871600000|2024-02-02 11:00:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|10559
1706875200000|2024-02-02 12:00:00|10856.1|10854.1|10858.4|10856.4|10860.8|10858.8|10854.5|10852.5|27125
1706878800000|2024-02-02 13:00:00|10857.6|10855.6|10791.2|10789.2|10859.2|10857.2|10788.1|10786.1|154614
1706882400000|2024-02-02 14:00:00|10790.5|10788.5|10803.7|10801.7|10808.4|10806.4|10787.3|10785.3|131556
1706886000000|2024-02-02 15:00:00|10803.3|10801.3|10785.8|10783.8|10805.3|10803.3|10781.1|10779.1|109779
1706889600000|2024-02-02 16:00:00|10785|10783|10774.8|10772.8|10785.8|10783.8|10774|10772|67426
1706893200000|2024-02-02 17:00:00|10775.6|10773.6|10776.4|10774.4|10778.7|10776.7|10773.3|10771.3|72031
1706896800000|2024-02-02 18:00:00|10775.6|10773.6|10787.3|10785.3|10788.1|10786.1|10774.8|10772.8|68939
1706900400000|2024-02-02 19:00:00|10786.5|10784.5|10786.5|10784.5|10792.8|10790.8|10783.4|10781.4|40951
1706904000000|2024-02-02 20:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|37314
1706907600000|2024-02-02 21:00:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|16695
1707087600000|2024-02-04 23:00:00|10781.9|10779.9|10774.8|10772.8|10782.6|10780.6|10770.1|10768.1|11043
1707091200000|2024-02-05 00:00:00|10774|10772|10759.2|10757.2|10775.6|10773.6|10752.2|10750.2|35924
1707094800000|2024-02-05 01:00:00|10760|10758|10766.2|10764.2|10766.2|10764.2|10757.6|10755.6|9868
1707098400000|2024-02-05 02:00:00|10765.5|10763.5|10763.1|10761.1|10767.8|10765.8|10763.1|10761.1|12498
1707102000000|2024-02-05 03:00:00|10763.9|10761.9|10767|10765|10767.8|10765.8|10762.3|10760.3|6536
1707105600000|2024-02-05 04:00:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|3320
1707109200000|2024-02-05 05:00:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|5039
1707112800000|2024-02-05 06:00:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10762.3|10760.3|6394
1707116400000|2024-02-05 07:00:00|10767|10765|10756.1|10754.1|10767.8|10765.8|10756.1|10754.1|19920
1707120000000|2024-02-05 08:00:00|10755.3|10753.3|10753|10751|10756.9|10754.9|10746.7|10744.7|33023
1707123600000|2024-02-05 09:00:00|10753.7|10751.7|10753|10751|10757.6|10755.6|10750.6|10748.6|17822
1707127200000|2024-02-05 10:00:00|10753.7|10751.7|10759.2|10757.2|10760|10758|10751.4|10749.4|16852
1707130800000|2024-02-05 11:00:00|10758.4|10756.4|10757.6|10755.6|10761.5|10759.5|10756.1|10754.1|11852
1707134400000|2024-02-05 12:00:00|10758.4|10756.4|10749|10747|10759.2|10757.2|10749|10747|20502
1707138000000|2024-02-05 13:00:00|10748.3|10746.3|10750.6|10748.6|10754.5|10752.5|10745.9|10743.9|54967
1707141600000|2024-02-05 14:00:00|10751.4|10749.4|10753.7|10751.7|10756.1|10754.1|10749|10747|62208
1707145200000|2024-02-05 15:00:00|10749|10747|10729.5|10727.5|10749|10747|10728|10726|89659
1707148800000|2024-02-05 16:00:00|10728.7|10726.7|10734.2|10732.2|10735|10733|10726.4|10724.4|43842
1707152400000|2024-02-05 17:00:00|10733.4|10731.4|10741.2|10739.2|10745.1|10743.1|10732.6|10730.6|33371
1707156000000|2024-02-05 18:00:00|10740.5|10738.5|10738.1|10736.1|10741.2|10739.2|10736.5|10734.5|21949
1707159600000|2024-02-05 19:00:00|10738.5|10736.5|10731.9|10729.9|10738.9|10736.9|10731.1|10729.1|26047
1707163200000|2024-02-05 20:00:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10729.5|10727.5|30689
1707166800000|2024-02-05 21:00:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10729.5|10727.5|22166
1707174000000|2024-02-05 23:00:00|10734.2|10732.2|10739.7|10737.7|10739.7|10737.7|10734.2|10732.2|3448
1707177600000|2024-02-06 00:00:00|10740.5|10738.5|10742|10740|10743.2|10741.2|10739.7|10737.7|5078
1707181200000|2024-02-06 01:00:00|10742.8|10740.8|10745.9|10743.9|10746.7|10744.7|10742.8|10740.8|5990
1707184800000|2024-02-06 02:00:00|10746.3|10744.3|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|4006
1707188400000|2024-02-06 03:00:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10743.6|10741.6|3591
1707192000000|2024-02-06 04:00:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|1745
1707195600000|2024-02-06 05:00:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10747.5|10745.5|3746
1707199200000|2024-02-06 06:00:00|10749|10747|10748.3|10746.3|10752.2|10750.2|10748.3|10746.3|7058
1707202800000|2024-02-06 07:00:00|10749|10747|10747.5|10745.5|10749|10747|10745.1|10743.1|10443
1707206400000|2024-02-06 08:00:00|10748.3|10746.3|10742.8|10740.8|10748.3|10746.3|10741.2|10739.2|16046
1707210000000|2024-02-06 09:00:00|10742|10740|10739.7|10737.7|10746.7|10744.7|10739.7|10737.7|16455
1707213600000|2024-02-06 10:00:00|10740.5|10738.5|10737.3|10735.3|10742|10740|10736.5|10734.5|8825
1707217200000|2024-02-06 11:00:00|10736.5|10734.5|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|7989
1707220800000|2024-02-06 12:00:00|10736.9|10734.9|10739.7|10737.7|10739.7|10737.7|10728.7|10726.7|23491
1707224400000|2024-02-06 13:00:00|10740.5|10738.5|10737.3|10735.3|10745.9|10743.9|10735|10733|41698
1707228000000|2024-02-06 14:00:00|10738.1|10736.1|10748.3|10746.3|10748.3|10746.3|10736.5|10734.5|41505
1707231600000|2024-02-06 15:00:00|10749|10747|10757.6|10755.6|10760.8|10758.8|10745.1|10743.1|75058
1707235200000|2024-02-06 16:00:00|10758|10756|10760|10758|10762.3|10760.3|10751.4|10749.4|55160
1707238800000|2024-02-06 17:00:00|10759.2|10757.2|10763.1|10761.1|10766.2|10764.2|10758.4|10756.4|41641
1707242400000|2024-02-06 18:00:00|10763.9|10761.9|10772.5|10770.5|10773.3|10771.3|10763.1|10761.1|57100
1707246000000|2024-02-06 19:00:00|10771.7|10769.7|10764.7|10762.7|10772.5|10770.5|10762.3|10760.3|52363
1707249600000|2024-02-06 20:00:00|10765.1|10763.1|10767|10765|10770.1|10768.1|10763.9|10761.9|34054
1707253200000|2024-02-06 21:00:00|10766.2|10764.2|10763.9|10761.9|10770.1|10768.1|10763.9|10761.9|53330
1707260400000|2024-02-06 23:00:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10762.3|10760.3|3552
1707264000000|2024-02-07 00:00:00|10763.5|10761.5|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|5362
1707267600000|2024-02-07 01:00:00|10765.5|10763.5|10767|10765|10770.9|10768.9|10765.5|10763.5|7554
1707271200000|2024-02-07 02:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|5473
1707274800000|2024-02-07 03:00:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3378
1707278400000|2024-02-07 04:00:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|3056
1707282000000|2024-02-07 05:00:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|2520
1707285600000|2024-02-07 06:00:00|10765.1|10763.1|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|6296
1707289200000|2024-02-07 07:00:00|10761.9|10759.9|10767|10765|10770.1|10768.1|10761.5|10759.5|8938
1707292800000|2024-02-07 08:00:00|10766.2|10764.2|10761.5|10759.5|10766.2|10764.2|10760.8|10758.8|8985
1707296400000|2024-02-07 09:00:00|10762.3|10760.3|10763.1|10761.1|10766.2|10764.2|10762.3|10760.3|8385
1707300000000|2024-02-07 10:00:00|10762.3|10760.3|10756.9|10754.9|10763.1|10761.1|10754.5|10752.5|15965
1707303600000|2024-02-07 11:00:00|10756.1|10754.1|10755.3|10753.3|10760|10758|10754.5|10752.5|15774
1707307200000|2024-02-07 12:00:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10752.6|10750.6|14103
1707310800000|2024-02-07 13:00:00|10754.5|10752.5|10759.2|10757.2|10763.1|10761.1|10753|10751|30476
1707314400000|2024-02-07 14:00:00|10760|10758|10777.2|10775.2|10783.4|10781.4|10754.5|10752.5|72754
1707318000000|2024-02-07 15:00:00|10778|10776|10770.1|10768.1|10779.5|10777.5|10764.7|10762.7|65285
1707321600000|2024-02-07 16:00:00|10769.8|10767.8|10764.7|10762.7|10772.5|10770.5|10762.3|10760.3|34280
1707325200000|2024-02-07 17:00:00|10765.5|10763.5|10759.2|10757.2|10765.5|10763.5|10758.4|10756.4|32628
1707328800000|2024-02-07 18:00:00|10760|10758|10761.5|10759.5|10767|10765|10758.4|10756.4|40939
1707332400000|2024-02-07 19:00:00|10760.8|10758.8|10757.6|10755.6|10762.3|10760.3|10756.1|10754.1|27830
1707336000000|2024-02-07 20:00:00|10756.9|10754.9|10754.5|10752.5|10760|10758|10753.7|10751.7|21833
1707339600000|2024-02-07 21:00:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10752.2|10750.2|18997
1707346800000|2024-02-07 23:00:00|10753.3|10751.3|10754.5|10752.5|10754.5|10752.5|10753|10751|1794
1707350400000|2024-02-08 00:00:00|10755.3|10753.3|10753|10751|10756.9|10754.9|10753|10751|3806
1707354000000|2024-02-08 01:00:00|10753.7|10751.7|10758.4|10756.4|10758.8|10756.8|10752.2|10750.2|5067
1707357600000|2024-02-08 02:00:00|10760|10758|10760|10758|10761.5|10759.5|10758.4|10756.4|3121
1707361200000|2024-02-08 03:00:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10758.4|10756.4|2108
1707364800000|2024-02-08 04:00:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|1274
1707368400000|2024-02-08 05:00:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1293
1707372000000|2024-02-08 06:00:00|10756.9|10754.9|10753.7|10751.7|10756.9|10754.9|10753|10751|4394
1707375600000|2024-02-08 07:00:00|10753|10751|10753.7|10751.7|10756.9|10754.9|10751.4|10749.4|8452
1707379200000|2024-02-08 08:00:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10748.3|10746.3|12427
1707382800000|2024-02-08 09:00:00|10756.1|10754.1|10757.6|10755.6|10758.4|10756.4|10754.5|10752.5|8462
1707386400000|2024-02-08 10:00:00|10758.4|10756.4|10752.2|10750.2|10758.4|10756.4|10751.4|10749.4|5661
1707390000000|2024-02-08 11:00:00|10751.4|10749.4|10745.9|10743.9|10752.2|10750.2|10744.4|10742.4|9972
1707393600000|2024-02-08 12:00:00|10745.1|10743.1|10743.6|10741.6|10747.5|10745.5|10742|10740|18285
1707397200000|2024-02-08 13:00:00|10742.8|10740.8|10738.9|10736.9|10747.5|10745.5|10736.5|10734.5|51963
1707400800000|2024-02-08 14:00:00|10738.1|10736.1|10738.9|10736.9|10742|10740|10736.5|10734.5|33781
1707404400000|2024-02-08 15:00:00|10739.7|10737.7|10736.5|10734.5|10739.7|10737.7|10734.2|10732.2|34244
1707408000000|2024-02-08 16:00:00|10735.8|10733.8|10738.9|10736.9|10739.7|10737.7|10733.4|10731.4|35651
1707411600000|2024-02-08 17:00:00|10738.1|10736.1|10734.2|10732.2|10739.7|10737.7|10733.4|10731.4|26056
1707415200000|2024-02-08 18:00:00|10738.9|10736.9|10735|10733|10743.6|10741.6|10735|10733|39872
1707418800000|2024-02-08 19:00:00|10735.8|10733.8|10730.3|10728.3|10735.8|10733.8|10729.5|10727.5|30135
1707422400000|2024-02-08 20:00:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10728|10726|28989
1707426000000|2024-02-08 21:00:00|10731.9|10729.9|10731.1|10729.1|10734.2|10732.2|10731.1|10729.1|17844
1707433200000|2024-02-08 23:00:00|10733.4|10731.4|10732.6|10730.6|10735|10733|10732.6|10730.6|3626
1707436800000|2024-02-09 00:00:00|10733.4|10731.4|10734.2|10732.2|10735.8|10733.8|10731.1|10729.1|2727
1707440400000|2024-02-09 01:00:00|10735|10733|10738.1|10736.1|10738.9|10736.9|10734.2|10732.2|6406
1707444000000|2024-02-09 02:00:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10737.3|10735.3|11740
1707447600000|2024-02-09 03:00:00|10738.5|10736.5|10735.8|10733.8|10738.9|10736.9|10735.4|10733.4|2676
1707451200000|2024-02-09 04:00:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1917
1707454800000|2024-02-09 05:00:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1209
1707458400000|2024-02-09 06:00:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|3876
1707462000000|2024-02-09 07:00:00|10733.8|10731.8|10729.5|10727.5|10735|10733|10729.5|10727.5|6018
1707465600000|2024-02-09 08:00:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10724.8|10722.8|15111
1707469200000|2024-02-09 09:00:00|10728|10726|10726.4|10724.4|10731.1|10729.1|10726.4|10724.4|9817
1707472800000|2024-02-09 10:00:00|10725.6|10723.6|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|8882
1707476400000|2024-02-09 11:00:00|10725.6|10723.6|10725.6|10723.6|10728.7|10726.7|10724|10722|11447
1707480000000|2024-02-09 12:00:00|10724.8|10722.8|10717.8|10715.8|10725.6|10723.6|10716.2|10714.2|26698
1707483600000|2024-02-09 13:00:00|10718.6|10716.6|10723.3|10721.3|10745.9|10743.9|10717|10715|87736
1707487200000|2024-02-09 14:00:00|10724|10722|10719.4|10717.4|10728.7|10726.7|10710.8|10708.8|58227
1707490800000|2024-02-09 15:00:00|10720.1|10718.1|10715.5|10713.5|10722.5|10720.5|10714.7|10712.7|31318
1707494400000|2024-02-09 16:00:00|10714.7|10712.7|10713.9|10711.9|10719.4|10717.4|10712.3|10710.3|28571
1707498000000|2024-02-09 17:00:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10712.3|10710.3|21992
1707501600000|2024-02-09 18:00:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|16535
1707505200000|2024-02-09 19:00:00|10717|10715|10716.2|10714.2|10718.6|10716.6|10714.7|10712.7|16320
1707508800000|2024-02-09 20:00:00|10717|10715|10720.9|10718.9|10720.9|10718.9|10716.2|10714.2|31348
1707512400000|2024-02-09 21:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|14767
1707692400000|2024-02-11 23:00:00|10719.4|10717.4|10725.6|10723.6|10726.4|10724.4|10719.4|10717.4|4025
1707696000000|2024-02-12 00:00:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1314
1707699600000|2024-02-12 01:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|922
1707703200000|2024-02-12 02:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|679
1707706800000|2024-02-12 03:00:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1578
1707710400000|2024-02-12 04:00:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|812
1707714000000|2024-02-12 05:00:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10721.7|10719.7|1974
1707717600000|2024-02-12 06:00:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|1737
1707721200000|2024-02-12 07:00:00|10723.3|10721.3|10729.5|10727.5|10731.1|10729.1|10721.7|10719.7|9144
1707724800000|2024-02-12 08:00:00|10728.7|10726.7|10720.9|10718.9|10731.9|10729.9|10720.9|10718.9|13632
1707728400000|2024-02-12 09:00:00|10720.5|10718.5|10724|10722|10724.8|10722.8|10718.6|10716.6|6680
1707732000000|2024-02-12 10:00:00|10724.4|10722.4|10728.7|10726.7|10728.7|10726.7|10722.5|10720.5|8924
1707735600000|2024-02-12 11:00:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10727.2|10725.2|9317
1707739200000|2024-02-12 12:00:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10729.5|10727.5|12940
1707742800000|2024-02-12 13:00:00|10733.8|10731.8|10725.6|10723.6|10736.5|10734.5|10725.6|10723.6|24996
1707746400000|2024-02-12 14:00:00|10726.4|10724.4|10721.7|10719.7|10729.5|10727.5|10721.7|10719.7|25787
1707750000000|2024-02-12 15:00:00|10723.3|10721.3|10717|10715|10724|10722|10717|10715|21770
1707753600000|2024-02-12 16:00:00|10717.8|10715.8|10722.5|10720.5|10722.5|10720.5|10716.2|10714.2|21344
1707757200000|2024-02-12 17:00:00|10721.7|10719.7|10728.7|10726.7|10728.7|10726.7|10721.7|10719.7|17681
1707760800000|2024-02-12 18:00:00|10728|10726|10733.4|10731.4|10733.4|10731.4|10726.4|10724.4|18011
1707764400000|2024-02-12 19:00:00|10732.6|10730.6|10726.4|10724.4|10734.2|10732.2|10724.8|10722.8|29813
1707768000000|2024-02-12 20:00:00|10725.6|10723.6|10726.4|10724.4|10729.5|10727.5|10724.8|10722.8|26678
1707771600000|2024-02-12 21:00:00|10725.6|10723.6|10721.7|10719.7|10726.4|10724.4|10720.9|10718.9|23092
1707778800000|2024-02-12 23:00:00|10723.3|10721.3|10722.5|10720.5|10723.7|10721.7|10721.7|10719.7|1790
1707782400000|2024-02-13 00:00:00|10721.7|10719.7|10726.4|10724.4|10726.4|10724.4|10719.4|10717.4|5510
1707786000000|2024-02-13 01:00:00|10727.2|10725.2|10724.8|10722.8|10728|10726|10724.8|10722.8|3270
1707789600000|2024-02-13 02:00:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|2425
1707793200000|2024-02-13 03:00:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|3782
1707796800000|2024-02-13 04:00:00|10720.9|10718.9|10722.5|10720.5|10722.9|10720.9|10720.1|10718.1|3656
1707800400000|2024-02-13 05:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|2332
1707804000000|2024-02-13 06:00:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|3097
1707807600000|2024-02-13 07:00:00|10724.8|10722.8|10722.5|10720.5|10724.8|10722.8|10717.8|10715.8|10374
1707811200000|2024-02-13 08:00:00|10721.7|10719.7|10724|10722|10724.8|10722.8|10718.6|10716.6|14189
1707814800000|2024-02-13 09:00:00|10724.8|10722.8|10722.5|10720.5|10724.8|10722.8|10720.9|10718.9|7532
1707818400000|2024-02-13 10:00:00|10721.7|10719.7|10724.8|10722.8|10725.6|10723.6|10721.7|10719.7|12129
1707822000000|2024-02-13 11:00:00|10725.6|10723.6|10727.2|10725.2|10728.7|10726.7|10724.8|10722.8|10359
1707825600000|2024-02-13 12:00:00|10728|10726|10728|10726|10730.3|10728.3|10724.8|10722.8|26451
1707829200000|2024-02-13 13:00:00|10728.7|10726.7|10664.7|10662.7|10747.5|10745.5|10652.2|10650.2|157130
1707832800000|2024-02-13 14:00:00|10663.9|10661.9|10669.4|10667.4|10675.6|10673.6|10660.8|10658.8|106388
1707836400000|2024-02-13 15:00:00|10670.1|10668.1|10662.3|10660.3|10670.9|10668.9|10661.5|10659.5|58724
1707840000000|2024-02-13 16:00:00|10661.5|10659.5|10663.9|10661.9|10667|10665|10660.8|10658.8|44836
1707843600000|2024-02-13 17:00:00|10663.1|10661.1|10660|10658|10664.7|10662.7|10658.4|10656.4|30213
1707847200000|2024-02-13 18:00:00|10660.8|10658.8|10655.3|10653.3|10660.8|10658.8|10654.5|10652.5|19828
1707850800000|2024-02-13 19:00:00|10654.5|10652.5|10643.6|10641.6|10655.3|10653.3|10643.6|10641.6|77221
1707854400000|2024-02-13 20:00:00|10644.4|10642.4|10643.6|10641.6|10648.3|10646.3|10643.6|10641.6|39115
1707858000000|2024-02-13 21:00:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10636.5|10634.5|37353
1707865200000|2024-02-13 23:00:00|10645.1|10643.1|10638.9|10636.9|10645.1|10643.1|10638.1|10636.1|5314
1707868800000|2024-02-14 00:00:00|10638.1|10636.1|10639.7|10637.7|10641.2|10639.2|10637.3|10635.3|6103
1707872400000|2024-02-14 01:00:00|10640.5|10638.5|10649.8|10647.8|10649.8|10647.8|10637.3|10635.3|11925
1707876000000|2024-02-14 02:00:00|10649|10647|10648.3|10646.3|10651.4|10649.4|10645.9|10643.9|8608
1707879600000|2024-02-14 03:00:00|10649|10647|10651|10649|10651.4|10649.4|10648.3|10646.3|5788
1707883200000|2024-02-14 04:00:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10649.8|10647.8|2446
1707886800000|2024-02-14 05:00:00|10652.2|10650.2|10654.5|10652.5|10656.1|10654.1|10650.6|10648.6|5782
1707890400000|2024-02-14 06:00:00|10653.7|10651.7|10658.4|10656.4|10658.4|10656.4|10651.4|10649.4|15754
1707894000000|2024-02-14 07:00:00|10657.6|10655.6|10659.2|10657.2|10665.5|10663.5|10657.6|10655.6|18639
1707897600000|2024-02-14 08:00:00|10660|10658|10661.5|10659.5|10663.9|10661.9|10659.2|10657.2|18064
1707901200000|2024-02-14 09:00:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10657.6|10655.6|14258
1707904800000|2024-02-14 10:00:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|9693
1707908400000|2024-02-14 11:00:00|10661.5|10659.5|10659.2|10657.2|10662.3|10660.3|10656.9|10654.9|10405
1707912000000|2024-02-14 12:00:00|10660|10658|10654.5|10652.5|10661.5|10659.5|10650.6|10648.6|22925
1707915600000|2024-02-14 13:00:00|10653.7|10651.7|10647.5|10645.5|10660|10658|10645.9|10643.9|52301
1707919200000|2024-02-14 14:00:00|10646.7|10644.7|10659.2|10657.2|10663.1|10661.1|10646.7|10644.7|54004
1707922800000|2024-02-14 15:00:00|10658.4|10656.4|10663.1|10661.1|10664.7|10662.7|10656.1|10654.1|45707
1707926400000|2024-02-14 16:00:00|10663.9|10661.9|10674|10672|10674.8|10672.8|10662.3|10660.3|43440
1707930000000|2024-02-14 17:00:00|10673.3|10671.3|10679.5|10677.5|10681.1|10679.1|10670.9|10668.9|43510
1707933600000|2024-02-14 18:00:00|10680.3|10678.3|10675.6|10673.6|10682.6|10680.6|10674.8|10672.8|32405
1707937200000|2024-02-14 19:00:00|10674.8|10672.8|10673.3|10671.3|10678|10676|10672.5|10670.5|26123
1707940800000|2024-02-14 20:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|36381
1707944400000|2024-02-14 21:00:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10670.1|10668.1|25247
1707951600000|2024-02-14 23:00:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10672.5|10670.5|3616
1707955200000|2024-02-15 00:00:00|10676.4|10674.4|10684.2|10682.2|10684.2|10682.2|10675.6|10673.6|10501
1707958800000|2024-02-15 01:00:00|10685|10683|10683.4|10681.4|10685|10683|10681.9|10679.9|4643
1707962400000|2024-02-15 02:00:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|2981
1707966000000|2024-02-15 03:00:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10681.1|10679.1|3630
1707969600000|2024-02-15 04:00:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|2656
1707973200000|2024-02-15 05:00:00|10681.9|10679.9|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|3661
1707976800000|2024-02-15 06:00:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10678|10676|6492
1707980400000|2024-02-15 07:00:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10677.2|10675.2|11006
1707984000000|2024-02-15 08:00:00|10681.1|10679.1|10683.4|10681.4|10688.1|10686.1|10681.1|10679.1|23178
1707987600000|2024-02-15 09:00:00|10683.8|10681.8|10685|10683|10685.8|10683.8|10681.9|10679.9|12524
1707991200000|2024-02-15 10:00:00|10685.8|10683.8|10683.4|10681.4|10686.5|10684.5|10682.6|10680.6|9043
1707994800000|2024-02-15 11:00:00|10683|10681|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|7829
1707998400000|2024-02-15 12:00:00|10685|10683|10685|10683|10688.1|10686.1|10684.2|10682.2|17878
1708002000000|2024-02-15 13:00:00|10684.2|10682.2|10703|10701|10708.4|10706.4|10683.4|10681.4|95613
1708005600000|2024-02-15 14:00:00|10702.2|10700.2|10695.1|10693.1|10702.2|10700.2|10691.2|10689.2|66296
1708009200000|2024-02-15 15:00:00|10694.4|10692.4|10684.2|10682.2|10697.5|10695.5|10684.2|10682.2|60552
1708012800000|2024-02-15 16:00:00|10685|10683|10678.7|10676.7|10685|10683|10674.8|10672.8|50232
1708016400000|2024-02-15 17:00:00|10679.5|10677.5|10680.3|10678.3|10685|10683|10679.5|10677.5|38878
1708020000000|2024-02-15 18:00:00|10681.1|10679.1|10688.9|10686.9|10688.9|10686.9|10680.3|10678.3|15698
1708023600000|2024-02-15 19:00:00|10688.1|10686.1|10685|10683|10689.7|10687.7|10685|10683|28146
1708027200000|2024-02-15 20:00:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10682.6|10680.6|29749
1708030800000|2024-02-15 21:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10680.3|10678.3|20486
1708038000000|2024-02-15 23:00:00|10685|10683|10680.3|10678.3|10686.5|10684.5|10680.3|10678.3|3826
1708041600000|2024-02-16 00:00:00|10681.1|10679.1|10675.6|10673.6|10681.9|10679.9|10674|10672|6060
1708045200000|2024-02-16 01:00:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|4230
1708048800000|2024-02-16 02:00:00|10676|10674|10673.3|10671.3|10676|10674|10673.3|10671.3|2717
1708052400000|2024-02-16 03:00:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|3863
1708056000000|2024-02-16 04:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2971
1708059600000|2024-02-16 05:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|2117
1708063200000|2024-02-16 06:00:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|4635
1708066800000|2024-02-16 07:00:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10666.2|10664.2|8254
1708070400000|2024-02-16 08:00:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10663.1|10661.1|15801
1708074000000|2024-02-16 09:00:00|10666.6|10664.6|10667|10665|10670.5|10668.5|10665.5|10663.5|16165
1708077600000|2024-02-16 10:00:00|10666.2|10664.2|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|5985
1708081200000|2024-02-16 11:00:00|10667|10665|10669.4|10667.4|10671.7|10669.7|10667|10665|8569
1708084800000|2024-02-16 12:00:00|10670.1|10668.1|10661.5|10659.5|10670.9|10668.9|10661.5|10659.5|21995
1708088400000|2024-02-16 13:00:00|10660.8|10658.8|10642.8|10640.8|10663.1|10661.1|10628|10626|119502
1708092000000|2024-02-16 14:00:00|10642|10640|10646.7|10644.7|10649|10647|10635.8|10633.8|72783
1708095600000|2024-02-16 15:00:00|10645.9|10643.9|10647.5|10645.5|10655.3|10653.3|10643.6|10641.6|72895
1708099200000|2024-02-16 16:00:00|10648.3|10646.3|10642|10640|10649.8|10647.8|10640.5|10638.5|30366
1708102800000|2024-02-16 17:00:00|10641.2|10639.2|10648.3|10646.3|10648.3|10646.3|10640.5|10638.5|19484
1708106400000|2024-02-16 18:00:00|10649|10647|10650.6|10648.6|10652.2|10650.2|10649|10647|16344
1708110000000|2024-02-16 19:00:00|10651.4|10649.4|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|27585
1708113600000|2024-02-16 20:00:00|10653|10651|10652.2|10650.2|10653|10651|10649.8|10647.8|18755
1708117200000|2024-02-16 21:00:00|10653|10651|10656.9|10654.9|10659.2|10657.2|10653|10651|16143
1708297200000|2024-02-18 23:00:00|10656.9|10654.9|10652.2|10650.2|10658.4|10656.4|10649.8|10647.8|4309
1708300800000|2024-02-19 00:00:00|10653|10651|10656.1|10654.1|10657.6|10655.6|10653|10651|3260
1708304400000|2024-02-19 01:00:00|10655.7|10653.7|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|2644
1708308000000|2024-02-19 02:00:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1541
1708311600000|2024-02-19 03:00:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|2340
1708315200000|2024-02-19 04:00:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1962
1708318800000|2024-02-19 05:00:00|10653.3|10651.3|10654.5|10652.5|10654.5|10652.5|10653|10651|1945
1708322400000|2024-02-19 06:00:00|10655.3|10653.3|10653.7|10651.7|10656.9|10654.9|10653|10651|4461
1708326000000|2024-02-19 07:00:00|10653|10651|10649.8|10647.8|10653.7|10651.7|10648.3|10646.3|3345
1708329600000|2024-02-19 08:00:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10647.5|10645.5|4302
1708333200000|2024-02-19 09:00:00|10649.8|10647.8|10653.7|10651.7|10653.7|10651.7|10649.8|10647.8|3823
1708336800000|2024-02-19 10:00:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|5755
1708340400000|2024-02-19 11:00:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10651.4|10649.4|3387
1708344000000|2024-02-19 12:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2393
1708347600000|2024-02-19 13:00:00|10651.4|10649.4|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|5469
1708351200000|2024-02-19 14:00:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649|10647|5008
1708354800000|2024-02-19 15:00:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2890
1708358400000|2024-02-19 16:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1751
1708362000000|2024-02-19 17:00:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|1959
1708383600000|2024-02-19 23:00:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10645.9|10643.9|10055
1708387200000|2024-02-20 00:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10645.1|10643.1|5557
1708390800000|2024-02-20 01:00:00|10649|10647|10647.5|10645.5|10651.4|10649.4|10647.5|10645.5|4515
1708394400000|2024-02-20 02:00:00|10648.3|10646.3|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|2055
1708398000000|2024-02-20 03:00:00|10651.4|10649.4|10654.5|10652.5|10655.3|10653.3|10651.4|10649.4|3790
1708401600000|2024-02-20 04:00:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|2538
1708405200000|2024-02-20 05:00:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|2855
1708408800000|2024-02-20 06:00:00|10653|10651|10653|10651|10655.3|10653.3|10652.2|10650.2|4677
1708412400000|2024-02-20 07:00:00|10652.2|10650.2|10658.4|10656.4|10660.8|10658.8|10652.2|10650.2|13368
1708416000000|2024-02-20 08:00:00|10659.2|10657.2|10663.1|10661.1|10664.7|10662.7|10656.9|10654.9|15887
1708419600000|2024-02-20 09:00:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|13458
1708423200000|2024-02-20 10:00:00|10665.5|10663.5|10666.2|10664.2|10668.6|10666.6|10663.9|10661.9|13546
1708426800000|2024-02-20 11:00:00|10667|10665|10664.7|10662.7|10667|10665|10663.9|10661.9|6358
1708430400000|2024-02-20 12:00:00|10665.5|10663.5|10669.4|10667.4|10671.7|10669.7|10663.9|10661.9|21018
1708434000000|2024-02-20 13:00:00|10668.6|10666.6|10670.9|10668.9|10673.3|10671.3|10663.1|10661.1|75546
1708437600000|2024-02-20 14:00:00|10670.1|10668.1|10677.2|10675.2|10677.2|10675.2|10667|10665|55532
1708441200000|2024-02-20 15:00:00|10676.4|10674.4|10680.3|10678.3|10682.6|10680.6|10675.6|10673.6|38949
1708444800000|2024-02-20 16:00:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10678|10676|31095
1708448400000|2024-02-20 17:00:00|10678.7|10676.7|10677.2|10675.2|10682.6|10680.6|10675.6|10673.6|37249
1708452000000|2024-02-20 18:00:00|10678|10676|10674.8|10672.8|10678|10676|10673.3|10671.3|28492
1708455600000|2024-02-20 19:00:00|10674|10672|10668.6|10666.6|10678|10676|10668.6|10666.6|29912
1708459200000|2024-02-20 20:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|37241
1708462800000|2024-02-20 21:00:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667|10665|46941
1708470000000|2024-02-20 23:00:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10666.2|10664.2|2155
1708473600000|2024-02-21 00:00:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|4695
1708477200000|2024-02-21 01:00:00|10665.1|10663.1|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|6029
1708480800000|2024-02-21 02:00:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|3510
1708484400000|2024-02-21 03:00:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|5308
1708488000000|2024-02-21 04:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|3073
1708491600000|2024-02-21 05:00:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|2898
1708495200000|2024-02-21 06:00:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|4640
1708498800000|2024-02-21 07:00:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|7048
1708502400000|2024-02-21 08:00:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|13960
1708506000000|2024-02-21 09:00:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10671.7|10669.7|11250
1708509600000|2024-02-21 10:00:00|10673.7|10671.7|10676.4|10674.4|10678|10676|10673.3|10671.3|11829
1708513200000|2024-02-21 11:00:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674|10672|4657
1708516800000|2024-02-21 12:00:00|10674|10672|10674.8|10672.8|10680.3|10678.3|10674|10672|39709
1708520400000|2024-02-21 13:00:00|10675.6|10673.6|10670.9|10668.9|10677.2|10675.2|10669.4|10667.4|102138
1708524000000|2024-02-21 14:00:00|10670.1|10668.1|10670.1|10668.1|10676.4|10674.4|10669.4|10667.4|110845
1708527600000|2024-02-21 15:00:00|10670.9|10668.9|10657.6|10655.6|10673.3|10671.3|10656.9|10654.9|110944
1708531200000|2024-02-21 16:00:00|10658.4|10656.4|10655.3|10653.3|10660|10658|10655.3|10653.3|38393
1708534800000|2024-02-21 17:00:00|10656.1|10654.1|10652.2|10650.2|10656.1|10654.1|10648.3|10646.3|279988
1708538400000|2024-02-21 18:00:00|10651.4|10649.4|10648.3|10646.3|10653|10651|10644.4|10642.4|170450
1708542000000|2024-02-21 19:00:00|10648.7|10646.7|10647.5|10645.5|10653.7|10651.7|10642.8|10640.8|67330
1708545600000|2024-02-21 20:00:00|10648.3|10646.3|10645.9|10643.9|10649.8|10647.8|10645.9|10643.9|51649
1708549200000|2024-02-21 21:00:00|10646.7|10644.7|10645.1|10643.1|10649|10647|10643.6|10641.6|56194
1708556400000|2024-02-21 23:00:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|4422
1708560000000|2024-02-22 00:00:00|10644.4|10642.4|10648.3|10646.3|10649|10647|10642.8|10640.8|7140
1708563600000|2024-02-22 01:00:00|10647.5|10645.5|10650.6|10648.6|10651.4|10649.4|10646.7|10644.7|13584
1708567200000|2024-02-22 02:00:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10647.5|10645.5|3418
1708570800000|2024-02-22 03:00:00|10651.8|10649.8|10652.2|10650.2|10653|10651|10651.4|10649.4|7480
1708574400000|2024-02-22 04:00:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|13007
1708578000000|2024-02-22 05:00:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|4243
1708581600000|2024-02-22 06:00:00|10651.8|10649.8|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|21301
1708585200000|2024-02-22 07:00:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10647.5|10645.5|43067
1708588800000|2024-02-22 08:00:00|10650.6|10648.6|10645.9|10643.9|10651.4|10649.4|10642|10640|47303
1708592400000|2024-02-22 09:00:00|10645.1|10643.1|10649.8|10647.8|10650.6|10648.6|10642|10640|22273
1708596000000|2024-02-22 10:00:00|10649|10647|10648.3|10646.3|10650.6|10648.6|10645.9|10643.9|23942
1708599600000|2024-02-22 11:00:00|10649|10647|10642.8|10640.8|10649|10647|10642.8|10640.8|61072
1708603200000|2024-02-22 12:00:00|10642|10640|10633.4|10631.4|10644.4|10642.4|10633.4|10631.4|126203
1708606800000|2024-02-22 13:00:00|10634.2|10632.2|10628|10626|10634.2|10632.2|10621.7|10619.7|100057
1708610400000|2024-02-22 14:00:00|10627.2|10625.2|10642|10640|10649.8|10647.8|10626.4|10624.4|154508
1708614000000|2024-02-22 15:00:00|10641.2|10639.2|10637.3|10635.3|10641.2|10639.2|10632.6|10630.6|153534
1708617600000|2024-02-22 16:00:00|10636.5|10634.5|10628.7|10626.7|10638.9|10636.9|10628.7|10626.7|169085
1708621200000|2024-02-22 17:00:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|89765
1708624800000|2024-02-22 18:00:00|10629.5|10627.5|10632.6|10630.6|10634.2|10632.2|10624|10622|234038
1708628400000|2024-02-22 19:00:00|10631.9|10629.9|10631.1|10629.1|10634.2|10632.2|10630.3|10628.3|157768
1708632000000|2024-02-22 20:00:00|10630.3|10628.3|10634.2|10632.2|10634.2|10632.2|10625.6|10623.6|142122
1708635600000|2024-02-22 21:00:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10628|10626|226720
1708642800000|2024-02-22 23:00:00|10633.4|10631.4|10633.4|10631.4|10637.3|10635.3|10632.6|10630.6|14194
1708646400000|2024-02-23 00:00:00|10632.6|10630.6|10627.2|10625.2|10637.3|10635.3|10623.3|10621.3|11912
1708650000000|2024-02-23 01:00:00|10628|10626|10620.9|10618.9|10630.3|10628.3|10620.1|10618.1|9522
1708653600000|2024-02-23 02:00:00|10621.7|10619.7|10620.1|10618.1|10622.5|10620.5|10620.1|10618.1|9604
1708657200000|2024-02-23 03:00:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|5748
1708660800000|2024-02-23 04:00:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|2255
1708664400000|2024-02-23 05:00:00|10617.8|10615.8|10615.5|10613.5|10618.6|10616.6|10615.5|10613.5|6052
1708668000000|2024-02-23 06:00:00|10616.2|10614.2|10620.9|10618.9|10621.7|10619.7|10613.9|10611.9|11275
1708671600000|2024-02-23 07:00:00|10620.1|10618.1|10625.6|10623.6|10627.2|10625.2|10617.8|10615.8|12391
1708675200000|2024-02-23 08:00:00|10624.8|10622.8|10618.6|10616.6|10625.6|10623.6|10615.5|10613.5|31518
1708678800000|2024-02-23 09:00:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10615.5|10613.5|36812
1708682400000|2024-02-23 10:00:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10617|10615|59380
1708686000000|2024-02-23 11:00:00|10618.6|10616.6|10624|10622|10624|10622|10617.8|10615.8|62807
1708689600000|2024-02-23 12:00:00|10624.8|10622.8|10636.5|10634.5|10637.3|10635.3|10624|10622|411750
1708693200000|2024-02-23 13:00:00|10635.8|10633.8|10626.4|10624.4|10637.3|10635.3|10624.8|10622.8|250345
1708696800000|2024-02-23 14:00:00|10627.2|10625.2|10638.1|10636.1|10639.7|10637.7|10627.2|10625.2|259708
1708700400000|2024-02-23 15:00:00|10638.9|10636.9|10635.8|10633.8|10638.9|10636.9|10633.4|10631.4|213362
1708704000000|2024-02-23 16:00:00|10636.5|10634.5|10651.4|10649.4|10652.2|10650.2|10635.8|10633.8|270451
1708707600000|2024-02-23 17:00:00|10652.2|10650.2|10650.6|10648.6|10654.5|10652.5|10648.3|10646.3|123681
1708711200000|2024-02-23 18:00:00|10649.8|10647.8|10653|10651|10654.5|10652.5|10649|10647|91006
1708714800000|2024-02-23 19:00:00|10653.7|10651.7|10648.3|10646.3|10653.7|10651.7|10646.7|10644.7|94858
1708718400000|2024-02-23 20:00:00|10649|10647|10649|10647|10649.8|10647.8|10646.7|10644.7|96349
1708722000000|2024-02-23 21:00:00|10649.8|10647.8|10649|10647|10652.2|10650.2|10648.3|10646.3|165974
1708902000000|2024-02-25 23:00:00|10646.3|10644.3|10644.4|10642.4|10647.1|10645.1|10642.8|10640.8|11930
1708905600000|2024-02-26 00:00:00|10645.1|10643.1|10651.4|10649.4|10653|10651|10644.4|10642.4|3685
1708909200000|2024-02-26 01:00:00|10656.1|10654.1|10657.6|10655.6|10659.2|10657.2|10655.3|10653.3|29308
1708912800000|2024-02-26 02:00:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10654.5|10652.5|13149
1708916400000|2024-02-26 03:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|4223
1708920000000|2024-02-26 04:00:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|9776
1708923600000|2024-02-26 05:00:00|10656.5|10654.5|10657.6|10655.6|10659.2|10657.2|10655.3|10653.3|16272
1708927200000|2024-02-26 06:00:00|10656.9|10654.9|10661.5|10659.5|10662.3|10660.3|10656.9|10654.9|19691
1708930800000|2024-02-26 07:00:00|10662.3|10660.3|10658.4|10656.4|10662.3|10660.3|10656.9|10654.9|14928
1708934400000|2024-02-26 08:00:00|10659.2|10657.2|10654.5|10652.5|10660.8|10658.8|10653.7|10651.7|54015
1708938000000|2024-02-26 09:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10653|10651|45488
1708941600000|2024-02-26 10:00:00|10654.5|10652.5|10651.4|10649.4|10655.3|10653.3|10650.6|10648.6|84438
1708945200000|2024-02-26 11:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10648.3|10646.3|243079
1708948800000|2024-02-26 12:00:00|10651.4|10649.4|10649|10647|10655.3|10653.3|10649|10647|138483
1708952400000|2024-02-26 13:00:00|10649.8|10647.8|10651.4|10649.4|10656.9|10654.9|10649|10647|246911
1708956000000|2024-02-26 14:00:00|10652.2|10650.2|10644.4|10642.4|10652.2|10650.2|10642|10640|123532
1708959600000|2024-02-26 15:00:00|10644.8|10642.8|10638.1|10636.1|10645.1|10643.1|10636.5|10634.5|321150
1708963200000|2024-02-26 16:00:00|10637.3|10635.3|10635|10633|10640.5|10638.5|10634.2|10632.2|190683
1708966800000|2024-02-26 17:00:00|10635.8|10633.8|10631.9|10629.9|10635.8|10633.8|10631.1|10629.1|385700
1708970400000|2024-02-26 18:00:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10627.2|10625.2|119775
1708974000000|2024-02-26 19:00:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10628|10626|229936
1708977600000|2024-02-26 20:00:00|10631.1|10629.1|10638.1|10636.1|10638.1|10636.1|10631.1|10629.1|142214
1708981200000|2024-02-26 21:00:00|10637.3|10635.3|10636.5|10634.5|10638.9|10636.9|10635|10633|41116
1708988400000|2024-02-26 23:00:00|10637.3|10635.3|10635.8|10633.8|10637.7|10635.7|10633.4|10631.4|5170
1708992000000|2024-02-27 00:00:00|10636.5|10634.5|10638.9|10636.9|10640.5|10638.5|10634.2|10632.2|5398
1708995600000|2024-02-27 01:00:00|10638.1|10636.1|10640.5|10638.5|10642|10640|10638.1|10636.1|5820
1708999200000|2024-02-27 02:00:00|10640.1|10638.1|10638.9|10636.9|10640.1|10638.1|10637.3|10635.3|6024
1709002800000|2024-02-27 03:00:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|6124
1709006400000|2024-02-27 04:00:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|3781
1709010000000|2024-02-27 05:00:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635|10633|8253
1709013600000|2024-02-27 06:00:00|10635.4|10633.4|10631.9|10629.9|10635.8|10633.8|10631.1|10629.1|11172
1709017200000|2024-02-27 07:00:00|10631.1|10629.1|10639.7|10637.7|10640.5|10638.5|10631.1|10629.1|16821
1709020800000|2024-02-27 08:00:00|10640.1|10638.1|10642.8|10640.8|10645.9|10643.9|10638.9|10636.9|81862
1709024400000|2024-02-27 09:00:00|10642.4|10640.4|10642.8|10640.8|10643.6|10641.6|10638.1|10636.1|28495
1709028000000|2024-02-27 10:00:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10640.5|10638.5|20652
1709031600000|2024-02-27 11:00:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10639.7|10637.7|24603
1709035200000|2024-02-27 12:00:00|10642|10640|10645.1|10643.1|10646.7|10644.7|10641.2|10639.2|107204
1709038800000|2024-02-27 13:00:00|10644.4|10642.4|10637.3|10635.3|10649|10647|10633.4|10631.4|145203
1709042400000|2024-02-27 14:00:00|10636.5|10634.5|10635|10633|10638.1|10636.1|10631.1|10629.1|102408
1709046000000|2024-02-27 15:00:00|10638.9|10636.9|10637.3|10635.3|10640.8|10638.8|10632.6|10630.6|155287
1709049600000|2024-02-27 16:00:00|10636.9|10634.9|10636.5|10634.5|10640.5|10638.5|10635|10633|74587
1709053200000|2024-02-27 17:00:00|10635.8|10633.8|10631.1|10629.1|10636.5|10634.5|10630.3|10628.3|142269
1709056800000|2024-02-27 18:00:00|10630.3|10628.3|10633.4|10631.4|10642.8|10640.8|10630.3|10628.3|148625
1709060400000|2024-02-27 19:00:00|10633.8|10631.8|10627.2|10625.2|10634.2|10632.2|10624|10622|107596
1716850800000|2024-05-27 23:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|1354
1716854400000|2024-05-28 00:00:00|10592|10590|10588.9|10586.9|10592|10590|10588.9|10586.9|4645
1716858000000|2024-05-28 01:00:00|10588.1|10586.1|10589.7|10587.7|10591.2|10589.2|10587.3|10585.3|9599
1716861600000|2024-05-28 02:00:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10587.3|10585.3|13708
1716865200000|2024-05-28 03:00:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|7230
1716868800000|2024-05-28 04:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2406
1716872400000|2024-05-28 05:00:00|10590.1|10588.1|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|6875
1716876000000|2024-05-28 06:00:00|10589.7|10587.7|10592|10590|10593.6|10591.6|10588.9|10586.9|16091
1716879600000|2024-05-28 07:00:00|10592.8|10590.8|10595.1|10593.1|10595.9|10593.9|10592|10590|50355
1716883200000|2024-05-28 08:00:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|45162
1716886800000|2024-05-28 09:00:00|10595.1|10593.1|10593.6|10591.6|10595.9|10593.9|10593.6|10591.6|42814
1716890400000|2024-05-28 10:00:00|10594.4|10592.4|10592|10590|10594.4|10592.4|10591.2|10589.2|54114
1716894000000|2024-05-28 11:00:00|10591.2|10589.2|10589.7|10587.7|10595.1|10593.1|10589.7|10587.7|240067
1716897600000|2024-05-28 12:00:00|10590.1|10588.1|10596.7|10594.7|10600.6|10598.6|10588.9|10586.9|211601
1716901200000|2024-05-28 13:00:00|10595.9|10593.9|10594.4|10592.4|10602.2|10600.2|10593.6|10591.6|563918
1716904800000|2024-05-28 14:00:00|10595.1|10593.1|10587.3|10585.3|10595.1|10593.1|10585|10583|357885
1716908400000|2024-05-28 15:00:00|10588.1|10586.1|10581.1|10579.1|10588.1|10586.1|10579.5|10577.5|106334
1716912000000|2024-05-28 16:00:00|10580.3|10578.3|10576.4|10574.4|10581.9|10579.9|10576.4|10574.4|121474
1716915600000|2024-05-28 17:00:00|10576|10574|10563.1|10561.1|10576.4|10574.4|10561.5|10559.5|361640
1716919200000|2024-05-28 18:00:00|10563.9|10561.9|10563.9|10561.9|10565.5|10563.5|10562.3|10560.3|84185
1716922800000|2024-05-28 19:00:00|10564.7|10562.7|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|81248
1716926400000|2024-05-28 20:00:00|10563.9|10561.9|10560|10558|10565.5|10563.5|10559.2|10557.2|293608
1716933600000|2024-05-28 22:00:00|10559.6|10557.6|10562.3|10560.3|10563.1|10561.1|10559.6|10557.6|2139
1716937200000|2024-05-28 23:00:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|3197
1716940800000|2024-05-29 00:00:00|10561.5|10559.5|10560|10558|10563.1|10561.1|10559.2|10557.2|4601
1716944400000|2024-05-29 01:00:00|10559.2|10557.2|10557.6|10555.6|10560|10558|10556.1|10554.1|8792
1716948000000|2024-05-29 02:00:00|10556.9|10554.9|10556.1|10554.1|10558.4|10556.4|10555.3|10553.3|8446
1716951600000|2024-05-29 03:00:00|10556.9|10554.9|10551.4|10549.4|10556.9|10554.9|10551.4|10549.4|4420
1716955200000|2024-05-29 04:00:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10552.2|10550.2|2432
1716958800000|2024-05-29 05:00:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|6873
1716962400000|2024-05-29 06:00:00|10552.2|10550.2|10557.6|10555.6|10559.2|10557.2|10552.2|10550.2|20949
1716966000000|2024-05-29 07:00:00|10556.9|10554.9|10553.7|10551.7|10559.2|10557.2|10553|10551|25498
1716969600000|2024-05-29 08:00:00|10554.5|10552.5|10560|10558|10560.8|10558.8|10553.7|10551.7|43396
1716973200000|2024-05-29 09:00:00|10559.2|10557.2|10556.1|10554.1|10559.2|10557.2|10556.1|10554.1|24848
1716976800000|2024-05-29 10:00:00|10555.3|10553.3|10556.1|10554.1|10559.2|10557.2|10555.3|10553.3|19659
1716980400000|2024-05-29 11:00:00|10556.9|10554.9|10553|10551|10557.6|10555.6|10550.6|10548.6|58200
1716984000000|2024-05-29 12:00:00|10552.2|10550.2|10559.2|10557.2|10561.5|10559.5|10552.2|10550.2|98155
1716987600000|2024-05-29 13:00:00|10558.4|10556.4|10551.4|10549.4|10560|10558|10545.9|10543.9|90435
1716991200000|2024-05-29 14:00:00|10552.2|10550.2|10544.4|10542.4|10553|10551|10542.8|10540.8|199492
1716994800000|2024-05-29 15:00:00|10545.1|10543.1|10538.1|10536.1|10545.1|10543.1|10536.5|10534.5|139240
1716998400000|2024-05-29 16:00:00|10537.3|10535.3|10535|10533|10538.9|10536.9|10534.2|10532.2|57932
1717002000000|2024-05-29 17:00:00|10535.8|10533.8|10536.5|10534.5|10538.9|10536.9|10528.7|10526.7|124464
1717005600000|2024-05-29 18:00:00|10535.8|10533.8|10535|10533|10539.7|10537.7|10534.2|10532.2|45548
1717009200000|2024-05-29 19:00:00|10534.2|10532.2|10538.9|10536.9|10538.9|10536.9|10534.2|10532.2|65112
1717012800000|2024-05-29 20:00:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|57021
1717020000000|2024-05-29 22:00:00|10539.3|10537.3|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|2115
1717023600000|2024-05-29 23:00:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|3633
1717027200000|2024-05-30 00:00:00|10535.8|10533.8|10535|10533|10538.1|10536.1|10533.4|10531.4|7726
1717030800000|2024-05-30 01:00:00|10535.8|10533.8|10534.2|10532.2|10537.3|10535.3|10533.4|10531.4|8443
1717034400000|2024-05-30 02:00:00|10533.4|10531.4|10536.5|10534.5|10536.5|10534.5|10533.4|10531.4|4915
1717038000000|2024-05-30 03:00:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535|10533|2708
1717041600000|2024-05-30 04:00:00|10537.7|10535.7|10538.9|10536.9|10538.9|10536.9|10535.8|10533.8|4438
1717045200000|2024-05-30 05:00:00|10539.3|10537.3|10542.8|10540.8|10542.8|10540.8|10538.9|10536.9|9856
1717048800000|2024-05-30 06:00:00|10543.2|10541.2|10545.1|10543.1|10545.1|10543.1|10540.5|10538.5|13019
1717052400000|2024-05-30 07:00:00|10544.4|10542.4|10546.7|10544.7|10549|10547|10543.6|10541.6|20125
1717056000000|2024-05-30 08:00:00|10545.9|10543.9|10545.9|10543.9|10547.5|10545.5|10545.1|10543.1|16940
1717059600000|2024-05-30 09:00:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|14437
1717063200000|2024-05-30 10:00:00|10544.4|10542.4|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|9629
1717066800000|2024-05-30 11:00:00|10545.9|10543.9|10546.7|10544.7|10548.3|10546.3|10544.4|10542.4|13298
1717070400000|2024-05-30 12:00:00|10547.5|10545.5|10558.4|10556.4|10558.4|10556.4|10543.6|10541.6|64845
1717074000000|2024-05-30 13:00:00|10557.6|10555.6|10559.2|10557.2|10562.3|10560.3|10554.5|10552.5|53727
1717077600000|2024-05-30 14:00:00|10560|10558|10560.8|10558.8|10562.3|10560.3|10556.9|10554.9|65289
1717081200000|2024-05-30 15:00:00|10561.2|10559.2|10566.2|10564.2|10567.8|10565.8|10561.2|10559.2|47858
1717084800000|2024-05-30 16:00:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|37236
1717088400000|2024-05-30 17:00:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10564.7|10562.7|27494
1717092000000|2024-05-30 18:00:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.1|10561.1|43703
1717095600000|2024-05-30 19:00:00|10563.1|10561.1|10565.5|10563.5|10565.5|10563.5|10560.8|10558.8|44480
1717099200000|2024-05-30 20:00:00|10564.7|10562.7|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|25651
1717106400000|2024-05-30 22:00:00|10565.5|10563.5|10565.5|10563.5|10567|10565|10564.7|10562.7|2227
1717110000000|2024-05-30 23:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|2559
1717113600000|2024-05-31 00:00:00|10564.7|10562.7|10568.6|10566.6|10569.4|10567.4|10564.7|10562.7|3445
1717117200000|2024-05-31 01:00:00|10567.8|10565.8|10569.4|10567.4|10570.1|10568.1|10567.8|10565.8|23052
1717120800000|2024-05-31 02:00:00|10570.1|10568.1|10567|10565|10570.1|10568.1|10566.2|10564.2|10177
1717124400000|2024-05-31 03:00:00|10566.2|10564.2|10567|10565|10567.8|10565.8|10564.7|10562.7|5815
1717128000000|2024-05-31 04:00:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10564.7|10562.7|3284
1717131600000|2024-05-31 05:00:00|10564.7|10562.7|10561.5|10559.5|10564.7|10562.7|10560.8|10558.8|4081
1717135200000|2024-05-31 06:00:00|10561.9|10559.9|10560|10558|10564.7|10562.7|10560|10558|15702
1717138800000|2024-05-31 07:00:00|10560.8|10558.8|10557.6|10555.6|10561.5|10559.5|10556.1|10554.1|18457
1717142400000|2024-05-31 08:00:00|10558.4|10556.4|10556.1|10554.1|10559.2|10557.2|10555.3|10553.3|17580
1717146000000|2024-05-31 09:00:00|10555.3|10553.3|10556.1|10554.1|10559.2|10557.2|10552.2|10550.2|16689
1717149600000|2024-05-31 10:00:00|10556.9|10554.9|10555.3|10553.3|10558.4|10556.4|10554.5|10552.5|8771
1717153200000|2024-05-31 11:00:00|10556.1|10554.1|10560.8|10558.8|10561.5|10559.5|10555.3|10553.3|12459
1717156800000|2024-05-31 12:00:00|10560|10558|10577.2|10575.2|10579.5|10577.5|10556.9|10554.9|79847
1717160400000|2024-05-31 13:00:00|10576.4|10574.4|10586.5|10584.5|10587.3|10585.3|10574.8|10572.8|61854
1717164000000|2024-05-31 14:00:00|10587.3|10585.3|10591.2|10589.2|10595.1|10593.1|10586.5|10584.5|78276
1717167600000|2024-05-31 15:00:00|10592|10590|10585|10583|10592|10590|10583.4|10581.4|68076
1717171200000|2024-05-31 16:00:00|10584.2|10582.2|10581.1|10579.1|10584.2|10582.2|10580.3|10578.3|25645
1717174800000|2024-05-31 17:00:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10579.5|10577.5|20485
1717178400000|2024-05-31 18:00:00|10584.2|10582.2|10581.1|10579.1|10585.8|10583.8|10580.7|10578.7|46780
1717182000000|2024-05-31 19:00:00|10580.3|10578.3|10596.7|10594.7|10596.7|10594.7|10580.3|10578.3|151739
1717185600000|2024-05-31 20:00:00|10597.5|10595.5|10591.2|10589.2|10597.5|10595.5|10586.5|10584.5|66710
1717365600000|2024-06-02 22:00:00|10592.4|10590.4|10592|10590|10596.7|10594.7|10591.2|10589.2|9299
1717369200000|2024-06-02 23:00:00|10591.2|10589.2|10594.4|10592.4|10595.9|10593.9|10591.2|10589.2|6863
1717372800000|2024-06-03 00:00:00|10593.6|10591.6|10592|10590|10594.4|10592.4|10589.7|10587.7|9883
1717376400000|2024-06-03 01:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|5921
1717380000000|2024-06-03 02:00:00|10592|10590|10590.5|10588.5|10592|10590|10589.7|10587.7|2368
1717383600000|2024-06-03 03:00:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|1583
1717387200000|2024-06-03 04:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|2330
1717390800000|2024-06-03 05:00:00|10593.6|10591.6|10591.2|10589.2|10593.6|10591.6|10590.5|10588.5|2892
1717394400000|2024-06-03 06:00:00|10590.8|10588.8|10590.5|10588.5|10594.4|10592.4|10590.5|10588.5|9821
1717398000000|2024-06-03 07:00:00|10589.7|10587.7|10592.8|10590.8|10592.8|10590.8|10588.1|10586.1|16429
1717401600000|2024-06-03 08:00:00|10592|10590|10595.1|10593.1|10599|10597|10592|10590|11723
1717405200000|2024-06-03 09:00:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|7738
1717408800000|2024-06-03 10:00:00|10596.7|10594.7|10600.6|10598.6|10600.6|10598.6|10595.9|10593.9|7493
1717412400000|2024-06-03 11:00:00|10599.8|10597.8|10604.5|10602.5|10605.3|10603.3|10599.8|10597.8|25318
1717416000000|2024-06-03 12:00:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10599|10597|41852
1717419600000|2024-06-03 13:00:00|10601.4|10599.4|10604.1|10602.1|10605.3|10603.3|10597.5|10595.5|55908
1717423200000|2024-06-03 14:00:00|10611.5|10609.5|10624.8|10622.8|10627.2|10625.2|10611.5|10609.5|149868
1717426800000|2024-06-03 15:00:00|10625.6|10623.6|10626.4|10624.4|10628.7|10626.7|10624|10622|33793
1717430400000|2024-06-03 16:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624|10622|22371
1717434000000|2024-06-03 17:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|16202
1717437600000|2024-06-03 18:00:00|10626.4|10624.4|10627.2|10625.2|10630.3|10628.3|10625.6|10623.6|28583
1717441200000|2024-06-03 19:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|29078
1717444800000|2024-06-03 20:00:00|10626.4|10624.4|10631.1|10629.1|10631.1|10629.1|10626.4|10624.4|24135
1717452000000|2024-06-03 22:00:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2512
1717455600000|2024-06-03 23:00:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|1711
1717459200000|2024-06-04 00:00:00|10628|10626|10624.8|10622.8|10628.7|10626.7|10624.8|10622.8|5242
1717462800000|2024-06-04 01:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10622.5|10620.5|6760
1717466400000|2024-06-04 02:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|4176
1717470000000|2024-06-04 03:00:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|3583
1717473600000|2024-06-04 04:00:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.5|10620.5|2864
1717477200000|2024-06-04 05:00:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|3991
1717480800000|2024-06-04 06:00:00|10624|10622|10623.3|10621.3|10625.6|10623.6|10621.7|10619.7|10298
1717484400000|2024-06-04 07:00:00|10624|10622|10635.8|10633.8|10635.8|10633.8|10624|10622|44457
1717488000000|2024-06-04 08:00:00|10636.5|10634.5|10635.8|10633.8|10638.1|10636.1|10635|10633|24885
1717491600000|2024-06-04 09:00:00|10635|10633|10632.6|10630.6|10635.8|10633.8|10628.7|10626.7|28614
1717495200000|2024-06-04 10:00:00|10631.9|10629.9|10634.2|10632.2|10637.3|10635.3|10631.9|10629.9|14193
1717498800000|2024-06-04 11:00:00|10633.4|10631.4|10638.1|10636.1|10638.1|10636.1|10632.6|10630.6|20979
1717502400000|2024-06-04 12:00:00|10638.9|10636.9|10646.7|10644.7|10649|10647|10638.1|10636.1|52053
1717506000000|2024-06-04 13:00:00|10645.9|10643.9|10649.8|10647.8|10652.2|10650.2|10642.8|10640.8|68589
1717509600000|2024-06-04 14:00:00|10653|10651|10649|10647|10663.1|10661.1|10643.6|10641.6|116225
1717513200000|2024-06-04 15:00:00|10649.8|10647.8|10656.1|10654.1|10656.1|10654.1|10649|10647|41260
1717516800000|2024-06-04 16:00:00|10656.9|10654.9|10658.4|10656.4|10660|10658|10654.5|10652.5|30908
1717520400000|2024-06-04 17:00:00|10657.6|10655.6|10662.3|10660.3|10666.2|10664.2|10657.6|10655.6|31924
1717524000000|2024-06-04 18:00:00|10663.1|10661.1|10656.1|10654.1|10663.1|10661.1|10655.3|10653.3|33002
1717527600000|2024-06-04 19:00:00|10655.3|10653.3|10657.6|10655.6|10659.2|10657.2|10653.7|10651.7|25487
1717531200000|2024-06-04 20:00:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|29185
1717538400000|2024-06-04 22:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|2012
1717542000000|2024-06-04 23:00:00|10658|10656|10656.9|10654.9|10659.2|10657.2|10655.3|10653.3|5348
1717545600000|2024-06-05 00:00:00|10656.1|10654.1|10653.7|10651.7|10656.9|10654.9|10652.2|10650.2|8348
1717549200000|2024-06-05 01:00:00|10653|10651|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|5004
1717552800000|2024-06-05 02:00:00|10653|10651|10653|10651|10654.5|10652.5|10653|10651|5151
1717556400000|2024-06-05 03:00:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|4676
1717560000000|2024-06-05 04:00:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2327
1717563600000|2024-06-05 05:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|3549
1717567200000|2024-06-05 06:00:00|10651.4|10649.4|10645.1|10643.1|10652.2|10650.2|10645.1|10643.1|13959
1717570800000|2024-06-05 07:00:00|10645.9|10643.9|10645.1|10643.1|10648.3|10646.3|10643.6|10641.6|18310
1717574400000|2024-06-05 08:00:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10644.4|10642.4|15219
1717578000000|2024-06-05 09:00:00|10648.3|10646.3|10649|10647|10649|10647|10646.7|10644.7|15018
1717581600000|2024-06-05 10:00:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|7531
1717585200000|2024-06-05 11:00:00|10650.6|10648.6|10658.4|10656.4|10659.2|10657.2|10649.8|10647.8|20651
1717588800000|2024-06-05 12:00:00|10657.6|10655.6|10658.4|10656.4|10664.7|10662.7|10651.4|10649.4|68336
1717592400000|2024-06-05 13:00:00|10659.2|10657.2|10672.5|10670.5|10672.5|10670.5|10656.1|10654.1|77233
1717596000000|2024-06-05 14:00:00|10677.2|10675.2|10661.5|10659.5|10677.2|10675.2|10646.7|10644.7|115996
1717599600000|2024-06-05 15:00:00|10662.3|10660.3|10670.9|10668.9|10674.8|10672.8|10661.5|10659.5|65765
1717603200000|2024-06-05 16:00:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|25176
1717606800000|2024-06-05 17:00:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|15030
1717610400000|2024-06-05 18:00:00|10671.7|10669.7|10674.8|10672.8|10675.6|10673.6|10670.9|10668.9|39765
1717614000000|2024-06-05 19:00:00|10674|10672|10678.7|10676.7|10678.7|10676.7|10674|10672|32287
1717617600000|2024-06-05 20:00:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10677.2|10675.2|30728
1717624800000|2024-06-05 22:00:00|10679.9|10677.9|10678|10676|10679.9|10677.9|10677.2|10675.2|2056
1717628400000|2024-06-05 23:00:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1838
1717632000000|2024-06-06 00:00:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10675.6|10673.6|3793
1717635600000|2024-06-06 01:00:00|10678|10676|10671.7|10669.7|10678|10676|10670.9|10668.9|6518
1717639200000|2024-06-06 02:00:00|10670.9|10668.9|10671.7|10669.7|10674|10672|10670.9|10668.9|6160
1717642800000|2024-06-06 03:00:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10670.9|10668.9|3605
1717646400000|2024-06-06 04:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|3895
1717650000000|2024-06-06 05:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|5055
1717653600000|2024-06-06 06:00:00|10673.3|10671.3|10670.9|10668.9|10675.6|10673.6|10670.1|10668.1|17525
1717657200000|2024-06-06 07:00:00|10671.7|10669.7|10667.8|10665.8|10672.5|10670.5|10667.8|10665.8|31088
1717660800000|2024-06-06 08:00:00|10667|10665|10668.6|10666.6|10670.1|10668.1|10666.2|10664.2|14358
1717664400000|2024-06-06 09:00:00|10669|10667|10674|10672|10674|10672|10668.6|10666.6|11745
1717668000000|2024-06-06 10:00:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10672.5|10670.5|7970
1717671600000|2024-06-06 11:00:00|10673.3|10671.3|10668.6|10666.6|10674.8|10672.8|10667.8|10665.8|23904
1717675200000|2024-06-06 12:00:00|10669.4|10667.4|10667.8|10665.8|10681.9|10679.9|10664.7|10662.7|80045
1717678800000|2024-06-06 13:00:00|10668.6|10666.6|10675.6|10673.6|10681.9|10679.9|10663.9|10661.9|77381
1717682400000|2024-06-06 14:00:00|10675.2|10673.2|10671.7|10669.7|10677.2|10675.2|10669.4|10667.4|40025
1717686000000|2024-06-06 15:00:00|10672.5|10670.5|10674.8|10672.8|10678.7|10676.7|10672.5|10670.5|43440
1717689600000|2024-06-06 16:00:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10673.3|10671.3|18366
1717693200000|2024-06-06 17:00:00|10678|10676|10680.3|10678.3|10681.9|10679.9|10675.6|10673.6|34294
1717696800000|2024-06-06 18:00:00|10679.5|10677.5|10681.1|10679.1|10682.6|10680.6|10679.5|10677.5|25037
1717700400000|2024-06-06 19:00:00|10681.9|10679.9|10678.7|10676.7|10683.4|10681.4|10678.7|10676.7|32721
1717704000000|2024-06-06 20:00:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|22883
1717711200000|2024-06-06 22:00:00|10676.4|10674.4|10678|10676|10678.3|10676.3|10676.4|10674.4|2042
1717714800000|2024-06-06 23:00:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|2880
1717718400000|2024-06-07 00:00:00|10675.6|10673.6|10675.6|10673.6|10678|10676|10674|10672|3103
1717722000000|2024-06-07 01:00:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10671.7|10669.7|6826
1717725600000|2024-06-07 02:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2966
1717729200000|2024-06-07 03:00:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|2843
1717732800000|2024-06-07 04:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1212
1717736400000|2024-06-07 05:00:00|10672.5|10670.5|10669.4|10667.4|10672.5|10670.5|10669.4|10667.4|6597
1717740000000|2024-06-07 06:00:00|10670.1|10668.1|10670.1|10668.1|10673.3|10671.3|10669.4|10667.4|8941
1717743600000|2024-06-07 07:00:00|10670.9|10668.9|10670.9|10668.9|10674.8|10672.8|10670.1|10668.1|13293
1717747200000|2024-06-07 08:00:00|10670.1|10668.1|10674.8|10672.8|10675.6|10673.6|10669.4|10667.4|15135
1717750800000|2024-06-07 09:00:00|10674|10672|10673.3|10671.3|10674|10672|10670.9|10668.9|17848
1717754400000|2024-06-07 10:00:00|10672.5|10670.5|10673.3|10671.3|10675.6|10673.6|10671.7|10669.7|10836
1717758000000|2024-06-07 11:00:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10667.8|10665.8|35229
1717761600000|2024-06-07 12:00:00|10671.7|10669.7|10613.1|10611.1|10692|10690|10607.6|10605.6|151084
1717765200000|2024-06-07 13:00:00|10612.3|10610.3|10613.9|10611.9|10624.8|10622.8|10610|10608|133012
1717768800000|2024-06-07 14:00:00|10614.7|10612.7|10614.7|10612.7|10619.4|10617.4|10611.5|10609.5|68345
1717772400000|2024-06-07 15:00:00|10613.9|10611.9|10615.5|10613.5|10617.8|10615.8|10613.9|10611.9|32218
1717776000000|2024-06-07 16:00:00|10616.2|10614.2|10614.7|10612.7|10618.6|10616.6|10613.1|10611.1|48667
1717779600000|2024-06-07 17:00:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610|10608|23191
1717783200000|2024-06-07 18:00:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|25340
1717786800000|2024-06-07 19:00:00|10612.3|10610.3|10609.2|10607.2|10612.3|10610.3|10607.6|10605.6|28500
1717790400000|2024-06-07 20:00:00|10610|10608|10606.9|10604.9|10610|10608|10606.1|10604.1|15598
1717970400000|2024-06-09 22:00:00|10605.7|10603.7|10599.8|10597.8|10606.1|10604.1|10598.3|10596.3|7633
1717974000000|2024-06-09 23:00:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|5750
1717977600000|2024-06-10 00:00:00|10600.6|10598.6|10605.3|10603.3|10605.3|10603.3|10599.8|10597.8|8179
1717981200000|2024-06-10 01:00:00|10604.5|10602.5|10603.7|10601.7|10606.1|10604.1|10603|10601|7276
1717984800000|2024-06-10 02:00:00|10604.5|10602.5|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|3692
1717988400000|2024-06-10 03:00:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|2532
1717992000000|2024-06-10 04:00:00|10601.4|10599.4|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|3623
1717995600000|2024-06-10 05:00:00|10600.6|10598.6|10603|10601|10604.5|10602.5|10600.6|10598.6|3677
1717999200000|2024-06-10 06:00:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10599|10597|11934
1718002800000|2024-06-10 07:00:00|10602.2|10600.2|10599.8|10597.8|10606.1|10604.1|10597.5|10595.5|20970
1718006400000|2024-06-10 08:00:00|10599|10597|10596.7|10594.7|10603.7|10601.7|10595.9|10593.9|36305
1718010000000|2024-06-10 09:00:00|10597.5|10595.5|10603.7|10601.7|10606.1|10604.1|10597.5|10595.5|15828
1718013600000|2024-06-10 10:00:00|10604.5|10602.5|10599.8|10597.8|10605.3|10603.3|10597.5|10595.5|14583
1718017200000|2024-06-10 11:00:00|10599|10597|10600.6|10598.6|10603|10601|10595.9|10593.9|26389
1718020800000|2024-06-10 12:00:00|10600.2|10598.2|10600.6|10598.6|10607.6|10605.6|10599|10597|28109
1718024400000|2024-06-10 13:00:00|10599.8|10597.8|10601.4|10599.4|10606.1|10604.1|10599|10597|39344
1718028000000|2024-06-10 14:00:00|10602.2|10600.2|10603|10601|10606.1|10604.1|10601.4|10599.4|28532
1718031600000|2024-06-10 15:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10600.6|10598.6|17010
1718035200000|2024-06-10 16:00:00|10603.7|10601.7|10599.8|10597.8|10604.5|10602.5|10599|10597|26204
1718038800000|2024-06-10 17:00:00|10600.6|10598.6|10597.5|10595.5|10600.6|10598.6|10595.9|10593.9|19346
1718042400000|2024-06-10 18:00:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|19086
1718046000000|2024-06-10 19:00:00|10599|10597|10600.6|10598.6|10602.2|10600.2|10599|10597|24320
1718049600000|2024-06-10 20:00:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|16264
1718056800000|2024-06-10 22:00:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10599.8|10597.8|1834
1718060400000|2024-06-10 23:00:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|628
1718064000000|2024-06-11 00:00:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|2664
1718067600000|2024-06-11 01:00:00|10604.5|10602.5|10608.4|10606.4|10609.2|10607.2|10603.7|10601.7|8025
1718071200000|2024-06-11 02:00:00|10607.6|10605.6|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|1470
1718074800000|2024-06-11 03:00:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1883
1718078400000|2024-06-11 04:00:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1690
1718082000000|2024-06-11 05:00:00|10606.1|10604.1|10603.7|10601.7|10606.9|10604.9|10603.7|10601.7|5730
1718085600000|2024-06-11 06:00:00|10604.5|10602.5|10610|10608|10610|10608|10604.5|10602.5|10139
1718089200000|2024-06-11 07:00:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10606.9|10604.9|12500
1718092800000|2024-06-11 08:00:00|10609.2|10607.2|10617.8|10615.8|10619.4|10617.4|10608.4|10606.4|12439
1718096400000|2024-06-11 09:00:00|10617|10615|10616.2|10614.2|10620.1|10618.1|10614.7|10612.7|20292
1718100000000|2024-06-11 10:00:00|10615.5|10613.5|10623.3|10621.3|10623.3|10621.3|10614.7|10612.7|12815
1718103600000|2024-06-11 11:00:00|10624|10622|10620.9|10618.9|10624|10622|10615.5|10613.5|17966
1718107200000|2024-06-11 12:00:00|10620.1|10618.1|10614.7|10612.7|10623.3|10621.3|10613.9|10611.9|39197
1718110800000|2024-06-11 13:00:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10609.2|10607.2|32872
1718114400000|2024-06-11 14:00:00|10613.1|10611.1|10610|10608|10614.7|10612.7|10608.4|10606.4|31102
1718118000000|2024-06-11 15:00:00|10609.2|10607.2|10611.5|10609.5|10611.5|10609.5|10608.4|10606.4|31954
1718121600000|2024-06-11 16:00:00|10610.8|10608.8|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|24286
1718125200000|2024-06-11 17:00:00|10609.2|10607.2|10624.8|10622.8|10626.4|10624.4|10608.4|10606.4|46900
1718128800000|2024-06-11 18:00:00|10624|10622|10627.2|10625.2|10628|10626|10623.3|10621.3|37006
1718132400000|2024-06-11 19:00:00|10626.4|10624.4|10628.7|10626.7|10630.3|10628.3|10626.4|10624.4|18945
1718136000000|2024-06-11 20:00:00|10629.5|10627.5|10625.6|10623.6|10630.3|10628.3|10624.8|10622.8|21413
1718143200000|2024-06-11 22:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1199
1718146800000|2024-06-11 23:00:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|1171
1718150400000|2024-06-12 00:00:00|10623.3|10621.3|10624|10622|10625.6|10623.6|10623.3|10621.3|3454
1718154000000|2024-06-12 01:00:00|10623.7|10621.7|10627.2|10625.2|10627.2|10625.2|10623.7|10621.7|4634
1718157600000|2024-06-12 02:00:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2253
1718161200000|2024-06-12 03:00:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|822
1718164800000|2024-06-12 04:00:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|1836
1718168400000|2024-06-12 05:00:00|10624.8|10622.8|10627.2|10625.2|10628|10626|10624.8|10622.8|4911
1718172000000|2024-06-12 06:00:00|10626.4|10624.4|10624.8|10622.8|10631.1|10629.1|10624|10622|17162
1718175600000|2024-06-12 07:00:00|10624|10622|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|13093
1718179200000|2024-06-12 08:00:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10624.8|10622.8|6696
1718182800000|2024-06-12 09:00:00|10626.4|10624.4|10627.2|10625.2|10630.3|10628.3|10626.4|10624.4|8657
1718186400000|2024-06-12 10:00:00|10628|10626|10628|10626|10630.3|10628.3|10626.4|10624.4|8594
1718190000000|2024-06-12 11:00:00|10627.2|10625.2|10628.7|10626.7|10631.9|10629.9|10626.4|10624.4|29652
1718193600000|2024-06-12 12:00:00|10628|10626|10688.1|10686.1|10695.9|10693.9|10627.2|10625.2|165061
1718197200000|2024-06-12 13:00:00|10687.3|10685.3|10698.3|10696.3|10699|10697|10682.6|10680.6|105511
1718200800000|2024-06-12 14:00:00|10699|10697|10694.4|10692.4|10699.8|10697.8|10692.8|10690.8|89286
1718204400000|2024-06-12 15:00:00|10695.1|10693.1|10696.7|10694.7|10698.3|10696.3|10694.4|10692.4|51042
1718208000000|2024-06-12 16:00:00|10695.9|10693.9|10701.4|10699.4|10703|10701|10694.4|10692.4|50111
1718211600000|2024-06-12 17:00:00|10702.2|10700.2|10697.1|10695.1|10702.2|10700.2|10692.8|10690.8|51499
1718215200000|2024-06-12 18:00:00|10688.1|10686.1|10674.8|10672.8|10702.2|10700.2|10668.6|10666.6|153849
1718218800000|2024-06-12 19:00:00|10675.6|10673.6|10660.8|10658.8|10675.6|10673.6|10660|10658|73588
1718222400000|2024-06-12 20:00:00|10661.5|10659.5|10668.6|10666.6|10669|10667|10660.8|10658.8|22071
1718229600000|2024-06-12 22:00:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|2471
1718233200000|2024-06-12 23:00:00|10670.9|10668.9|10674|10672|10674|10672|10670.9|10668.9|3877
1718236800000|2024-06-13 00:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10672.5|10670.5|7619
1718240400000|2024-06-13 01:00:00|10674.8|10672.8|10670.9|10668.9|10675.6|10673.6|10668.6|10666.6|8629
1718244000000|2024-06-13 02:00:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|4745
1718247600000|2024-06-13 03:00:00|10671.7|10669.7|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|7804
1718251200000|2024-06-13 04:00:00|10667.8|10665.8|10666.2|10664.2|10669.4|10667.4|10666.2|10664.2|3003
1718254800000|2024-06-13 05:00:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|4368
1718258400000|2024-06-13 06:00:00|10665.5|10663.5|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|12510
1718262000000|2024-06-13 07:00:00|10665.5|10663.5|10665.5|10663.5|10669.4|10667.4|10664.7|10662.7|15897
1718265600000|2024-06-13 08:00:00|10666.2|10664.2|10667.8|10665.8|10670.1|10668.1|10665.5|10663.5|9191
1718269200000|2024-06-13 09:00:00|10668.6|10666.6|10671.7|10669.7|10672.5|10670.5|10667.8|10665.8|18426
1718272800000|2024-06-13 10:00:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|8551
1718276400000|2024-06-13 11:00:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10667.8|10665.8|28854
1718280000000|2024-06-13 12:00:00|10673.3|10671.3|10695.1|10693.1|10712.3|10710.3|10670.9|10668.9|128240
1718283600000|2024-06-13 13:00:00|10694.4|10692.4|10688.9|10686.9|10698.3|10696.3|10685.8|10683.8|79090
1718287200000|2024-06-13 14:00:00|10689.7|10687.7|10692|10690|10693.6|10691.6|10687.3|10685.3|40865
1718290800000|2024-06-13 15:00:00|10692.8|10690.8|10703|10701|10703.7|10701.7|10690.5|10688.5|69612
1718294400000|2024-06-13 16:00:00|10702.2|10700.2|10702.2|10700.2|10708.4|10706.4|10700.6|10698.6|45276
1718298000000|2024-06-13 17:00:00|10703|10701|10702.2|10700.2|10713.9|10711.9|10702.2|10700.2|61185
1718301600000|2024-06-13 18:00:00|10701.4|10699.4|10704.5|10702.5|10706.1|10704.1|10700.6|10698.6|58951
1718305200000|2024-06-13 19:00:00|10703.7|10701.7|10703|10701|10705.3|10703.3|10702.2|10700.2|40378
1718308800000|2024-06-13 20:00:00|10703.7|10701.7|10700.6|10698.6|10703.7|10701.7|10699|10697|30024
1718316000000|2024-06-13 22:00:00|10701|10699|10701.4|10699.4|10703|10701|10700.6|10698.6|2233
1718319600000|2024-06-13 23:00:00|10702.2|10700.2|10697.5|10695.5|10702.2|10700.2|10697.5|10695.5|3805
1718323200000|2024-06-14 00:00:00|10698.3|10696.3|10694.4|10692.4|10699|10697|10693.6|10691.6|8604
1718326800000|2024-06-14 01:00:00|10695.1|10693.1|10690.5|10688.5|10695.1|10693.1|10689.7|10687.7|49436
1718330400000|2024-06-14 02:00:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10687.3|10685.3|41561
1718334000000|2024-06-14 03:00:00|10690.5|10688.5|10692|10690|10694.4|10692.4|10687.3|10685.3|13452
1718337600000|2024-06-14 04:00:00|10692.8|10690.8|10685.8|10683.8|10692.8|10690.8|10685.8|10683.8|9621
1718341200000|2024-06-14 05:00:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|6050
1718344800000|2024-06-14 06:00:00|10687.3|10685.3|10696.7|10694.7|10699|10697|10687.3|10685.3|19472
1718348400000|2024-06-14 07:00:00|10697.5|10695.5|10703|10701|10704.5|10702.5|10692.8|10690.8|24428
1718352000000|2024-06-14 08:00:00|10702.2|10700.2|10706.1|10704.1|10706.9|10704.9|10700.6|10698.6|30539
1718355600000|2024-06-14 09:00:00|10706.9|10704.9|10713.9|10711.9|10715.5|10713.5|10706.1|10704.1|33083
1718359200000|2024-06-14 10:00:00|10712.3|10710.3|10710|10708|10717|10715|10709.2|10707.2|29594
1718362800000|2024-06-14 11:00:00|10709.2|10707.2|10714.7|10712.7|10716.2|10714.2|10706.9|10704.9|42459
1718366400000|2024-06-14 12:00:00|10713.9|10711.9|10709.2|10707.2|10720.9|10718.9|10699|10697|80641
1718370000000|2024-06-14 13:00:00|10708.4|10706.4|10708|10706|10710|10708|10700.6|10698.6|60881
1718373600000|2024-06-14 14:00:00|10707.6|10705.6|10706.9|10704.9|10713.1|10711.1|10701.4|10699.4|86069
1718377200000|2024-06-14 15:00:00|10707.6|10705.6|10706.1|10704.1|10711.5|10709.5|10703.7|10701.7|37577
1718380800000|2024-06-14 16:00:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10701.4|10699.4|35029
1718384400000|2024-06-14 17:00:00|10703|10701|10703|10701|10704.5|10702.5|10700.6|10698.6|17942
1718388000000|2024-06-14 18:00:00|10702.2|10700.2|10707.6|10705.6|10707.6|10705.6|10701.4|10699.4|21338
1718391600000|2024-06-14 19:00:00|10707.3|10705.3|10705.3|10703.3|10707.6|10705.6|10704.5|10702.5|26389
1718395200000|2024-06-14 20:00:00|10704.5|10702.5|10701.4|10699.4|10705.3|10703.3|10699.8|10697.8|20596
1718575200000|2024-06-16 22:00:00|10697.5|10695.5|10688.9|10686.9|10697.5|10695.5|10688.9|10686.9|5156
1718578800000|2024-06-16 23:00:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10688.9|10686.9|3005
1718582400000|2024-06-17 00:00:00|10692.8|10690.8|10692.8|10690.8|10695.1|10693.1|10691.2|10689.2|5342
1718586000000|2024-06-17 01:00:00|10692|10690|10692.8|10690.8|10695.1|10693.1|10692|10690|2746
1718589600000|2024-06-17 02:00:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|1451
1718593200000|2024-06-17 03:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|1833
1718596800000|2024-06-17 04:00:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|3620
1718600400000|2024-06-17 05:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10690.5|10688.5|3684
1718604000000|2024-06-17 06:00:00|10692.8|10690.8|10694.4|10692.4|10696.7|10694.7|10691.2|10689.2|11509
1718607600000|2024-06-17 07:00:00|10695.1|10693.1|10695.1|10693.1|10699|10697|10694.4|10692.4|15378
1718611200000|2024-06-17 08:00:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|13919
1718614800000|2024-06-17 09:00:00|10693.6|10691.6|10697.5|10695.5|10698.3|10696.3|10692|10690|8910
1718618400000|2024-06-17 10:00:00|10696.7|10694.7|10699.8|10697.8|10700.6|10698.6|10695.9|10693.9|14354
1718622000000|2024-06-17 11:00:00|10699|10697|10688.1|10686.1|10699.8|10697.8|10687.3|10685.3|20105
1718625600000|2024-06-17 12:00:00|10688.9|10686.9|10683.4|10681.4|10691.2|10689.2|10681.1|10679.1|43530
1718629200000|2024-06-17 13:00:00|10684.2|10682.2|10677.2|10675.2|10686.5|10684.5|10675.6|10673.6|44956
1718632800000|2024-06-17 14:00:00|10676.4|10674.4|10675.6|10673.6|10678.7|10676.7|10674|10672|33278
1718636400000|2024-06-17 15:00:00|10674.8|10672.8|10674.8|10672.8|10677.2|10675.2|10672.5|10670.5|23355
1718640000000|2024-06-17 16:00:00|10675.6|10673.6|10678|10676|10680.3|10678.3|10674.8|10672.8|17675
1718643600000|2024-06-17 17:00:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|20096
1718647200000|2024-06-17 18:00:00|10678.7|10676.7|10674.8|10672.8|10680.3|10678.3|10674.8|10672.8|45056
1718650800000|2024-06-17 19:00:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|30559
1718654400000|2024-06-17 20:00:00|10674|10672|10671.7|10669.7|10674.8|10672.8|10670.9|10668.9|17836
1718661600000|2024-06-17 22:00:00|10672.1|10670.1|10674|10672|10674|10672|10671.7|10669.7|1602
1718665200000|2024-06-17 23:00:00|10674.4|10672.4|10675.6|10673.6|10676.4|10674.4|10674|10672|2040
1718668800000|2024-06-18 00:00:00|10676.4|10674.4|10679.5|10677.5|10679.5|10677.5|10675.6|10673.6|3420
1718672400000|2024-06-18 01:00:00|10678.7|10676.7|10678.7|10676.7|10680.7|10678.7|10678|10676|2296
1718676000000|2024-06-18 02:00:00|10678|10676|10678|10676|10680.3|10678.3|10677.2|10675.2|2643
1718679600000|2024-06-18 03:00:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|2278
1718683200000|2024-06-18 04:00:00|10677.2|10675.2|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|2940
1718686800000|2024-06-18 05:00:00|10675.6|10673.6|10671.7|10669.7|10676.4|10674.4|10671.7|10669.7|3542
1718690400000|2024-06-18 06:00:00|10670.9|10668.9|10672.5|10670.5|10674.8|10672.8|10670.9|10668.9|8363
1718694000000|2024-06-18 07:00:00|10673.3|10671.3|10667.8|10665.8|10673.3|10671.3|10667|10665|12956
1718697600000|2024-06-18 08:00:00|10667|10665|10665.5|10663.5|10668.6|10666.6|10663.1|10661.1|15480
1718701200000|2024-06-18 09:00:00|10665.8|10663.8|10667|10665|10668.6|10666.6|10663.1|10661.1|11936
1718704800000|2024-06-18 10:00:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|7864
1718708400000|2024-06-18 11:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|15115
1718712000000|2024-06-18 12:00:00|10667.8|10665.8|10690.5|10688.5|10696.7|10694.7|10664.7|10662.7|79757
1718715600000|2024-06-18 13:00:00|10690.8|10688.8|10691.2|10689.2|10695.1|10693.1|10687.3|10685.3|45928
1718719200000|2024-06-18 14:00:00|10690.5|10688.5|10689.7|10687.7|10692.8|10690.8|10686.5|10684.5|34719
1718722800000|2024-06-18 15:00:00|10690.5|10688.5|10696.7|10694.7|10699.8|10697.8|10688.1|10686.1|33577
1718726400000|2024-06-18 16:00:00|10695.9|10693.9|10699.8|10697.8|10703|10701|10695.9|10693.9|25902
1718730000000|2024-06-18 17:00:00|10700.2|10698.2|10698.3|10696.3|10708.4|10706.4|10698.3|10696.3|33123
1718733600000|2024-06-18 18:00:00|10699|10697|10702.2|10700.2|10703|10701|10696.7|10694.7|22779
1718737200000|2024-06-18 19:00:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10699|10697|29215
1718740800000|2024-06-18 20:00:00|10701.4|10699.4|10697.5|10695.5|10702.2|10700.2|10696.7|10694.7|25575
1718748000000|2024-06-18 22:00:00|10698.3|10696.3|10696.7|10694.7|10699.8|10697.8|10695.9|10693.9|1969
1718751600000|2024-06-18 23:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|948
1718755200000|2024-06-19 00:00:00|10695.1|10693.1|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|3145
1718758800000|2024-06-19 01:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1343
1718762400000|2024-06-19 02:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1261
1718766000000|2024-06-19 03:00:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1326
1718769600000|2024-06-19 04:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1595
1718773200000|2024-06-19 05:00:00|10695.1|10693.1|10698.3|10696.3|10698.3|10696.3|10694.4|10692.4|2673
1718776800000|2024-06-19 06:00:00|10699|10697|10702.2|10700.2|10703|10701|10695.1|10693.1|10066
1718780400000|2024-06-19 07:00:00|10703|10701|10695.9|10693.9|10703.7|10701.7|10695.1|10693.1|6313
1718784000000|2024-06-19 08:00:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|5990
1718787600000|2024-06-19 09:00:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|3363
1718791200000|2024-06-19 10:00:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|2537
1718794800000|2024-06-19 11:00:00|10693.6|10691.6|10689.7|10687.7|10694.4|10692.4|10689.7|10687.7|4936
1718798400000|2024-06-19 12:00:00|10688.9|10686.9|10692|10690|10692.8|10690.8|10688.9|10686.9|4249
1718802000000|2024-06-19 13:00:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10690.5|10688.5|6112
1718805600000|2024-06-19 14:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|3875
1718809200000|2024-06-19 15:00:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|3234
1718812800000|2024-06-19 16:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1941
1718834400000|2024-06-19 22:00:00|10693.2|10691.2|10692|10690|10693.2|10691.2|10691.2|10689.2|1269
1718838000000|2024-06-19 23:00:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10690.5|10688.5|1248
1718841600000|2024-06-20 00:00:00|10692|10690|10686.5|10684.5|10692|10690|10686.5|10684.5|4043
1718845200000|2024-06-20 01:00:00|10686.9|10684.9|10685.8|10683.8|10688.5|10686.5|10685.8|10683.8|3507
1718848800000|2024-06-20 02:00:00|10686.5|10684.5|10683.4|10681.4|10686.5|10684.5|10683.4|10681.4|3221
1718852400000|2024-06-20 03:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1375
1718856000000|2024-06-20 04:00:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|3241
1718859600000|2024-06-20 05:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|2159
1718863200000|2024-06-20 06:00:00|10686.5|10684.5|10685|10683|10687.3|10685.3|10684.2|10682.2|9066
1718866800000|2024-06-20 07:00:00|10684.2|10682.2|10686.5|10684.5|10692.8|10690.8|10684.2|10682.2|15008
1718870400000|2024-06-20 08:00:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10682.6|10680.6|6914
1718874000000|2024-06-20 09:00:00|10683.4|10681.4|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|7684
1718877600000|2024-06-20 10:00:00|10682.6|10680.6|10686.2|10684.2|10686.5|10684.5|10682.6|10680.6|9098
1718881200000|2024-06-20 11:00:00|10686.5|10684.5|10686.5|10684.5|10690.5|10688.5|10685|10683|20106
1718884800000|2024-06-20 12:00:00|10685.8|10683.8|10675.6|10673.6|10698.3|10696.3|10675.6|10673.6|79880
1718888400000|2024-06-20 13:00:00|10676.4|10674.4|10677.2|10675.2|10681.9|10679.9|10671.7|10669.7|53183
1718892000000|2024-06-20 14:00:00|10678|10676|10676.4|10674.4|10679.5|10677.5|10674.8|10672.8|25847
1718895600000|2024-06-20 15:00:00|10677.2|10675.2|10678|10676|10681.9|10679.9|10676.4|10674.4|27740
1718899200000|2024-06-20 16:00:00|10678.7|10676.7|10681.1|10679.1|10683.4|10681.4|10678.7|10676.7|42462
1718902800000|2024-06-20 17:00:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10680.3|10678.3|22861
1718906400000|2024-06-20 18:00:00|10685|10683|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|22872
1718910000000|2024-06-20 19:00:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|16125
1718913600000|2024-06-20 20:00:00|10686.5|10684.5|10682.6|10680.6|10687.3|10685.3|10682.6|10680.6|20113
1718920800000|2024-06-20 22:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1702
1718924400000|2024-06-20 23:00:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1625
1718928000000|2024-06-21 00:00:00|10680.3|10678.3|10679.5|10677.5|10683.4|10681.4|10679.5|10677.5|4051
1718931600000|2024-06-21 01:00:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678|10676|3317
1718935200000|2024-06-21 02:00:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|2271
1718938800000|2024-06-21 03:00:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|705
1718942400000|2024-06-21 04:00:00|10679.5|10677.5|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|1037
1718946000000|2024-06-21 05:00:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1872
1718949600000|2024-06-21 06:00:00|10681.1|10679.1|10688.1|10686.1|10688.1|10686.1|10680.3|10678.3|9923
1718953200000|2024-06-21 07:00:00|10687.3|10685.3|10696.7|10694.7|10697.5|10695.5|10685.8|10683.8|25448
1718956800000|2024-06-21 08:00:00|10696.3|10694.3|10697.5|10695.5|10697.5|10695.5|10693.6|10691.6|16086
1718960400000|2024-06-21 09:00:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10693.6|10691.6|6974
1718964000000|2024-06-21 10:00:00|10697.1|10695.1|10698.3|10696.3|10699|10697|10695.1|10693.1|10408
1718967600000|2024-06-21 11:00:00|10699|10697|10699|10697|10699.8|10697.8|10695.9|10693.9|12150
1718971200000|2024-06-21 12:00:00|10699.8|10697.8|10701.4|10699.4|10703.7|10701.7|10698.3|10696.3|23394
1718974800000|2024-06-21 13:00:00|10700.6|10698.6|10689.7|10687.7|10703|10701|10684.2|10682.2|48743
1718978400000|2024-06-21 14:00:00|10688.9|10686.9|10679.5|10677.5|10689.7|10687.7|10677.2|10675.2|49068
1718982000000|2024-06-21 15:00:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10678|10676|24347
1718985600000|2024-06-21 16:00:00|10678.7|10676.7|10683.4|10681.4|10684.2|10682.2|10678|10676|20145
1718989200000|2024-06-21 17:00:00|10682.6|10680.6|10685|10683|10685.8|10683.8|10681.9|10679.9|16202
1718992800000|2024-06-21 18:00:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|17612
1718996400000|2024-06-21 19:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|26026
1719000000000|2024-06-21 20:00:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|13269
1719180000000|2024-06-23 22:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10679.9|10677.9|2665
1719183600000|2024-06-23 23:00:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|1761
1719187200000|2024-06-24 00:00:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10682.6|10680.6|3551
1719190800000|2024-06-24 01:00:00|10685|10683|10686.5|10684.5|10688.9|10686.9|10684.2|10682.2|5013
1719194400000|2024-06-24 02:00:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1206
1719198000000|2024-06-24 03:00:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|560
1719201600000|2024-06-24 04:00:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|1593
1719205200000|2024-06-24 05:00:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|3556
1719208800000|2024-06-24 06:00:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10681.9|10679.9|5619
1719212400000|2024-06-24 07:00:00|10685|10683|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|5887
1719216000000|2024-06-24 08:00:00|10688.1|10686.1|10688.1|10686.1|10690.5|10688.5|10686.5|10684.5|11648
1719219600000|2024-06-24 09:00:00|10687.3|10685.3|10683.4|10681.4|10688.1|10686.1|10683.4|10681.4|7218
1719223200000|2024-06-24 10:00:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10680.3|10678.3|7904
1719226800000|2024-06-24 11:00:00|10680.3|10678.3|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|13255
1719230400000|2024-06-24 12:00:00|10678|10676|10679.5|10677.5|10682.6|10680.6|10676.4|10674.4|28803
1719234000000|2024-06-24 13:00:00|10680.3|10678.3|10682.6|10680.6|10685|10683|10679.5|10677.5|33185
1719237600000|2024-06-24 14:00:00|10683.4|10681.4|10678|10676|10686.5|10684.5|10678|10676|27749
1719241200000|2024-06-24 15:00:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10676.4|10674.4|21393
1719244800000|2024-06-24 16:00:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|18992
1719248400000|2024-06-24 17:00:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|24187
1719252000000|2024-06-24 18:00:00|10680.3|10678.3|10685|10683|10685|10683|10680.3|10678.3|17919
1719255600000|2024-06-24 19:00:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10681.9|10679.9|23116
1719259200000|2024-06-24 20:00:00|10685|10683|10689.7|10687.7|10692.8|10690.8|10685|10683|32543
1719266400000|2024-06-24 22:00:00|10690.1|10688.1|10691.2|10689.2|10692|10690|10690.1|10688.1|2084
1719270000000|2024-06-24 23:00:00|10690.5|10688.5|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|1923
1719273600000|2024-06-25 00:00:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|2838
1719277200000|2024-06-25 01:00:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10688.1|10686.1|4363
1719280800000|2024-06-25 02:00:00|10688.9|10686.9|10691.2|10689.2|10692|10690|10688.9|10686.9|4368
1719284400000|2024-06-25 03:00:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|3875
1719288000000|2024-06-25 04:00:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|2475
1719291600000|2024-06-25 05:00:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|3445
1719295200000|2024-06-25 06:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|9412
1719298800000|2024-06-25 07:00:00|10688.5|10686.5|10685.8|10683.8|10688.9|10686.9|10685|10683|9365
1719302400000|2024-06-25 08:00:00|10685|10683|10681.9|10679.9|10685.8|10683.8|10681.9|10679.9|17609
1719306000000|2024-06-25 09:00:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10681.9|10679.9|7824
1719309600000|2024-06-25 10:00:00|10685|10683|10692|10690|10692.8|10690.8|10685|10683|11094
1719313200000|2024-06-25 11:00:00|10691.2|10689.2|10695.1|10693.1|10696.7|10694.7|10688.9|10686.9|17444
1719316800000|2024-06-25 12:00:00|10695.9|10693.9|10684.2|10682.2|10697.5|10695.5|10682.6|10680.6|49368
1719320400000|2024-06-25 13:00:00|10683.4|10681.4|10682.3|10680.3|10685.8|10683.8|10680.3|10678.3|43369
1719324000000|2024-06-25 14:00:00|10681.9|10679.9|10683.4|10681.4|10685|10683|10678|10676|40589
1719327600000|2024-06-25 15:00:00|10683|10681|10680.3|10678.3|10683|10681|10677.2|10675.2|24130
1719331200000|2024-06-25 16:00:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10676.4|10674.4|26689
1719334800000|2024-06-25 17:00:00|10677.2|10675.2|10684.2|10682.2|10685|10683|10677.2|10675.2|26546
1719338400000|2024-06-25 18:00:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|11551
1719342000000|2024-06-25 19:00:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|32249
1719345600000|2024-06-25 20:00:00|10688.1|10686.1|10681.1|10679.1|10688.1|10686.1|10680.3|10678.3|26528
1719352800000|2024-06-25 22:00:00|10682.6|10680.6|10682.6|10680.6|10684.6|10682.6|10681.9|10679.9|3026
1719356400000|2024-06-25 23:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|2099
1719360000000|2024-06-26 00:00:00|10682.6|10680.6|10677.2|10675.2|10682.6|10680.6|10677.2|10675.2|4341
1719363600000|2024-06-26 01:00:00|10678|10676|10673.3|10671.3|10678.7|10676.7|10671.7|10669.7|12652
1719367200000|2024-06-26 02:00:00|10674|10672|10672.5|10670.5|10674|10672|10670.9|10668.9|4339
1719370800000|2024-06-26 03:00:00|10673.3|10671.3|10673.3|10671.3|10676.4|10674.4|10673.3|10671.3|4234
1719374400000|2024-06-26 04:00:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10672.5|10670.5|3932
1719378000000|2024-06-26 05:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3678
1719381600000|2024-06-26 06:00:00|10674|10672|10674|10672|10674.8|10672.8|10670.1|10668.1|12077
1719385200000|2024-06-26 07:00:00|10673.3|10671.3|10668.6|10666.6|10674|10672|10668.6|10666.6|17254
1719388800000|2024-06-26 08:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667|10665|10956
1719392400000|2024-06-26 09:00:00|10667.8|10665.8|10667|10665|10669.4|10667.4|10665.5|10663.5|18727
1719396000000|2024-06-26 10:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10664.7|10662.7|9285
1719399600000|2024-06-26 11:00:00|10666.2|10664.2|10662.3|10660.3|10667|10665|10662.3|10660.3|19852
1719403200000|2024-06-26 12:00:00|10663.1|10661.1|10666.2|10664.2|10668.6|10666.6|10662.3|10660.3|36600
1719406800000|2024-06-26 13:00:00|10667|10665|10660|10658|10668.2|10666.2|10658.4|10656.4|60380
1719410400000|2024-06-26 14:00:00|10660.8|10658.8|10654.5|10652.5|10663.1|10661.1|10653.7|10651.7|47834
1719414000000|2024-06-26 15:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10653|10651|23488
1719417600000|2024-06-26 16:00:00|10655.3|10653.3|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|38679
1719421200000|2024-06-26 17:00:00|10656.1|10654.1|10656.9|10654.9|10660.8|10658.8|10655.3|10653.3|42870
1719424800000|2024-06-26 18:00:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10652.2|10650.2|29432
1719428400000|2024-06-26 19:00:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|24284
1719432000000|2024-06-26 20:00:00|10656.1|10654.1|10652.2|10650.2|10656.9|10654.9|10651.4|10649.4|26020
1719439200000|2024-06-26 22:00:00|10653|10651|10653|10651|10653|10651|10651.4|10649.4|1729
1719442800000|2024-06-26 23:00:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|1781
1719446400000|2024-06-27 00:00:00|10650.6|10648.6|10646.7|10644.7|10650.6|10648.6|10645.9|10643.9|10060
1719450000000|2024-06-27 01:00:00|10647.5|10645.5|10647.5|10645.5|10650.6|10648.6|10645.1|10643.1|12827
1719453600000|2024-06-27 02:00:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|2972
1719457200000|2024-06-27 03:00:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|3610
1719460800000|2024-06-27 04:00:00|10646.7|10644.7|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|3219
1719464400000|2024-06-27 05:00:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|3263
1719468000000|2024-06-27 06:00:00|10649|10647|10649|10647|10650.6|10648.6|10648.3|10646.3|5075
1719471600000|2024-06-27 07:00:00|10649.8|10647.8|10645.9|10643.9|10649.8|10647.8|10645.1|10643.1|10398
1719475200000|2024-06-27 08:00:00|10646.7|10644.7|10649|10647|10650.6|10648.6|10645.9|10643.9|16638
1719478800000|2024-06-27 09:00:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10647.5|10645.5|13509
1719482400000|2024-06-27 10:00:00|10648.3|10646.3|10652.2|10650.2|10653|10651|10648.3|10646.3|7155
1719486000000|2024-06-27 11:00:00|10653|10651|10649.8|10647.8|10653|10651|10646.7|10644.7|21068
1719489600000|2024-06-27 12:00:00|10649|10647|10663.1|10661.1|10664.7|10662.7|10645.1|10643.1|70739
1719493200000|2024-06-27 13:00:00|10662.3|10660.3|10673.3|10671.3|10674|10672|10661.5|10659.5|54608
1719496800000|2024-06-27 14:00:00|10672.5|10670.5|10671.7|10669.7|10676.4|10674.4|10670.9|10668.9|52289
1719500400000|2024-06-27 15:00:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10667.8|10665.8|26662
1719504000000|2024-06-27 16:00:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|15080
1719507600000|2024-06-27 17:00:00|10669|10667|10669.4|10667.4|10673.3|10671.3|10668.2|10666.2|32029
1719511200000|2024-06-27 18:00:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|25770
1719514800000|2024-06-27 19:00:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|21286
1719518400000|2024-06-27 20:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|25738
1719525600000|2024-06-27 22:00:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1905
1719529200000|2024-06-27 23:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|1183
1719532800000|2024-06-28 00:00:00|10670.9|10668.9|10664.7|10662.7|10670.9|10668.9|10663.9|10661.9|4258
1719536400000|2024-06-28 01:00:00|10663.9|10661.9|10659.2|10657.2|10667|10665|10656.1|10654.1|13001
1719540000000|2024-06-28 02:00:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|9316
1719543600000|2024-06-28 03:00:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660|10658|2763
1719547200000|2024-06-28 04:00:00|10660|10658|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|4550
1719550800000|2024-06-28 05:00:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|2174
1719554400000|2024-06-28 06:00:00|10661.5|10659.5|10665.5|10663.5|10666.2|10664.2|10661.5|10659.5|6247
1719558000000|2024-06-28 07:00:00|10666.2|10664.2|10666.2|10664.2|10669.4|10667.4|10663.9|10661.9|8997
1719561600000|2024-06-28 08:00:00|10667|10665|10663.1|10661.1|10667.8|10665.8|10663.1|10661.1|10005
1719565200000|2024-06-28 09:00:00|10662.3|10660.3|10664.7|10662.7|10666.2|10664.2|10661.5|10659.5|9412
1719568800000|2024-06-28 10:00:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10660|10658|12729
1719572400000|2024-06-28 11:00:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10663.1|10661.1|10437
1719576000000|2024-06-28 12:00:00|10667|10665|10682.6|10680.6|10685|10683|10656.9|10654.9|70249
1719579600000|2024-06-28 13:00:00|10683.4|10681.4|10687.3|10685.3|10689.7|10687.7|10681.9|10679.9|99286
1719583200000|2024-06-28 14:00:00|10690.5|10688.5|10663.9|10661.9|10690.5|10688.5|10663.1|10661.1|111047
1719586800000|2024-06-28 15:00:00|10663.1|10661.1|10659.2|10657.2|10666.2|10664.2|10656.1|10654.1|74900
1719590400000|2024-06-28 16:00:00|10658.4|10656.4|10653|10651|10660.8|10658.8|10650.6|10648.6|51803
1719594000000|2024-06-28 17:00:00|10653.7|10651.7|10656.9|10654.9|10657.6|10655.6|10653|10651|40383
1719597600000|2024-06-28 18:00:00|10657.6|10655.6|10658.4|10656.4|10661.5|10659.5|10657.6|10655.6|36467
1719601200000|2024-06-28 19:00:00|10657.6|10655.6|10653.7|10651.7|10657.6|10655.6|10650.6|10648.6|82581
1719604800000|2024-06-28 20:00:00|10653|10651|10638.1|10636.1|10653.7|10651.7|10636.5|10634.5|84437
1719784800000|2024-06-30 22:00:00|10631.5|10629.5|10636.5|10634.5|10638.1|10636.1|10628|10626|13591
1719788400000|2024-06-30 23:00:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10631.9|10629.9|3732
1719792000000|2024-07-01 00:00:00|10636.5|10634.5|10639.7|10637.7|10641.2|10639.2|10630.3|10628.3|16756
1719795600000|2024-07-01 01:00:00|10640.5|10638.5|10642|10640|10644.4|10642.4|10638.9|10636.9|8038
1719799200000|2024-07-01 02:00:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|3301
1719802800000|2024-07-01 03:00:00|10643.6|10641.6|10645.9|10643.9|10646.7|10644.7|10642.8|10640.8|3181
1719806400000|2024-07-01 04:00:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|2721
1719810000000|2024-07-01 05:00:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10641.2|10639.2|5062
1719813600000|2024-07-01 06:00:00|10642.8|10640.8|10643.6|10641.6|10645.9|10643.9|10640.5|10638.5|11871
1719817200000|2024-07-01 07:00:00|10642.8|10640.8|10639.7|10637.7|10643.6|10641.6|10638.1|10636.1|21485
1719820800000|2024-07-01 08:00:00|10638.9|10636.9|10635.8|10633.8|10640.5|10638.5|10633.4|10631.4|26869
1719824400000|2024-07-01 09:00:00|10636.5|10634.5|10633.4|10631.4|10636.5|10634.5|10632.6|10630.6|9963
1719828000000|2024-07-01 10:00:00|10633.8|10631.8|10633.4|10631.4|10636.5|10634.5|10631.9|10629.9|19154
1719831600000|2024-07-01 11:00:00|10632.6|10630.6|10635.8|10633.8|10635.8|10633.8|10631.1|10629.1|17511
1719835200000|2024-07-01 12:00:00|10635|10633|10619.4|10617.4|10635|10633|10616.2|10614.2|61444
1719838800000|2024-07-01 13:00:00|10618.6|10616.6|10624|10622|10624|10622|10614.7|10612.7|63882
1719842400000|2024-07-01 14:00:00|10634.2|10632.2|10609.2|10607.2|10636.5|10634.5|10609.2|10607.2|86832
1719846000000|2024-07-01 15:00:00|10610|10608|10611.5|10609.5|10614.7|10612.7|10607.6|10605.6|44640
1719849600000|2024-07-01 16:00:00|10610.8|10608.8|10608.4|10606.4|10616.2|10614.2|10608.4|10606.4|56156
1719853200000|2024-07-01 17:00:00|10609.2|10607.2|10609.2|10607.2|10612.3|10610.3|10609.2|10607.2|17602
1719856800000|2024-07-01 18:00:00|10608.4|10606.4|10612.3|10610.3|10614.7|10612.7|10606.1|10604.1|39971
1719860400000|2024-07-01 19:00:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10610.8|10608.8|35961
1719864000000|2024-07-01 20:00:00|10613.9|10611.9|10618.6|10616.6|10618.6|10616.6|10613.1|10611.1|49674
1719871200000|2024-07-01 22:00:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617|10615|1848
1719874800000|2024-07-01 23:00:00|10617.8|10615.8|10620.1|10618.1|10620.9|10618.9|10617.8|10615.8|2283
1719878400000|2024-07-02 00:00:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10618.6|10616.6|5795
1719882000000|2024-07-02 01:00:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10621.7|10619.7|4778
1719885600000|2024-07-02 02:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|3413
1719889200000|2024-07-02 03:00:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10621.7|10619.7|3365
1719892800000|2024-07-02 04:00:00|10623.3|10621.3|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|2420
1719896400000|2024-07-02 05:00:00|10625.6|10623.6|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|4307
1719900000000|2024-07-02 06:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|7370
1719903600000|2024-07-02 07:00:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|5979
1719907200000|2024-07-02 08:00:00|10622.5|10620.5|10621.7|10619.7|10625.6|10623.6|10619.4|10617.4|32383
1719910800000|2024-07-02 09:00:00|10621.3|10619.3|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|12420
1719914400000|2024-07-02 10:00:00|10619.4|10617.4|10623.3|10621.3|10624.8|10622.8|10618.6|10616.6|15870
1719918000000|2024-07-02 11:00:00|10624|10622|10625.6|10623.6|10627.2|10625.2|10621.7|10619.7|12051
1719921600000|2024-07-02 12:00:00|10626.4|10624.4|10632.6|10630.6|10635.4|10633.4|10626.4|10624.4|32475
1719925200000|2024-07-02 13:00:00|10633.4|10631.4|10640.1|10638.1|10642|10640|10631.1|10629.1|61360
1719928800000|2024-07-02 14:00:00|10641.2|10639.2|10638.1|10636.1|10641.2|10639.2|10627.2|10625.2|81371
1719932400000|2024-07-02 15:00:00|10638.9|10636.9|10631.9|10629.9|10639.7|10637.7|10630.3|10628.3|33226
1719936000000|2024-07-02 16:00:00|10632.6|10630.6|10628.7|10626.7|10632.6|10630.6|10628.7|10626.7|19610
1719939600000|2024-07-02 17:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10626.4|10624.4|19732
1719943200000|2024-07-02 18:00:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|24541
1719946800000|2024-07-02 19:00:00|10630.3|10628.3|10631.9|10629.9|10634.2|10632.2|10629.5|10627.5|23339
1719950400000|2024-07-02 20:00:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10628|10626|30899
1719957600000|2024-07-02 22:00:00|10631.5|10629.5|10632.6|10630.6|10632.6|10630.6|10631.5|10629.5|945
1719961200000|2024-07-02 23:00:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|124
1719964800000|2024-07-03 00:00:00|10633.4|10631.4|10630.3|10628.3|10634.2|10632.2|10630.3|10628.3|4603
1719968400000|2024-07-03 01:00:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|3665
1719972000000|2024-07-03 02:00:00|10630.3|10628.3|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|3634
1719975600000|2024-07-03 03:00:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|2815
1719979200000|2024-07-03 04:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|2108
1719982800000|2024-07-03 05:00:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10624.8|10622.8|7276
1719986400000|2024-07-03 06:00:00|10625.6|10623.6|10628.7|10626.7|10628.7|10626.7|10624.8|10622.8|8495
1719990000000|2024-07-03 07:00:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|11703
1719993600000|2024-07-03 08:00:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10624|10622|12961
1719997200000|2024-07-03 09:00:00|10624.8|10622.8|10628.7|10626.7|10629.5|10627.5|10624.8|10622.8|10366
1720000800000|2024-07-03 10:00:00|10629.5|10627.5|10626.4|10624.4|10631.1|10629.1|10626.4|10624.4|9313
1720004400000|2024-07-03 11:00:00|10627.2|10625.2|10624|10622|10627.2|10625.2|10622.5|10620.5|19295
1720008000000|2024-07-03 12:00:00|10623.3|10621.3|10636.5|10634.5|10637.3|10635.3|10621.7|10619.7|51153
1720011600000|2024-07-03 13:00:00|10635.8|10633.8|10638.9|10636.9|10642|10640|10635|10633|52739
1720015200000|2024-07-03 14:00:00|10652.2|10650.2|10668.6|10666.6|10673.3|10671.3|10651.8|10649.8|121152
1720018800000|2024-07-03 15:00:00|10667.8|10665.8|10659.2|10657.2|10668.6|10666.6|10658.4|10656.4|51455
1720022400000|2024-07-03 16:00:00|10660|10658|10666.2|10664.2|10666.2|10664.2|10657.6|10655.6|28446
1720026000000|2024-07-03 17:00:00|10665.5|10663.5|10659.2|10657.2|10666.2|10664.2|10659.2|10657.2|17035
1720029600000|2024-07-03 18:00:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|9190
1720033200000|2024-07-03 19:00:00|10660.8|10658.8|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|4343
1720036800000|2024-07-03 20:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|4959
1720044000000|2024-07-03 22:00:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10658.4|10656.4|845
1720047600000|2024-07-03 23:00:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|1108
1720051200000|2024-07-04 00:00:00|10658.4|10656.4|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|4280
1720054800000|2024-07-04 01:00:00|10663.1|10661.1|10656.9|10654.9|10663.1|10661.1|10656.9|10654.9|4269
1720058400000|2024-07-04 02:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10655.3|10653.3|3901
1720062000000|2024-07-04 03:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|851
1720065600000|2024-07-04 04:00:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|770
1720069200000|2024-07-04 05:00:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1136
1720072800000|2024-07-04 06:00:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|3263
1720076400000|2024-07-04 07:00:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10656.1|10654.1|3991
1720080000000|2024-07-04 08:00:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|6184
1720083600000|2024-07-04 09:00:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|4407
1720087200000|2024-07-04 10:00:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|3874
1720090800000|2024-07-04 11:00:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|5646
1720094400000|2024-07-04 12:00:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|3356
1720098000000|2024-07-04 13:00:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3707
1720101600000|2024-07-04 14:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1635
1720105200000|2024-07-04 15:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|3557
1720108800000|2024-07-04 16:00:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|2184
1720130400000|2024-07-04 22:00:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|1964
1720134000000|2024-07-04 23:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1138
1720137600000|2024-07-05 00:00:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10653|10651|3958
1720141200000|2024-07-05 01:00:00|10654.5|10652.5|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|3295
1720144800000|2024-07-05 02:00:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2524
1720148400000|2024-07-05 03:00:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10656.9|10654.9|2608
1720152000000|2024-07-05 04:00:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|2442
1720155600000|2024-07-05 05:00:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|2480
1720159200000|2024-07-05 06:00:00|10661.5|10659.5|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|7848
1720162800000|2024-07-05 07:00:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|14731
1720166400000|2024-07-05 08:00:00|10665.5|10663.5|10668.6|10666.6|10670.1|10668.1|10665.5|10663.5|13520
1720170000000|2024-07-05 09:00:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|9371
1720173600000|2024-07-05 10:00:00|10667|10665|10669.4|10667.4|10670.9|10668.9|10666.2|10664.2|11317
1720177200000|2024-07-05 11:00:00|10670.1|10668.1|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|22363
1720180800000|2024-07-05 12:00:00|10667.8|10665.8|10685|10683|10699|10697|10634.6|10632.6|110377
1720184400000|2024-07-05 13:00:00|10684.2|10682.2|10687.3|10685.3|10692.8|10690.8|10682.6|10680.6|69729
1720188000000|2024-07-05 14:00:00|10686.5|10684.5|10695.9|10693.9|10696.7|10694.7|10684.2|10682.2|51942
1720191600000|2024-07-05 15:00:00|10696.7|10694.7|10700.6|10698.6|10706.1|10704.1|10695.9|10693.9|38890
1720195200000|2024-07-05 16:00:00|10701.4|10699.4|10699|10697|10702.2|10700.2|10697.5|10695.5|19618
1720198800000|2024-07-05 17:00:00|10699.8|10697.8|10698.3|10696.3|10702.2|10700.2|10698.3|10696.3|16481
1720202400000|2024-07-05 18:00:00|10699|10697|10704.5|10702.5|10704.5|10702.5|10698.3|10696.3|17929
1720206000000|2024-07-05 19:00:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|20404
1720209600000|2024-07-05 20:00:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|12394
1720389600000|2024-07-07 22:00:00|10699.8|10697.8|10695.1|10693.1|10706.1|10704.1|10695.1|10693.1|5682
1720393200000|2024-07-07 23:00:00|10695.9|10693.9|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|2880
1720396800000|2024-07-08 00:00:00|10697.5|10695.5|10691.2|10689.2|10697.5|10695.5|10690.5|10688.5|11315
1720400400000|2024-07-08 01:00:00|10692|10690|10692.8|10690.8|10694.4|10692.4|10689.7|10687.7|9045
1720404000000|2024-07-08 02:00:00|10692|10690|10692.8|10690.8|10695.1|10693.1|10692|10690|13951
1720407600000|2024-07-08 03:00:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|2672
1720411200000|2024-07-08 04:00:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|6496
1720414800000|2024-07-08 05:00:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|4638
1720418400000|2024-07-08 06:00:00|10695.1|10693.1|10692.8|10690.8|10699.8|10697.8|10692|10690|13882
1720422000000|2024-07-08 07:00:00|10693.6|10691.6|10691.2|10689.2|10699|10697|10690.5|10688.5|15648
1720425600000|2024-07-08 08:00:00|10690.5|10688.5|10689.7|10687.7|10692|10690|10688.9|10686.9|13104
1720429200000|2024-07-08 09:00:00|10688.9|10686.9|10686.5|10684.5|10689.7|10687.7|10685.8|10683.8|9211
1720432800000|2024-07-08 10:00:00|10687.3|10685.3|10692|10690|10692|10690|10687.3|10685.3|8039
1720436400000|2024-07-08 11:00:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10687.3|10685.3|11421
1720440000000|2024-07-08 12:00:00|10688.1|10686.1|10697.5|10695.5|10699.8|10697.8|10685.8|10683.8|49563
1720443600000|2024-07-08 13:00:00|10698.3|10696.3|10697.5|10695.5|10700.6|10698.6|10689.7|10687.7|35726
1720447200000|2024-07-08 14:00:00|10696.7|10694.7|10694.4|10692.4|10700.6|10698.6|10693.6|10691.6|34302
1720450800000|2024-07-08 15:00:00|10695.1|10693.1|10692.8|10690.8|10696.7|10694.7|10691.2|10689.2|26009
1720454400000|2024-07-08 16:00:00|10692|10690|10695.9|10693.9|10695.9|10693.9|10692|10690|12841
1720458000000|2024-07-08 17:00:00|10696.7|10694.7|10700.6|10698.6|10702.2|10700.2|10695.1|10693.1|27024
1720461600000|2024-07-08 18:00:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699|10697|18849
1720465200000|2024-07-08 19:00:00|10700.6|10698.6|10697.5|10695.5|10703|10701|10697.5|10695.5|35646
1720468800000|2024-07-08 20:00:00|10698.3|10696.3|10693.6|10691.6|10698.3|10696.3|10693.6|10691.6|24725
1720476000000|2024-07-08 22:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1022
1720479600000|2024-07-08 23:00:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|503
1720483200000|2024-07-09 00:00:00|10694.4|10692.4|10696.7|10694.7|10697.5|10695.5|10692.8|10690.8|3817
1720486800000|2024-07-09 01:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|2181
1720490400000|2024-07-09 02:00:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|4112
1720494000000|2024-07-09 03:00:00|10697.5|10695.5|10694.4|10692.4|10697.5|10695.5|10693.6|10691.6|2259
1720497600000|2024-07-09 04:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1443
1720501200000|2024-07-09 05:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|993
1720504800000|2024-07-09 06:00:00|10693.6|10691.6|10691.2|10689.2|10695.1|10693.1|10691.2|10689.2|6405
1720508400000|2024-07-09 07:00:00|10692|10690|10689.7|10687.7|10692.8|10690.8|10688.9|10686.9|8287
1720512000000|2024-07-09 08:00:00|10690.5|10688.5|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|8021
1720515600000|2024-07-09 09:00:00|10690.5|10688.5|10693.6|10691.6|10695.1|10693.1|10690.5|10688.5|8705
1720519200000|2024-07-09 10:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10690.5|10688.5|7409
1720522800000|2024-07-09 11:00:00|10691.2|10689.2|10688.1|10686.1|10692|10690|10686.5|10684.5|13306
1720526400000|2024-07-09 12:00:00|10687.3|10685.3|10689.7|10687.7|10691.2|10689.2|10686.5|10684.5|30827
1720530000000|2024-07-09 13:00:00|10690.5|10688.5|10694.4|10692.4|10695.9|10693.9|10688.9|10686.9|38276
1720533600000|2024-07-09 14:00:00|10694.8|10692.8|10683.4|10681.4|10699|10697|10681.9|10679.9|60774
1720537200000|2024-07-09 15:00:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10679.5|10677.5|35292
1720540800000|2024-07-09 16:00:00|10685|10683|10688.1|10686.1|10689.7|10687.7|10684.2|10682.2|30510
1720544400000|2024-07-09 17:00:00|10688.9|10686.9|10692.8|10690.8|10692.8|10690.8|10687.7|10685.7|32662
1720548000000|2024-07-09 18:00:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10691.2|10689.2|25200
1720551600000|2024-07-09 19:00:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10692|10690|24182
1720555200000|2024-07-09 20:00:00|10695.1|10693.1|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|45140
1720562400000|2024-07-09 22:00:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|1201
1720566000000|2024-07-09 23:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|994
1720569600000|2024-07-10 00:00:00|10695.1|10693.1|10691.2|10689.2|10695.9|10693.9|10690.5|10688.5|4860
1720573200000|2024-07-10 01:00:00|10692|10690|10688.1|10686.1|10692|10690|10687.3|10685.3|8349
1720576800000|2024-07-10 02:00:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|5142
1720580400000|2024-07-10 03:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|2411
1720584000000|2024-07-10 04:00:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|2114
1720587600000|2024-07-10 05:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|2186
1720591200000|2024-07-10 06:00:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|5038
1720594800000|2024-07-10 07:00:00|10694.4|10692.4|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|15794
1720598400000|2024-07-10 08:00:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|6602
1720602000000|2024-07-10 09:00:00|10695.1|10693.1|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|9742
1720605600000|2024-07-10 10:00:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|12596
1720609200000|2024-07-10 11:00:00|10700.6|10698.6|10703|10701|10703|10701|10699.8|10697.8|19921
1720612800000|2024-07-10 12:00:00|10703.7|10701.7|10702.2|10700.2|10705.3|10703.3|10700.6|10698.6|29577
1720616400000|2024-07-10 13:00:00|10701.4|10699.4|10696.7|10694.7|10701.4|10699.4|10695.9|10693.9|33890
1720620000000|2024-07-10 14:00:00|10697.5|10695.5|10693.6|10691.6|10701.4|10699.4|10693.6|10691.6|32752
1720623600000|2024-07-10 15:00:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10690.5|10688.5|23050
1720627200000|2024-07-10 16:00:00|10694.4|10692.4|10696.7|10694.7|10698.3|10696.3|10694.4|10692.4|22035
1720630800000|2024-07-10 17:00:00|10697.1|10695.1|10694.4|10692.4|10700.6|10698.6|10692|10690|29607
1720634400000|2024-07-10 18:00:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|15385
1720638000000|2024-07-10 19:00:00|10694.4|10692.4|10695.9|10693.9|10697.5|10695.5|10693.6|10691.6|31020
1720641600000|2024-07-10 20:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|17937
1720648800000|2024-07-10 22:00:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|2800
1720652400000|2024-07-10 23:00:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|1554
1720656000000|2024-07-11 00:00:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|4419
1720659600000|2024-07-11 01:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1343
1720663200000|2024-07-11 02:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1483
1720666800000|2024-07-11 03:00:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|3361
1720670400000|2024-07-11 04:00:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1281
1720674000000|2024-07-11 05:00:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|1549
1720677600000|2024-07-11 06:00:00|10691.2|10689.2|10692.8|10690.8|10695.1|10693.1|10690.5|10688.5|7578
1720681200000|2024-07-11 07:00:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10688.9|10686.9|17762
1720684800000|2024-07-11 08:00:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|13007
1720688400000|2024-07-11 09:00:00|10694.4|10692.4|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|10851
1720692000000|2024-07-11 10:00:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|13016
1720695600000|2024-07-11 11:00:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|20635
1720699200000|2024-07-11 12:00:00|10692.8|10690.8|10742|10740|10753.7|10751.7|10689.7|10687.7|140872
1720702800000|2024-07-11 13:00:00|10742.8|10740.8|10748.3|10746.3|10754.5|10752.5|10741.2|10739.2|138312
1720706400000|2024-07-11 14:00:00|10749|10747|10749.8|10747.8|10752.2|10750.2|10743.6|10741.6|65216
1720710000000|2024-07-11 15:00:00|10749|10747|10752.2|10750.2|10755.3|10753.3|10747.5|10745.5|48861
1720713600000|2024-07-11 16:00:00|10753|10751|10751.4|10749.4|10753|10751|10749.8|10747.8|29060
1720717200000|2024-07-11 17:00:00|10751|10749|10742.8|10740.8|10751.4|10749.4|10741.2|10739.2|41662
1720720800000|2024-07-11 18:00:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10741.2|10739.2|45821
1720724400000|2024-07-11 19:00:00|10746.7|10744.7|10741.2|10739.2|10746.7|10744.7|10739.7|10737.7|31106
1720728000000|2024-07-11 20:00:00|10740.5|10738.5|10737.3|10735.3|10740.5|10738.5|10736.5|10734.5|24799
1720735200000|2024-07-11 22:00:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|3409
1720738800000|2024-07-11 23:00:00|10738.1|10736.1|10736.5|10734.5|10740.5|10738.5|10735.8|10733.8|5528
1720742400000|2024-07-12 00:00:00|10737.3|10735.3|10732.6|10730.6|10737.3|10735.3|10732.6|10730.6|10603
1720746000000|2024-07-12 01:00:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|6815
1720749600000|2024-07-12 02:00:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|5697
1720753200000|2024-07-12 03:00:00|10731.1|10729.1|10731.1|10729.1|10732.3|10730.3|10730.3|10728.3|3858
1720756800000|2024-07-12 04:00:00|10730.3|10728.3|10734.2|10732.2|10734.2|10732.2|10728.7|10726.7|3461
1720760400000|2024-07-12 05:00:00|10735|10733|10737.3|10735.3|10738.1|10736.1|10734.2|10732.2|4573
1720764000000|2024-07-12 06:00:00|10738.1|10736.1|10734.2|10732.2|10738.9|10736.9|10734.2|10732.2|9931
1720767600000|2024-07-12 07:00:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|9648
1720771200000|2024-07-12 08:00:00|10735|10733|10735|10733|10738.1|10736.1|10733.4|10731.4|12810
1720774800000|2024-07-12 09:00:00|10734.2|10732.2|10731.1|10729.1|10735|10733|10731.1|10729.1|11713
1720778400000|2024-07-12 10:00:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10730.3|10728.3|11915
1720782000000|2024-07-12 11:00:00|10734.2|10732.2|10736.5|10734.5|10738.1|10736.1|10732.6|10730.6|18183
1720785600000|2024-07-12 12:00:00|10737.3|10735.3|10744.4|10742.4|10750.6|10748.6|10722.5|10720.5|100711
1720789200000|2024-07-12 13:00:00|10745.1|10743.1|10745.9|10743.9|10748.3|10746.3|10741.2|10739.2|47123
1720792800000|2024-07-12 14:00:00|10748.7|10746.7|10743.6|10741.6|10752.2|10750.2|10742.8|10740.8|55275
1720796400000|2024-07-12 15:00:00|10744.4|10742.4|10748.3|10746.3|10748.3|10746.3|10743.6|10741.6|32702
1720800000000|2024-07-12 16:00:00|10747.5|10745.5|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|18155
1720803600000|2024-07-12 17:00:00|10748.3|10746.3|10750.6|10748.6|10751.4|10749.4|10746.7|10744.7|19922
1720807200000|2024-07-12 18:00:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|25245
1720810800000|2024-07-12 19:00:00|10753|10751|10757.6|10755.6|10757.6|10755.6|10752.2|10750.2|32544
1720814400000|2024-07-12 20:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10753|10751|25275
1720994400000|2024-07-14 22:00:00|10735.8|10733.8|10738.1|10736.1|10743.6|10741.6|10729.5|10727.5|23828
1720998000000|2024-07-14 23:00:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10735|10733|6117
1721001600000|2024-07-15 00:00:00|10738.1|10736.1|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|6216
1721005200000|2024-07-15 01:00:00|10740.5|10738.5|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|4816
1721008800000|2024-07-15 02:00:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|1373
1721012400000|2024-07-15 03:00:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.1|10736.1|2637
1721016000000|2024-07-15 04:00:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|4871
1721019600000|2024-07-15 05:00:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|3451
1721023200000|2024-07-15 06:00:00|10740.5|10738.5|10743.6|10741.6|10744.4|10742.4|10737.3|10735.3|14574
1721026800000|2024-07-15 07:00:00|10744.4|10742.4|10752.2|10750.2|10753|10751|10744.4|10742.4|22291
1721030400000|2024-07-15 08:00:00|10751.4|10749.4|10754.5|10752.5|10756.1|10754.1|10751.4|10749.4|19100
1721034000000|2024-07-15 09:00:00|10755.3|10753.3|10751.4|10749.4|10756.1|10754.1|10751.4|10749.4|22199
1721037600000|2024-07-15 10:00:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10747.5|10745.5|10930
1721041200000|2024-07-15 11:00:00|10749.8|10747.8|10741.2|10739.2|10751.4|10749.4|10738.9|10736.9|28955
1721044800000|2024-07-15 12:00:00|10742|10740|10745.1|10743.1|10746.7|10744.7|10741.2|10739.2|39615
1721048400000|2024-07-15 13:00:00|10744.4|10742.4|10747.5|10745.5|10754.5|10752.5|10744.4|10742.4|85078
1721052000000|2024-07-15 14:00:00|10748.3|10746.3|10751.4|10749.4|10751.4|10749.4|10742.8|10740.8|48515
1721055600000|2024-07-15 15:00:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10749|10747|27979
1721059200000|2024-07-15 16:00:00|10750.6|10748.6|10748.3|10746.3|10760.4|10758.4|10746.7|10744.7|50203
1721062800000|2024-07-15 17:00:00|10747.5|10745.5|10745.1|10743.1|10748.3|10746.3|10742|10740|31920
1721066400000|2024-07-15 18:00:00|10745.9|10743.9|10745.9|10743.9|10749|10747|10745.1|10743.1|27740
1721070000000|2024-07-15 19:00:00|10745.1|10743.1|10747.5|10745.5|10749|10747|10742.8|10740.8|38419
1721073600000|2024-07-15 20:00:00|10748.3|10746.3|10744.4|10742.4|10748.3|10746.3|10743.6|10741.6|21930
1721080800000|2024-07-15 22:00:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|1483
1721084400000|2024-07-15 23:00:00|10745.9|10743.9|10748.3|10746.3|10749.8|10747.8|10745.9|10743.9|2105
1721088000000|2024-07-16 00:00:00|10749|10747|10752.2|10750.2|10753|10751|10748.3|10746.3|4448
1721091600000|2024-07-16 01:00:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|4251
1721095200000|2024-07-16 02:00:00|10749|10747|10749|10747|10749|10747|10747.5|10745.5|2405
1721098800000|2024-07-16 03:00:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|2750
1721102400000|2024-07-16 04:00:00|10749|10747|10753|10751|10753.7|10751.7|10749|10747|4744
1721106000000|2024-07-16 05:00:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|2953
1721109600000|2024-07-16 06:00:00|10753.7|10751.7|10754.5|10752.5|10756.1|10754.1|10752.2|10750.2|12642
1721113200000|2024-07-16 07:00:00|10755.3|10753.3|10762.3|10760.3|10762.3|10760.3|10754.5|10752.5|18519
1721116800000|2024-07-16 08:00:00|10761.5|10759.5|10764.7|10762.7|10765.5|10763.5|10760|10758|14895
1721120400000|2024-07-16 09:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|19532
1721124000000|2024-07-16 10:00:00|10763.9|10761.9|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|15817
1721127600000|2024-07-16 11:00:00|10762.3|10760.3|10765.5|10763.5|10767.8|10765.8|10762.3|10760.3|28797
1721131200000|2024-07-16 12:00:00|10764.7|10762.7|10745.1|10743.1|10769.8|10767.8|10742.8|10740.8|124889
1721134800000|2024-07-16 13:00:00|10744.4|10742.4|10745.9|10743.9|10752.2|10750.2|10744.4|10742.4|47772
1721138400000|2024-07-16 14:00:00|10745.1|10743.1|10748.3|10746.3|10749.8|10747.8|10743.6|10741.6|57281
1721142000000|2024-07-16 15:00:00|10749|10747|10753|10751|10754.5|10752.5|10748.3|10746.3|56282
1721145600000|2024-07-16 16:00:00|10753.7|10751.7|10749.8|10747.8|10753.7|10751.7|10748.3|10746.3|29427
1721149200000|2024-07-16 17:00:00|10749|10747|10756.9|10754.9|10756.9|10754.9|10749|10747|33135
1721152800000|2024-07-16 18:00:00|10756.1|10754.1|10760|10758|10762.3|10760.3|10756.1|10754.1|46698
1721156400000|2024-07-16 19:00:00|10759.2|10757.2|10763.9|10761.9|10764.7|10762.7|10757.6|10755.6|59953
1721160000000|2024-07-16 20:00:00|10763.1|10761.1|10767|10765|10768.6|10766.6|10762.3|10760.3|31518
1721167200000|2024-07-16 22:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10765.5|10763.5|2791
1721170800000|2024-07-16 23:00:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|2039
1721174400000|2024-07-17 00:00:00|10764.7|10762.7|10760|10758|10765.5|10763.5|10759.2|10757.2|7590
1721178000000|2024-07-17 01:00:00|10759.2|10757.2|10760|10758|10760|10758|10757.6|10755.6|5929
1721181600000|2024-07-17 02:00:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760|10758|4411
1721185200000|2024-07-17 03:00:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2102
1721188800000|2024-07-17 04:00:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760|10758|3533
1721192400000|2024-07-17 05:00:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760|10758|5176
1721196000000|2024-07-17 06:00:00|10761.5|10759.5|10755.3|10753.3|10761.5|10759.5|10754.5|10752.5|14596
1721199600000|2024-07-17 07:00:00|10754.5|10752.5|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|16770
1721203200000|2024-07-17 08:00:00|10756.9|10754.9|10761.5|10759.5|10762.3|10760.3|10756.9|10754.9|16310
1721206800000|2024-07-17 09:00:00|10762.3|10760.3|10756.1|10754.1|10763.9|10761.9|10755.3|10753.3|19897
1721210400000|2024-07-17 10:00:00|10755.3|10753.3|10752.2|10750.2|10756.1|10754.1|10751.4|10749.4|24670
1721214000000|2024-07-17 11:00:00|10751.4|10749.4|10749.8|10747.8|10755.3|10753.3|10749|10747|25670
1721217600000|2024-07-17 12:00:00|10750.6|10748.6|10747.5|10745.5|10754.5|10752.5|10746.7|10744.7|50966
1721221200000|2024-07-17 13:00:00|10748.3|10746.3|10753|10751|10759.2|10757.2|10748.3|10746.3|60038
1721224800000|2024-07-17 14:00:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10745.9|10743.9|52374
1721228400000|2024-07-17 15:00:00|10750.6|10748.6|10756.9|10754.9|10762.3|10760.3|10750.6|10748.6|45148
1721232000000|2024-07-17 16:00:00|10757.6|10755.6|10760.8|10758.8|10762.3|10760.3|10756.9|10754.9|28516
1721235600000|2024-07-17 17:00:00|10760|10758|10762.3|10760.3|10765.5|10763.5|10758.4|10756.4|27531
1721239200000|2024-07-17 18:00:00|10763.1|10761.1|10768.6|10766.6|10768.6|10766.6|10763.1|10761.1|36344
1721242800000|2024-07-17 19:00:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10764.7|10762.7|15575
1721246400000|2024-07-17 20:00:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.1|10761.1|26184
1721253600000|2024-07-17 22:00:00|10763.9|10761.9|10762.3|10760.3|10764.3|10762.3|10762.3|10760.3|2332
1721257200000|2024-07-17 23:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|2564
1721260800000|2024-07-18 00:00:00|10762.3|10760.3|10758.4|10756.4|10763.9|10761.9|10758.4|10756.4|5588
1721264400000|2024-07-18 01:00:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|5222
1721268000000|2024-07-18 02:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1758
1721271600000|2024-07-18 03:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1975
1721275200000|2024-07-18 04:00:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|3406
1721278800000|2024-07-18 05:00:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|2311
1721282400000|2024-07-18 06:00:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|7967
1721286000000|2024-07-18 07:00:00|10760|10758|10756.9|10754.9|10761.5|10759.5|10756.1|10754.1|13506
1721289600000|2024-07-18 08:00:00|10756.1|10754.1|10751.4|10749.4|10756.9|10754.9|10750.6|10748.6|13185
1721293200000|2024-07-18 09:00:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10749.8|10747.8|9658
1721296800000|2024-07-18 10:00:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|10174
1721300400000|2024-07-18 11:00:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|17666
1721304000000|2024-07-18 12:00:00|10753|10751|10755.3|10753.3|10765.5|10763.5|10752.2|10750.2|69949
1721307600000|2024-07-18 13:00:00|10754.5|10752.5|10763.1|10761.1|10763.1|10761.1|10753|10751|44378
1721311200000|2024-07-18 14:00:00|10762.3|10760.3|10762.3|10760.3|10767|10765|10758.4|10756.4|38346
1721314800000|2024-07-18 15:00:00|10761.5|10759.5|10758.4|10756.4|10765.5|10763.5|10758.4|10756.4|39605
1721318400000|2024-07-18 16:00:00|10757.6|10755.6|10758.4|10756.4|10761.5|10759.5|10756.9|10754.9|22828
1721322000000|2024-07-18 17:00:00|10757.6|10755.6|10759.2|10757.2|10760.8|10758.8|10756.1|10754.1|17482
1721325600000|2024-07-18 18:00:00|10758.4|10756.4|10754.5|10752.5|10760|10758|10753.7|10751.7|34839
1721329200000|2024-07-18 19:00:00|10753.7|10751.7|10749.8|10747.8|10753.7|10751.7|10746.7|10744.7|38971
1721332800000|2024-07-18 20:00:00|10749|10747|10747.5|10745.5|10751.4|10749.4|10747.5|10745.5|21746
1721340000000|2024-07-18 22:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|1514
1721343600000|2024-07-18 23:00:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|1709
1721347200000|2024-07-19 00:00:00|10753|10751|10749|10747|10753.7|10751.7|10749|10747|7208
1721350800000|2024-07-19 01:00:00|10749.8|10747.8|10743.6|10741.6|10750.6|10748.6|10742.8|10740.8|9410
1721354400000|2024-07-19 02:00:00|10742.8|10740.8|10738.1|10736.1|10743.6|10741.6|10735.8|10733.8|14964
1721358000000|2024-07-19 03:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|4192
1721361600000|2024-07-19 04:00:00|10742|10740|10742|10740|10742|10740|10740.5|10738.5|1826
1721365200000|2024-07-19 05:00:00|10741.2|10739.2|10738.9|10736.9|10741.2|10739.2|10738.1|10736.1|3355
1721368800000|2024-07-19 06:00:00|10739.7|10737.7|10750.6|10748.6|10753|10751|10739.7|10737.7|18029
1721372400000|2024-07-19 07:00:00|10751.4|10749.4|10746.7|10744.7|10754.5|10752.5|10742.8|10740.8|45465
1721376000000|2024-07-19 08:00:00|10745.9|10743.9|10748.3|10746.3|10748.3|10746.3|10743.6|10741.6|9986
1721379600000|2024-07-19 09:00:00|10747.5|10745.5|10743.6|10741.6|10749.8|10747.8|10742.8|10740.8|10910
1721383200000|2024-07-19 10:00:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10738.1|10736.1|13744
1721386800000|2024-07-19 11:00:00|10745.1|10743.1|10740.5|10738.5|10745.9|10743.9|10738.9|10736.9|12849
1721390400000|2024-07-19 12:00:00|10739.7|10737.7|10729.5|10727.5|10741.2|10739.2|10728.7|10726.7|69029
1721394000000|2024-07-19 13:00:00|10730.3|10728.3|10726.4|10724.4|10734.2|10732.2|10725.6|10723.6|41261
1721397600000|2024-07-19 14:00:00|10725.6|10723.6|10735|10733|10735.8|10733.8|10725.6|10723.6|43382
1721401200000|2024-07-19 15:00:00|10734.2|10732.2|10731.1|10729.1|10735.8|10733.8|10729.5|10727.5|27414
1721404800000|2024-07-19 16:00:00|10731.9|10729.9|10728|10726|10731.9|10729.9|10728|10726|14129
1721408400000|2024-07-19 17:00:00|10728.7|10726.7|10731.1|10729.1|10731.9|10729.9|10728|10726|17485
1721412000000|2024-07-19 18:00:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|23833
1721415600000|2024-07-19 19:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|39377
1721419200000|2024-07-19 20:00:00|10729.5|10727.5|10725.6|10723.6|10729.5|10727.5|10724.8|10722.8|28729
1721599200000|2024-07-21 22:00:00|10731.9|10729.9|10730.3|10728.3|10733|10731|10726.4|10724.4|5718
1721602800000|2024-07-21 23:00:00|10729.5|10727.5|10732.6|10730.6|10732.6|10730.6|10729.5|10727.5|2998
1721606400000|2024-07-22 00:00:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|3604
1721610000000|2024-07-22 01:00:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10725.6|10723.6|5939
1721613600000|2024-07-22 02:00:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|3740
1721617200000|2024-07-22 03:00:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|2120
1721620800000|2024-07-22 04:00:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1486
1721624400000|2024-07-22 05:00:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|2130
1721628000000|2024-07-22 06:00:00|10732.6|10730.6|10735|10733|10736.5|10734.5|10731.1|10729.1|13656
1721631600000|2024-07-22 07:00:00|10735.8|10733.8|10732.6|10730.6|10736.5|10734.5|10731.9|10729.9|14666
1721635200000|2024-07-22 08:00:00|10731.9|10729.9|10724.8|10722.8|10733.4|10731.4|10724.8|10722.8|17831
1721638800000|2024-07-22 09:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10722.5|10720.5|17752
1721642400000|2024-07-22 10:00:00|10726.4|10724.4|10728.7|10726.7|10729.5|10727.5|10725.6|10723.6|4601
1721646000000|2024-07-22 11:00:00|10729.5|10727.5|10727.2|10725.2|10731.1|10729.1|10726.4|10724.4|13212
1721649600000|2024-07-22 12:00:00|10726.4|10724.4|10731.9|10729.9|10733.4|10731.4|10726.4|10724.4|31957
1721653200000|2024-07-22 13:00:00|10731.1|10729.1|10728|10726|10733.4|10731.4|10725.6|10723.6|26465
1721656800000|2024-07-22 14:00:00|10728.7|10726.7|10729.5|10727.5|10731.1|10729.1|10728|10726|33428
1721660400000|2024-07-22 15:00:00|10730.3|10728.3|10715.5|10713.5|10730.3|10728.3|10713.1|10711.1|45254
1721664000000|2024-07-22 16:00:00|10714.7|10712.7|10713.1|10711.1|10716.2|10714.2|10711.5|10709.5|48711
1721667600000|2024-07-22 17:00:00|10712.3|10710.3|10719.4|10717.4|10719.4|10717.4|10712.3|10710.3|17185
1721671200000|2024-07-22 18:00:00|10718.6|10716.6|10720.9|10718.9|10721.7|10719.7|10717.8|10715.8|18105
1721674800000|2024-07-22 19:00:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|16946
1721678400000|2024-07-22 20:00:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|20565
1721685600000|2024-07-22 22:00:00|10721.7|10719.7|10722.5|10720.5|10724|10722|10721.7|10719.7|1396
1721689200000|2024-07-22 23:00:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|1241
1721692800000|2024-07-23 00:00:00|10722.5|10720.5|10727.2|10725.2|10727.2|10725.2|10722.5|10720.5|4592
1721696400000|2024-07-23 01:00:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|2607
1721700000000|2024-07-23 02:00:00|10725.6|10723.6|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|2786
1721703600000|2024-07-23 03:00:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|3399
1721707200000|2024-07-23 04:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|2725
1721710800000|2024-07-23 05:00:00|10728|10726|10725.6|10723.6|10728|10726|10724.8|10722.8|2987
1721714400000|2024-07-23 06:00:00|10724.8|10722.8|10720.9|10718.9|10726.4|10724.4|10720.1|10718.1|10741
1721718000000|2024-07-23 07:00:00|10721.7|10719.7|10727.2|10725.2|10728.7|10726.7|10720.9|10718.9|15246
1721721600000|2024-07-23 08:00:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10725.6|10723.6|10889
1721725200000|2024-07-23 09:00:00|10727.2|10725.2|10729.5|10727.5|10731.9|10729.9|10727.2|10725.2|8535
1721728800000|2024-07-23 10:00:00|10728.7|10726.7|10730.3|10728.3|10732.6|10730.6|10728.7|10726.7|11595
1721732400000|2024-07-23 11:00:00|10731.1|10729.1|10727.2|10725.2|10731.1|10729.1|10725.6|10723.6|26302
1721736000000|2024-07-23 12:00:00|10726.4|10724.4|10730.3|10728.3|10733.4|10731.4|10724|10722|27770
1721739600000|2024-07-23 13:00:00|10731.1|10729.1|10731.1|10729.1|10733.4|10731.4|10725.6|10723.6|31818
1721743200000|2024-07-23 14:00:00|10731.9|10729.9|10732.6|10730.6|10737.3|10735.3|10731.1|10729.1|40373
1721746800000|2024-07-23 15:00:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10731.9|10729.9|18428
1721750400000|2024-07-23 16:00:00|10734.2|10732.2|10733|10731|10735|10733|10731.9|10729.9|19291
1721754000000|2024-07-23 17:00:00|10732.6|10730.6|10733.4|10731.4|10739.7|10737.7|10731.9|10729.9|24930
1721757600000|2024-07-23 18:00:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10729.5|10727.5|25822
1721761200000|2024-07-23 19:00:00|10731.9|10729.9|10728.7|10726.7|10732.6|10730.6|10728|10726|31567
1721764800000|2024-07-23 20:00:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|17987
1721772000000|2024-07-23 22:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|1930
1721775600000|2024-07-23 23:00:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724|10722|1481
1721779200000|2024-07-24 00:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|890
1721782800000|2024-07-24 01:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|4590
1721786400000|2024-07-24 02:00:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|3018
1721790000000|2024-07-24 03:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|3117
1721793600000|2024-07-24 04:00:00|10725.6|10723.6|10728.7|10726.7|10729.5|10727.5|10725.6|10723.6|3771
1721797200000|2024-07-24 05:00:00|10728|10726|10730.3|10728.3|10731.1|10729.1|10728|10726|1455
1721800800000|2024-07-24 06:00:00|10731.1|10729.1|10733.4|10731.4|10734.2|10732.2|10730.3|10728.3|13679
1721804400000|2024-07-24 07:00:00|10734.2|10732.2|10738.9|10736.9|10738.9|10736.9|10731.1|10729.1|21608
1721808000000|2024-07-24 08:00:00|10739.7|10737.7|10735.8|10733.8|10739.7|10737.7|10734.2|10732.2|14260
1721811600000|2024-07-24 09:00:00|10736.5|10734.5|10733.4|10731.4|10737.3|10735.3|10732.6|10730.6|12715
1721815200000|2024-07-24 10:00:00|10734.2|10732.2|10736.5|10734.5|10737.3|10735.3|10731.9|10729.9|11089
1721818800000|2024-07-24 11:00:00|10737.3|10735.3|10740.5|10738.5|10742|10740|10735.8|10733.8|16795
1721822400000|2024-07-24 12:00:00|10741.2|10739.2|10751.4|10749.4|10752.2|10750.2|10739.7|10737.7|60995
1721826000000|2024-07-24 13:00:00|10750.6|10748.6|10744.4|10742.4|10753|10751|10740.5|10738.5|107409
1721829600000|2024-07-24 14:00:00|10743.6|10741.6|10755.3|10753.3|10756.9|10754.9|10743.6|10741.6|87137
1721833200000|2024-07-24 15:00:00|10756.1|10754.1|10749.8|10747.8|10756.9|10754.9|10749.8|10747.8|58115
1721836800000|2024-07-24 16:00:00|10749|10747|10746.7|10744.7|10749.8|10747.8|10744.4|10742.4|69131
1721840400000|2024-07-24 17:00:00|10747.1|10745.1|10736.5|10734.5|10748.3|10746.3|10735.8|10733.8|68236
1721844000000|2024-07-24 18:00:00|10735.8|10733.8|10730.3|10728.3|10735.8|10733.8|10728.7|10726.7|63664
1721847600000|2024-07-24 19:00:00|10729.5|10727.5|10727.2|10725.2|10734.2|10732.2|10726.4|10724.4|46507
1721851200000|2024-07-24 20:00:00|10726.4|10724.4|10725.6|10723.6|10729.5|10727.5|10725.6|10723.6|39875
1721858400000|2024-07-24 22:00:00|10727.6|10725.6|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|2447
1721862000000|2024-07-24 23:00:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|3429
1721865600000|2024-07-25 00:00:00|10730.3|10728.3|10735.8|10733.8|10736.5|10734.5|10730.3|10728.3|6003
1721869200000|2024-07-25 01:00:00|10735|10733|10738.9|10736.9|10738.9|10736.9|10735|10733|21007
1721872800000|2024-07-25 02:00:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|4996
1721876400000|2024-07-25 03:00:00|10738.1|10736.1|10742|10740|10742|10740|10737.3|10735.3|15506
1721880000000|2024-07-25 04:00:00|10741.2|10739.2|10744.4|10742.4|10744.4|10742.4|10739.7|10737.7|19567
1721883600000|2024-07-25 05:00:00|10743.6|10741.6|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|24472
1721887200000|2024-07-25 06:00:00|10743.6|10741.6|10746.7|10744.7|10749.8|10747.8|10743.6|10741.6|17650
1721890800000|2024-07-25 07:00:00|10747.5|10745.5|10756.9|10754.9|10758|10756|10747.5|10745.5|35914
1721894400000|2024-07-25 08:00:00|10757.6|10755.6|10755.3|10753.3|10763.9|10761.9|10753|10751|43412
1721898000000|2024-07-25 09:00:00|10756.1|10754.1|10760|10758|10760|10758|10753|10751|20609
1721901600000|2024-07-25 10:00:00|10759.2|10757.2|10758.4|10756.4|10763.1|10761.1|10758.4|10756.4|26457
1721905200000|2024-07-25 11:00:00|10757.6|10755.6|10755.3|10753.3|10760.8|10758.8|10753.7|10751.7|29734
1721908800000|2024-07-25 12:00:00|10756.1|10754.1|10742|10740|10765.1|10763.1|10741.2|10739.2|112160
1721912400000|2024-07-25 13:00:00|10741.2|10739.2|10746.7|10744.7|10746.7|10744.7|10731.1|10729.1|78522
1721916000000|2024-07-25 14:00:00|10745.9|10743.9|10746.7|10744.7|10754.5|10752.5|10745.1|10743.1|56131
1721919600000|2024-07-25 15:00:00|10745.9|10743.9|10744.4|10742.4|10748.3|10746.3|10743.6|10741.6|29987
1721923200000|2024-07-25 16:00:00|10743.6|10741.6|10739.7|10737.7|10744.4|10742.4|10735.8|10733.8|28997
1721926800000|2024-07-25 17:00:00|10738.9|10736.9|10729.5|10727.5|10743.6|10741.6|10728.7|10726.7|36243
1721930400000|2024-07-25 18:00:00|10728.7|10726.7|10731.1|10729.1|10731.9|10729.9|10728|10726|30031
1721934000000|2024-07-25 19:00:00|10730.3|10728.3|10733.4|10731.4|10733.4|10731.4|10728|10726|30652
1721937600000|2024-07-25 20:00:00|10732.6|10730.6|10736.5|10734.5|10737.3|10735.3|10732.6|10730.6|25484
1721944800000|2024-07-25 22:00:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10733.4|10731.4|3903
1721948400000|2024-07-25 23:00:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|3906
1721952000000|2024-07-26 00:00:00|10737.3|10735.3|10732.6|10730.6|10739.7|10737.7|10730.3|10728.3|12351
1721955600000|2024-07-26 01:00:00|10733|10731|10734.2|10732.2|10735|10733|10731.9|10729.9|5005
1721959200000|2024-07-26 02:00:00|10735|10733|10733.4|10731.4|10735|10733|10731.9|10729.9|4007
1721962800000|2024-07-26 03:00:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10733.4|10731.4|6535
1721966400000|2024-07-26 04:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|1161
1721970000000|2024-07-26 05:00:00|10734.2|10732.2|10735|10733|10735|10733|10733.4|10731.4|1864
1721973600000|2024-07-26 06:00:00|10735.8|10733.8|10733.4|10731.4|10736.5|10734.5|10731.1|10729.1|10611
1721977200000|2024-07-26 07:00:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10730.3|10728.3|10232
1721980800000|2024-07-26 08:00:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10729.5|10727.5|12774
1721984400000|2024-07-26 09:00:00|10733.4|10731.4|10738.9|10736.9|10738.9|10736.9|10732.6|10730.6|13859
1721988000000|2024-07-26 10:00:00|10739.7|10737.7|10736.5|10734.5|10740.5|10738.5|10735|10733|13461
1721991600000|2024-07-26 11:00:00|10737.3|10735.3|10736.5|10734.5|10740.5|10738.5|10735|10733|22381
1721995200000|2024-07-26 12:00:00|10735.8|10733.8|10750.6|10748.6|10751.4|10749.4|10726.8|10724.8|83766
1721998800000|2024-07-26 13:00:00|10752.2|10750.2|10760.8|10758.8|10763.1|10761.1|10750.6|10748.6|76813
1722002400000|2024-07-26 14:00:00|10760|10758|10756.9|10754.9|10762.3|10760.3|10755.3|10753.3|55461
1722006000000|2024-07-26 15:00:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10751.4|10749.4|29387
1722009600000|2024-07-26 16:00:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|18592
1722013200000|2024-07-26 17:00:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|14097
1722016800000|2024-07-26 18:00:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.1|10754.1|33017
1722020400000|2024-07-26 19:00:00|10758.4|10756.4|10760|10758|10761.5|10759.5|10757.6|10755.6|25816
1722024000000|2024-07-26 20:00:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|26146
1722204000000|2024-07-28 22:00:00|10762.3|10760.3|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|3672
1722207600000|2024-07-28 23:00:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1634
1722211200000|2024-07-29 00:00:00|10760.8|10758.8|10767|10765|10767.8|10765.8|10760.8|10758.8|8399
1722214800000|2024-07-29 01:00:00|10767.8|10765.8|10770.1|10768.1|10771.7|10769.7|10766.2|10764.2|9726
1722218400000|2024-07-29 02:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|7434
1722222000000|2024-07-29 03:00:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767|10765|4327
1722225600000|2024-07-29 04:00:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|2424
1722229200000|2024-07-29 05:00:00|10769.4|10767.4|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|3738
1722232800000|2024-07-29 06:00:00|10765.5|10763.5|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|6892
1722236400000|2024-07-29 07:00:00|10768.6|10766.6|10770.1|10768.1|10773.3|10771.3|10768.6|10766.6|14300
1722240000000|2024-07-29 08:00:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|11157
1722243600000|2024-07-29 09:00:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|14436
1722247200000|2024-07-29 10:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10770.9|10768.9|11966
1722250800000|2024-07-29 11:00:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10771.7|10769.7|10081
1722254400000|2024-07-29 12:00:00|10773.3|10771.3|10770.9|10768.9|10775.6|10773.6|10768.6|10766.6|36571
1722258000000|2024-07-29 13:00:00|10770.1|10768.1|10762.3|10760.3|10771.7|10769.7|10760.8|10758.8|35331
1722261600000|2024-07-29 14:00:00|10763.1|10761.1|10758.4|10756.4|10763.1|10761.1|10756.1|10754.1|48214
1722265200000|2024-07-29 15:00:00|10757.6|10755.6|10762.3|10760.3|10763.9|10761.9|10757.6|10755.6|29037
1722268800000|2024-07-29 16:00:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10760|10758|17833
1722272400000|2024-07-29 17:00:00|10763.1|10761.1|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|10202
1722276000000|2024-07-29 18:00:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|21909
1722279600000|2024-07-29 19:00:00|10763.1|10761.1|10762.3|10760.3|10766.2|10764.2|10761.5|10759.5|27551
1722283200000|2024-07-29 20:00:00|10763.1|10761.1|10758.4|10756.4|10763.9|10761.9|10758.4|10756.4|20622
1722290400000|2024-07-29 22:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1211
1722294000000|2024-07-29 23:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4115
1722297600000|2024-07-30 00:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|4088
1722301200000|2024-07-30 01:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10754.5|10752.5|7218
1722304800000|2024-07-30 02:00:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|3526
1722308400000|2024-07-30 03:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1788
1722312000000|2024-07-30 04:00:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|2824
1722315600000|2024-07-30 05:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|5665
1722319200000|2024-07-30 06:00:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10754.5|10752.5|7660
1722322800000|2024-07-30 07:00:00|10760|10758|10760|10758|10760.8|10758.8|10756.9|10754.9|14643
1722326400000|2024-07-30 08:00:00|10758.4|10756.4|10757.6|10755.6|10760.8|10758.8|10756.1|10754.1|10158
1722330000000|2024-07-30 09:00:00|10756.9|10754.9|10760.8|10758.8|10761.5|10759.5|10756.1|10754.1|8464
1722333600000|2024-07-30 10:00:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|5914
1722337200000|2024-07-30 11:00:00|10761.5|10759.5|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|8183
1722340800000|2024-07-30 12:00:00|10760.8|10758.8|10759.2|10757.2|10763.1|10761.1|10753.7|10751.7|26524
1722344400000|2024-07-30 13:00:00|10760|10758|10769.4|10767.4|10770.1|10768.1|10759.2|10757.2|46519
1722348000000|2024-07-30 14:00:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10755.3|10753.3|68058
1722351600000|2024-07-30 15:00:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10763.1|10761.1|40663
1722355200000|2024-07-30 16:00:00|10767|10765|10777.2|10775.2|10778|10776|10765.5|10763.5|55141
1722358800000|2024-07-30 17:00:00|10778|10776|10776.4|10774.4|10781.9|10779.9|10774.8|10772.8|57166
1722362400000|2024-07-30 18:00:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10774.8|10772.8|33843
1722366000000|2024-07-30 19:00:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|27733
1722369600000|2024-07-30 20:00:00|10774|10772|10776.4|10774.4|10777.2|10775.2|10774|10772|23920
1722376800000|2024-07-30 22:00:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|3035
1722380400000|2024-07-30 23:00:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10772.1|10770.1|6636
1722384000000|2024-07-31 00:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10770.9|10768.9|3047
1722387600000|2024-07-31 01:00:00|10774|10772|10777.2|10775.2|10778.7|10776.7|10771.7|10769.7|12405
1722391200000|2024-07-31 02:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10773.3|10771.3|7247
1722394800000|2024-07-31 03:00:00|10774.4|10772.4|10778|10776|10778|10776|10770.9|10768.9|6438
1722398400000|2024-07-31 04:00:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10775.6|10773.6|8782
1722402000000|2024-07-31 05:00:00|10778.7|10776.7|10774.8|10772.8|10778.7|10776.7|10772.5|10770.5|4619
1722405600000|2024-07-31 06:00:00|10775.6|10773.6|10773.3|10771.3|10777.2|10775.2|10773.3|10771.3|11038
1722409200000|2024-07-31 07:00:00|10774|10772|10778|10776|10778|10776|10772.5|10770.5|13840
1722412800000|2024-07-31 08:00:00|10777.2|10775.2|10775.6|10773.6|10779.5|10777.5|10774|10772|17903
1722416400000|2024-07-31 09:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10770.9|10768.9|10562
1722420000000|2024-07-31 10:00:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|10669
1722423600000|2024-07-31 11:00:00|10778|10776|10778|10776|10781.9|10779.9|10776.4|10774.4|21112
1722427200000|2024-07-31 12:00:00|10777.2|10775.2|10788.9|10786.9|10792.8|10790.8|10777.2|10775.2|67247
1722430800000|2024-07-31 13:00:00|10788.1|10786.1|10792|10790|10792.8|10790.8|10786.5|10784.5|55314
1722434400000|2024-07-31 14:00:00|10791.2|10789.2|10783.4|10781.4|10792.8|10790.8|10779.5|10777.5|55632
1722438000000|2024-07-31 15:00:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10783.4|10781.4|43200
1722441600000|2024-07-31 16:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|28235
1722445200000|2024-07-31 17:00:00|10785|10783|10780.3|10778.3|10785.8|10783.8|10778.7|10776.7|51951
1722448800000|2024-07-31 18:00:00|10781.1|10779.1|10790.5|10788.5|10793.6|10791.6|10768.6|10766.6|126277
1722452400000|2024-07-31 19:00:00|10789.7|10787.7|10823.3|10821.3|10824|10822|10788.1|10786.1|137748
1722456000000|2024-07-31 20:00:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10816.2|10814.2|97525
1722463200000|2024-07-31 22:00:00|10826.8|10824.8|10819.4|10817.4|10828|10826|10818.6|10816.6|5260
1722466800000|2024-07-31 23:00:00|10818.6|10816.6|10814.7|10812.7|10818.6|10816.6|10814.7|10812.7|6065
1722470400000|2024-08-01 00:00:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10810.8|10808.8|10709
1722474000000|2024-08-01 01:00:00|10815.5|10813.5|10821.7|10819.7|10825.6|10823.6|10813.9|10811.9|12689
1722477600000|2024-08-01 02:00:00|10822.5|10820.5|10814.7|10812.7|10822.5|10820.5|10814.7|10812.7|7188
1722481200000|2024-08-01 03:00:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|5712
1722484800000|2024-08-01 04:00:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|4075
1722488400000|2024-08-01 05:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|5326
1722492000000|2024-08-01 06:00:00|10813.1|10811.1|10813.1|10811.1|10815.5|10813.5|10809.2|10807.2|18874
1722495600000|2024-08-01 07:00:00|10813.9|10811.9|10810|10808|10815.5|10813.5|10810|10808|23875
1722499200000|2024-08-01 08:00:00|10810.8|10808.8|10813.1|10811.1|10815.5|10813.5|10810|10808|31365
1722502800000|2024-08-01 09:00:00|10812.3|10810.3|10813.1|10811.1|10815.5|10813.5|10811.5|10809.5|13084
1722506400000|2024-08-01 10:00:00|10812.3|10810.3|10817.8|10815.8|10817.8|10815.8|10811.5|10809.5|19625
1722510000000|2024-08-01 11:00:00|10820.9|10818.9|10811.5|10809.5|10820.9|10818.9|10808|10806|34746
1722513600000|2024-08-01 12:00:00|10810.8|10808.8|10828|10826|10835.8|10833.8|10809.2|10807.2|83303
1722517200000|2024-08-01 13:00:00|10827.2|10825.2|10837.3|10835.3|10839.7|10837.7|10825.6|10823.6|67163
1722520800000|2024-08-01 14:00:00|10836.9|10834.9|10857.6|10855.6|10859.2|10857.2|10836.9|10834.9|127086
1722524400000|2024-08-01 15:00:00|10856.9|10854.9|10850.6|10848.6|10856.9|10854.9|10845.1|10843.1|72618
1722528000000|2024-08-01 16:00:00|10851.4|10849.4|10850.6|10848.6|10859.2|10857.2|10849|10847|78244
1722531600000|2024-08-01 17:00:00|10849.8|10847.8|10853|10851|10854.5|10852.5|10848.3|10846.3|45744
1722535200000|2024-08-01 18:00:00|10852.2|10850.2|10856.9|10854.9|10861.5|10859.5|10850.6|10848.6|50747
1722538800000|2024-08-01 19:00:00|10856.5|10854.5|10853.7|10851.7|10857.6|10855.6|10853|10851|39327
1722542400000|2024-08-01 20:00:00|10853|10851|10861.5|10859.5|10862.3|10860.3|10851.4|10849.4|59631
1722549600000|2024-08-01 22:00:00|10862.3|10860.3|10856.9|10854.9|10862.3|10860.3|10853.7|10851.7|6923
1722553200000|2024-08-01 23:00:00|10857.6|10855.6|10860|10858|10862.3|10860.3|10856.9|10854.9|8002
1722556800000|2024-08-02 00:00:00|10860.8|10858.8|10870.9|10868.9|10877.2|10875.2|10858.4|10856.4|27653
1722560400000|2024-08-02 01:00:00|10870.1|10868.1|10867|10865|10870.9|10868.9|10866.2|10864.2|11314
1722564000000|2024-08-02 02:00:00|10867.8|10865.8|10868.6|10866.6|10873.3|10871.3|10864.7|10862.7|13929
1722567600000|2024-08-02 03:00:00|10867.8|10865.8|10866.2|10864.2|10870.9|10868.9|10865.5|10863.5|7643
1722571200000|2024-08-02 04:00:00|10865.5|10863.5|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|14415
1722574800000|2024-08-02 05:00:00|10863.9|10861.9|10869.4|10867.4|10871.7|10869.7|10863.9|10861.9|16366
1722578400000|2024-08-02 06:00:00|10870.1|10868.1|10870.1|10868.1|10874|10872|10864.7|10862.7|31692
1722582000000|2024-08-02 07:00:00|10869.4|10867.4|10866.2|10864.2|10876.4|10874.4|10865.5|10863.5|39685
1722585600000|2024-08-02 08:00:00|10865.5|10863.5|10867|10865|10872.5|10870.5|10864.7|10862.7|32492
1722589200000|2024-08-02 09:00:00|10866.2|10864.2|10876.4|10874.4|10876.4|10874.4|10865.5|10863.5|23631
1722592800000|2024-08-02 10:00:00|10875.6|10873.6|10874.8|10872.8|10881.1|10879.1|10873.3|10871.3|28552
1722596400000|2024-08-02 11:00:00|10875.6|10873.6|10872.5|10870.5|10881.1|10879.1|10870.1|10868.1|44469
1722600000000|2024-08-02 12:00:00|10873.3|10871.3|10933.4|10931.4|10977.2|10975.2|10871.7|10869.7|184385
1722603600000|2024-08-02 13:00:00|10932.6|10930.6|10926|10924|10932.6|10930.6|10914.7|10912.7|167634
1722607200000|2024-08-02 14:00:00|10926.4|10924.4|10941.2|10939.2|10949|10947|10922.5|10920.5|135553
1722610800000|2024-08-02 15:00:00|10940.5|10938.5|10938.9|10936.9|10949.8|10947.8|10931.1|10929.1|87973
1722614400000|2024-08-02 16:00:00|10938.1|10936.1|10944.4|10942.4|10945.1|10943.1|10924.8|10922.8|69776
1722618000000|2024-08-02 17:00:00|10943.6|10941.6|10942.8|10940.8|10948.3|10946.3|10938.9|10936.9|54858
1722621600000|2024-08-02 18:00:00|10943.6|10941.6|10959.2|10957.2|10960.8|10958.8|10942|10940|61018
1722625200000|2024-08-02 19:00:00|10960|10958|10957.6|10955.6|10962.3|10960.3|10951.4|10949.4|46799
1722628800000|2024-08-02 20:00:00|10956.9|10954.9|10957.6|10955.6|10963.1|10961.1|10952.2|10950.2|27925
1722808800000|2024-08-04 22:00:00|10959.2|10957.2|10945.9|10943.9|10960|10958|10939.7|10937.7|18387
1722812400000|2024-08-04 23:00:00|10946.7|10944.7|10960.8|10958.8|10963.1|10961.1|10944.4|10942.4|12941
1722816000000|2024-08-05 00:00:00|10960|10958|10982.6|10980.6|11002.2|11000.2|10955.3|10953.3|53989
1722819600000|2024-08-05 01:00:00|10982.3|10980.3|10974.8|10972.8|10991.2|10989.2|10968.6|10966.6|22146
1722823200000|2024-08-05 02:00:00|10974|10972|10966.2|10964.2|10974.8|10972.8|10960.8|10958.8|14388
1722826800000|2024-08-05 03:00:00|10967|10965|10967|10965|10971.7|10969.7|10963.1|10961.1|12789
1722830400000|2024-08-05 04:00:00|10967.8|10965.8|10986.5|10984.5|10987.3|10985.3|10966.2|10964.2|19603
1722834000000|2024-08-05 05:00:00|10987.3|10985.3|11001.4|10999.4|11006.9|11004.9|10982.6|10980.6|28393
1722837600000|2024-08-05 06:00:00|11000.6|10998.6|10998.3|10996.3|11028.7|11026.7|10991.2|10989.2|75565
1722841200000|2024-08-05 07:00:00|10997.5|10995.5|10978|10976|10999|10997|10970.9|10968.9|66829
1722844800000|2024-08-05 08:00:00|10977.2|10975.2|10984.2|10982.2|10990.5|10988.5|10974.8|10972.8|35165
1722848400000|2024-08-05 09:00:00|10985|10983|10985|10983|10994.4|10992.4|10976.4|10974.4|31158
1722852000000|2024-08-05 10:00:00|10985.8|10983.8|10995.1|10993.1|11001.4|10999.4|10982.6|10980.6|32605
1722855600000|2024-08-05 11:00:00|10995.9|10993.9|11007.6|11005.6|11008.4|11006.4|10991.2|10989.2|44043
1722859200000|2024-08-05 12:00:00|11006.9|11004.9|11020.1|11018.1|11032.6|11030.6|11004.5|11002.5|87452
1722862800000|2024-08-05 13:00:00|11018.6|11016.6|10999.4|10997.4|11020.1|11018.1|10988.1|10986.1|103931
1722866400000|2024-08-05 14:00:00|10988.9|10986.9|10967.8|10965.8|10994.8|10992.8|10952.2|10950.2|133444
1722870000000|2024-08-05 15:00:00|10968.6|10966.6|10951.4|10949.4|10976.4|10974.4|10944.4|10942.4|98920
1722873600000|2024-08-05 16:00:00|10950.6|10948.6|10946.7|10944.7|10953|10951|10931.1|10929.1|80966
1722877200000|2024-08-05 17:00:00|10947.5|10945.5|10942|10940|10953|10951|10938.9|10936.9|28092
1722880800000|2024-08-05 18:00:00|10945.9|10943.9|10952.2|10950.2|10954.5|10952.5|10942|10940|57613
1722884400000|2024-08-05 19:00:00|10951.4|10949.4|10954.5|10952.5|10962.3|10960.3|10950.6|10948.6|31847
1722888000000|2024-08-05 20:00:00|10955.3|10953.3|10945.1|10943.1|10956.9|10954.9|10944.4|10942.4|33074
1722895200000|2024-08-05 22:00:00|10941.2|10939.2|10943.6|10941.6|10950.6|10948.6|10941.2|10939.2|6323
1722898800000|2024-08-05 23:00:00|10944|10942|10923.3|10921.3|10944.4|10942.4|10922.5|10920.5|13621
1722902400000|2024-08-06 00:00:00|10924|10922|10924|10922|10927.2|10925.2|10915.5|10913.5|32256
1722906000000|2024-08-06 01:00:00|10923.3|10921.3|10923.3|10921.3|10927.2|10925.2|10915.5|10913.5|21759
1722909600000|2024-08-06 02:00:00|10922.9|10920.9|10923.3|10921.3|10928.7|10926.7|10921.7|10919.7|9750
1722913200000|2024-08-06 03:00:00|10924|10922|10923.3|10921.3|10927.2|10925.2|10919.4|10917.4|9678
1722916800000|2024-08-06 04:00:00|10922.9|10920.9|10915.5|10913.5|10923.3|10921.3|10913.9|10911.9|28786
1722920400000|2024-08-06 05:00:00|10916.2|10914.2|10911.5|10909.5|10924.8|10922.8|10910.8|10908.8|20039
1722924000000|2024-08-06 06:00:00|10912.3|10910.3|10910|10908|10917.8|10915.8|10904.5|10902.5|34497
1722927600000|2024-08-06 07:00:00|10910.8|10908.8|10906.9|10904.9|10914.7|10912.7|10901.4|10899.4|34904
1722931200000|2024-08-06 08:00:00|10907.6|10905.6|10913.1|10911.1|10919.4|10917.4|10906.1|10904.1|34894
1722934800000|2024-08-06 09:00:00|10913.9|10911.9|10919.4|10917.4|10923.3|10921.3|10911.5|10909.5|25729
1722938400000|2024-08-06 10:00:00|10920.1|10918.1|10910.8|10908.8|10924|10922|10910.8|10908.8|22121
1722942000000|2024-08-06 11:00:00|10910|10908|10914.7|10912.7|10918.6|10916.6|10905.3|10903.3|56493
1722945600000|2024-08-06 12:00:00|10913.9|10911.9|10929.5|10927.5|10935.8|10933.8|10913.9|10911.9|72630
1722949200000|2024-08-06 13:00:00|10930.3|10928.3|10929.5|10927.5|10942|10940|10925.6|10923.6|79286
1722952800000|2024-08-06 14:00:00|10929.9|10927.9|10915.5|10913.5|10931.9|10929.9|10909.2|10907.2|92145
1722956400000|2024-08-06 15:00:00|10914.7|10912.7|10906.9|10904.9|10917.8|10915.8|10900.6|10898.6|70358
1722960000000|2024-08-06 16:00:00|10906.1|10904.1|10903|10901|10911.5|10909.5|10902.2|10900.2|50978
1722963600000|2024-08-06 17:00:00|10902.2|10900.2|10896.7|10894.7|10905.7|10903.7|10895.9|10893.9|42589
1722967200000|2024-08-06 18:00:00|10895.9|10893.9|10908.4|10906.4|10910|10908|10895.9|10893.9|39945
1722970800000|2024-08-06 19:00:00|10907.6|10905.6|10904.5|10902.5|10910.8|10908.8|10903.7|10901.7|45318
1722974400000|2024-08-06 20:00:00|10906.1|10904.1|10906.9|10904.9|10912.3|10910.3|10900.6|10898.6|32293
1722981600000|2024-08-06 22:00:00|10913.1|10911.1|10910|10908|10915.1|10913.1|10906.1|10904.1|4484
1722985200000|2024-08-06 23:00:00|10910.8|10908.8|10911.5|10909.5|10913.9|10911.9|10908.4|10906.4|3038
1722988800000|2024-08-07 00:00:00|10912.3|10910.3|10906.9|10904.9|10917|10915|10901.4|10899.4|12554
1722992400000|2024-08-07 01:00:00|10907.6|10905.6|10895.5|10893.5|10910.8|10908.8|10894.4|10892.4|12532
1722996000000|2024-08-07 02:00:00|10895.9|10893.9|10897.5|10895.5|10901.4|10899.4|10893.6|10891.6|8951
1722999600000|2024-08-07 03:00:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|4680
1723003200000|2024-08-07 04:00:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10891.2|10889.2|5765
1723006800000|2024-08-07 05:00:00|10894|10892|10897.5|10895.5|10898.3|10896.3|10891.2|10889.2|8790
1723010400000|2024-08-07 06:00:00|10898.3|10896.3|10906.9|10904.9|10908.4|10906.4|10897.5|10895.5|23391
1723014000000|2024-08-07 07:00:00|10906.1|10904.1|10892|10890|10906.9|10904.9|10891.2|10889.2|23575
1723017600000|2024-08-07 08:00:00|10891.2|10889.2|10889.7|10887.7|10893.6|10891.6|10888.1|10886.1|16176
1723021200000|2024-08-07 09:00:00|10888.9|10886.9|10887.3|10885.3|10891.2|10889.2|10885.8|10883.8|18029
1723024800000|2024-08-07 10:00:00|10888.1|10886.1|10888.9|10886.9|10891.2|10889.2|10886.5|10884.5|11672
1723028400000|2024-08-07 11:00:00|10888.1|10886.1|10892.8|10890.8|10895.1|10893.1|10884.2|10882.2|33502
1723032000000|2024-08-07 12:00:00|10893.6|10891.6|10894.4|10892.4|10896.7|10894.7|10889.7|10887.7|53428
1723035600000|2024-08-07 13:00:00|10895.1|10893.1|10887.3|10885.3|10898.3|10896.3|10884.2|10882.2|54833
1723039200000|2024-08-07 14:00:00|10886.5|10884.5|10884.2|10882.2|10890.5|10888.5|10883.4|10881.4|64988
1723042800000|2024-08-07 15:00:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10875.6|10873.6|66602
1723046400000|2024-08-07 16:00:00|10881.9|10879.9|10888.1|10886.1|10888.9|10886.9|10881.1|10879.1|42819
1723050000000|2024-08-07 17:00:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10873.3|10871.3|58941
1723053600000|2024-08-07 18:00:00|10886.5|10884.5|10882.6|10880.6|10896.7|10894.7|10877.2|10875.2|78936
1723057200000|2024-08-07 19:00:00|10881.9|10879.9|10891.2|10889.2|10892|10890|10875.6|10873.6|71848
1723060800000|2024-08-07 20:00:00|10890.5|10888.5|10896.7|10894.7|10897.5|10895.5|10888.1|10886.1|54830
1723068000000|2024-08-07 22:00:00|10895.9|10893.9|10903|10901|10904.5|10902.5|10895.9|10893.9|5581
1723071600000|2024-08-07 23:00:00|10903.7|10901.7|10906.1|10904.1|10920.1|10918.1|10902.2|10900.2|16179
1723075200000|2024-08-08 00:00:00|10906.9|10904.9|10910.8|10908.8|10919.8|10917.8|10905.3|10903.3|18389
1723078800000|2024-08-08 01:00:00|10911.5|10909.5|10903|10901|10911.5|10909.5|10902.2|10900.2|11739
1723082400000|2024-08-08 02:00:00|10902.2|10900.2|10906.9|10904.9|10906.9|10904.9|10900.6|10898.6|6156
1723086000000|2024-08-08 03:00:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10903|10901|5454
1723089600000|2024-08-08 04:00:00|10908|10906|10910|10908|10912.3|10910.3|10907.6|10905.6|6801
1723093200000|2024-08-08 05:00:00|10909.2|10907.2|10914.7|10912.7|10914.7|10912.7|10906.9|10904.9|9628
1723096800000|2024-08-08 06:00:00|10913.9|10911.9|10906.1|10904.1|10915.5|10913.5|10903|10901|17429
1723100400000|2024-08-08 07:00:00|10905.7|10903.7|10913.1|10911.1|10919.4|10917.4|10905.3|10903.3|26608
1723104000000|2024-08-08 08:00:00|10913.9|10911.9|10909.2|10907.2|10913.9|10911.9|10905.3|10903.3|21701
1723107600000|2024-08-08 09:00:00|10910|10908|10911.5|10909.5|10913.9|10911.9|10906.1|10904.1|20806
1723111200000|2024-08-08 10:00:00|10910.8|10908.8|10904.5|10902.5|10911.5|10909.5|10901.4|10899.4|19403
1723114800000|2024-08-08 11:00:00|10905.3|10903.3|10899|10897|10908.4|10906.4|10895.1|10893.1|33913
1723118400000|2024-08-08 12:00:00|10898.3|10896.3|10863.9|10861.9|10905.3|10903.3|10858.4|10856.4|122805
1723122000000|2024-08-08 13:00:00|10863.1|10861.1|10864.7|10862.7|10866.2|10864.2|10853.7|10851.7|87827
1723125600000|2024-08-08 14:00:00|10865.1|10863.1|10866.2|10864.2|10867|10865|10856.9|10854.9|63873
1723129200000|2024-08-08 15:00:00|10865.5|10863.5|10870.1|10868.1|10873.3|10871.3|10865.5|10863.5|55606
1723132800000|2024-08-08 16:00:00|10870.9|10868.9|10864.7|10862.7|10871.7|10869.7|10862.3|10860.3|36531
1723136400000|2024-08-08 17:00:00|10865.1|10863.1|10856.1|10854.1|10867.8|10865.8|10856.1|10854.1|48134
1723140000000|2024-08-08 18:00:00|10856.9|10854.9|10865.5|10863.5|10867|10865|10854.5|10852.5|37977
1723143600000|2024-08-08 19:00:00|10864.7|10862.7|10867.8|10865.8|10868.6|10866.6|10862.3|10860.3|31259
1723147200000|2024-08-08 20:00:00|10868.6|10866.6|10867.8|10865.8|10871.7|10869.7|10867|10865|25117
1723154400000|2024-08-08 22:00:00|10866.2|10864.2|10869.4|10867.4|10870.9|10868.9|10866.2|10864.2|2777
1723158000000|2024-08-08 23:00:00|10869|10867|10869.4|10867.4|10870.9|10868.9|10867|10865|3212
1723161600000|2024-08-09 00:00:00|10870.1|10868.1|10875.6|10873.6|10877.2|10875.2|10869.4|10867.4|6465
1723165200000|2024-08-09 01:00:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10871.7|10869.7|12487
1723168800000|2024-08-09 02:00:00|10877.6|10875.6|10876.4|10874.4|10878|10876|10875.6|10873.6|4278
1723172400000|2024-08-09 03:00:00|10875.6|10873.6|10878|10876|10879.5|10877.5|10874|10872|4239
1723176000000|2024-08-09 04:00:00|10878.7|10876.7|10880.3|10878.3|10881.9|10879.9|10878|10876|6865
1723179600000|2024-08-09 05:00:00|10881.1|10879.1|10878.7|10876.7|10883.4|10881.4|10878|10876|4578
1723183200000|2024-08-09 06:00:00|10879.5|10877.5|10874.8|10872.8|10880.3|10878.3|10874|10872|9854
1723186800000|2024-08-09 07:00:00|10874|10872|10874.8|10872.8|10878.7|10876.7|10874|10872|15975
1723190400000|2024-08-09 08:00:00|10875.6|10873.6|10877.2|10875.2|10878.7|10876.7|10873.3|10871.3|14970
1723194000000|2024-08-09 09:00:00|10878|10876|10875.6|10873.6|10878.7|10876.7|10873.3|10871.3|14546
1723197600000|2024-08-09 10:00:00|10876.4|10874.4|10878|10876|10881.1|10879.1|10874.8|10872.8|15360
1723201200000|2024-08-09 11:00:00|10878.7|10876.7|10881.1|10879.1|10883.4|10881.4|10876.4|10874.4|19632
1723204800000|2024-08-09 12:00:00|10880.3|10878.3|10886.5|10884.5|10891.2|10889.2|10880.3|10878.3|67200
1723208400000|2024-08-09 13:00:00|10885.8|10883.8|10886.5|10884.5|10892.8|10890.8|10883.4|10881.4|43953
1723212000000|2024-08-09 14:00:00|10886.9|10884.9|10880.3|10878.3|10889.7|10887.7|10879.5|10877.5|35383
1723215600000|2024-08-09 15:00:00|10879.5|10877.5|10885|10883|10888.1|10886.1|10878.7|10876.7|36362
1723219200000|2024-08-09 16:00:00|10884.2|10882.2|10881.1|10879.1|10885|10883|10880.3|10878.3|20834
1723222800000|2024-08-09 17:00:00|10881.9|10879.9|10877.2|10875.2|10881.9|10879.9|10874.4|10872.4|23632
1723226400000|2024-08-09 18:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10873.3|10871.3|29367
1723230000000|2024-08-09 19:00:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10873.3|10871.3|22164
1723233600000|2024-08-09 20:00:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|16090
1723413600000|2024-08-11 22:00:00|10872.5|10870.5|10868.6|10866.6|10873.3|10871.3|10867|10865|6559
1723417200000|2024-08-11 23:00:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|1302
1723420800000|2024-08-12 00:00:00|10870.9|10868.9|10874.4|10872.4|10874.8|10872.8|10870.1|10868.1|2703
1723424400000|2024-08-12 01:00:00|10874|10872|10873.3|10871.3|10877.2|10875.2|10872.5|10870.5|5226
1723428000000|2024-08-12 02:00:00|10874|10872|10875.2|10873.2|10877.2|10875.2|10874|10872|2569
1723431600000|2024-08-12 03:00:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874|10872|1865
1723435200000|2024-08-12 04:00:00|10876.4|10874.4|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1604
1723438800000|2024-08-12 05:00:00|10875.2|10873.2|10874|10872|10875.2|10873.2|10873.3|10871.3|1398
1723442400000|2024-08-12 06:00:00|10874.8|10872.8|10868.6|10866.6|10874.8|10872.8|10867|10865|10921
1723446000000|2024-08-12 07:00:00|10869.4|10867.4|10874|10872|10874.8|10872.8|10863.9|10861.9|20400
1723449600000|2024-08-12 08:00:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10870.9|10868.9|14010
1723453200000|2024-08-12 09:00:00|10874|10872|10874|10872|10878.7|10876.7|10871.7|10869.7|8407
1723456800000|2024-08-12 10:00:00|10874.4|10872.4|10870.9|10868.9|10875.2|10873.2|10870.1|10868.1|7130
1723460400000|2024-08-12 11:00:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10868.6|10866.6|15295
1723464000000|2024-08-12 12:00:00|10874|10872|10870.1|10868.1|10882.6|10880.6|10869.4|10867.4|34858
1723467600000|2024-08-12 13:00:00|10870.9|10868.9|10886.5|10884.5|10887.3|10885.3|10867.8|10865.8|40424
1723471200000|2024-08-12 14:00:00|10885.8|10883.8|10877.2|10875.2|10888.1|10886.1|10875.6|10873.6|51866
1723474800000|2024-08-12 15:00:00|10878|10876|10887.3|10885.3|10890.5|10888.5|10876.4|10874.4|37644
1723478400000|2024-08-12 16:00:00|10886.5|10884.5|10892|10890|10892.8|10890.8|10885.8|10883.8|27275
1723482000000|2024-08-12 17:00:00|10891.2|10889.2|10896.7|10894.7|10900.6|10898.6|10889.7|10887.7|42411
1723485600000|2024-08-12 18:00:00|10897.1|10895.1|10895.1|10893.1|10900.6|10898.6|10895.1|10893.1|25385
1723489200000|2024-08-12 19:00:00|10894.4|10892.4|10896.7|10894.7|10899|10897|10892.8|10890.8|39358
1723492800000|2024-08-12 20:00:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10894.4|10892.4|22785
1723500000000|2024-08-12 22:00:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10895.1|10893.1|2658
1723503600000|2024-08-12 23:00:00|10899|10897|10899.4|10897.4|10899.8|10897.8|10895.1|10893.1|2562
1723507200000|2024-08-13 00:00:00|10899|10897|10892|10890|10899.4|10897.4|10891.2|10889.2|4679
1723510800000|2024-08-13 01:00:00|10892.4|10890.4|10895.1|10893.1|10895.9|10893.9|10890.5|10888.5|4824
1723514400000|2024-08-13 02:00:00|10895.5|10893.5|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|2365
1723518000000|2024-08-13 03:00:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10895.1|10893.1|2998
1723521600000|2024-08-13 04:00:00|10897.1|10895.1|10894.4|10892.4|10898.3|10896.3|10892.8|10890.8|3930
1723525200000|2024-08-13 05:00:00|10895.1|10893.1|10894.4|10892.4|10895.5|10893.5|10892|10890|4051
1723528800000|2024-08-13 06:00:00|10895.1|10893.1|10892|10890|10895.9|10893.9|10889.7|10887.7|6709
1723532400000|2024-08-13 07:00:00|10892.8|10890.8|10895.1|10893.1|10896.7|10894.7|10890.5|10888.5|11923
1723536000000|2024-08-13 08:00:00|10895.9|10893.9|10888.9|10886.9|10895.9|10893.9|10888.9|10886.9|6753
1723539600000|2024-08-13 09:00:00|10890.5|10888.5|10888.1|10886.1|10892.8|10890.8|10888.1|10886.1|9994
1723543200000|2024-08-13 10:00:00|10888.9|10886.9|10896.7|10894.7|10896.7|10894.7|10888.9|10886.9|11067
1723546800000|2024-08-13 11:00:00|10895.9|10893.9|10906.1|10904.1|10906.1|10904.1|10895.9|10893.9|26358
1723550400000|2024-08-13 12:00:00|10905.3|10903.3|10910.8|10908.8|10921.7|10919.7|10899|10897|77664
1723554000000|2024-08-13 13:00:00|10910.4|10908.4|10917|10915|10923.3|10921.3|10910.4|10908.4|70623
1723557600000|2024-08-13 14:00:00|10916.2|10914.2|10919.4|10917.4|10920.1|10918.1|10913.1|10911.1|34763
1723561200000|2024-08-13 15:00:00|10918.6|10916.6|10916.2|10914.2|10920.9|10918.9|10913.1|10911.1|24336
1723564800000|2024-08-13 16:00:00|10917|10915|10920.9|10918.9|10922.5|10920.5|10917|10915|36424
1723568400000|2024-08-13 17:00:00|10921.7|10919.7|10918.6|10916.6|10923.3|10921.3|10917.8|10915.8|25559
1723572000000|2024-08-13 18:00:00|10919.4|10917.4|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|20642
1723575600000|2024-08-13 19:00:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10921.7|10919.7|21370
1723579200000|2024-08-13 20:00:00|10922.5|10920.5|10926.4|10924.4|10927.2|10925.2|10922.5|10920.5|24985
1723586400000|2024-08-13 22:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10923.7|10921.7|1857
1723590000000|2024-08-13 23:00:00|10924.4|10922.4|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|2751
1723593600000|2024-08-14 00:00:00|10924.8|10922.8|10922.5|10920.5|10926.4|10924.4|10920.9|10918.9|8209
1723597200000|2024-08-14 01:00:00|10921.7|10919.7|10920.1|10918.1|10924|10922|10919.4|10917.4|2713
1723600800000|2024-08-14 02:00:00|10920.9|10918.9|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|5845
1723604400000|2024-08-14 03:00:00|10922.5|10920.5|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|3572
1723608000000|2024-08-14 04:00:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10920.9|10918.9|3206
1723611600000|2024-08-14 05:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10921.7|10919.7|3351
1723615200000|2024-08-14 06:00:00|10924|10922|10924|10922|10926.4|10924.4|10923.3|10921.3|12586
1723618800000|2024-08-14 07:00:00|10924.8|10922.8|10920.9|10918.9|10924.8|10922.8|10920.1|10918.1|14377
1723622400000|2024-08-14 08:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10918.6|10916.6|12754
1723626000000|2024-08-14 09:00:00|10921.7|10919.7|10924|10922|10924|10922|10920.9|10918.9|14980
1723629600000|2024-08-14 10:00:00|10924.8|10922.8|10932.6|10930.6|10932.6|10930.6|10923.3|10921.3|21697
1723633200000|2024-08-14 11:00:00|10931.9|10929.9|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|26595
1723636800000|2024-08-14 12:00:00|10930.3|10928.3|10917|10915|10955.7|10953.7|10903.7|10901.7|129353
1723640400000|2024-08-14 13:00:00|10916.2|10914.2|10931.9|10929.9|10931.9|10929.9|10911.9|10909.9|65041
1723644000000|2024-08-14 14:00:00|10931.1|10929.1|10931.1|10929.1|10936.5|10934.5|10929.5|10927.5|57329
1723647600000|2024-08-14 15:00:00|10931.9|10929.9|10930.3|10928.3|10935|10933|10928.7|10926.7|21759
1723651200000|2024-08-14 16:00:00|10929.5|10927.5|10927.2|10925.2|10932.6|10930.6|10926.4|10924.4|27857
1723654800000|2024-08-14 17:00:00|10928|10926|10925.6|10923.6|10928|10926|10923.3|10921.3|42691
1723658400000|2024-08-14 18:00:00|10924.8|10922.8|10928|10926|10928.7|10926.7|10923.3|10921.3|24868
1723662000000|2024-08-14 19:00:00|10927.2|10925.2|10922.5|10920.5|10928|10926|10922.5|10920.5|29123
1723665600000|2024-08-14 20:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10919.4|10917.4|25570
1723672800000|2024-08-14 22:00:00|10920.9|10918.9|10920.9|10918.9|10922.1|10920.1|10920.9|10918.9|1130
1723676400000|2024-08-14 23:00:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|1467
1723680000000|2024-08-15 00:00:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|3738
1723683600000|2024-08-15 01:00:00|10921.7|10919.7|10917.8|10915.8|10923.3|10921.3|10917|10915|5726
1723687200000|2024-08-15 02:00:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10914.7|10912.7|3485
1723690800000|2024-08-15 03:00:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|2657
1723694400000|2024-08-15 04:00:00|10917.4|10915.4|10919.4|10917.4|10921.7|10919.7|10917.4|10915.4|2563
1723698000000|2024-08-15 05:00:00|10918.6|10916.6|10921.7|10919.7|10923.3|10921.3|10918.6|10916.6|2881
1723701600000|2024-08-15 06:00:00|10922.5|10920.5|10924|10922|10924|10922|10920.9|10918.9|6460
1723705200000|2024-08-15 07:00:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.1|10918.1|6662
1723708800000|2024-08-15 08:00:00|10920.1|10918.1|10918.6|10916.6|10920.9|10918.9|10917|10915|10042
1723712400000|2024-08-15 09:00:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|5885
1723716000000|2024-08-15 10:00:00|10919.4|10917.4|10923.3|10921.3|10924|10922|10918.6|10916.6|10719
1723719600000|2024-08-15 11:00:00|10924|10922|10920.9|10918.9|10924.8|10922.8|10917.8|10915.8|15120
1723723200000|2024-08-15 12:00:00|10920.1|10918.1|10868.6|10866.6|10922.5|10920.5|10862.3|10860.3|149856
1723726800000|2024-08-15 13:00:00|10869.4|10867.4|10863.1|10861.1|10870.1|10868.1|10860.8|10858.8|121286
1723730400000|2024-08-15 14:00:00|10863.9|10861.9|10870.9|10868.9|10877.2|10875.2|10862.3|10860.3|78941
1723734000000|2024-08-15 15:00:00|10871.7|10869.7|10866.2|10864.2|10871.7|10869.7|10861.5|10859.5|63117
1723737600000|2024-08-15 16:00:00|10867|10865|10863.1|10861.1|10870.9|10868.9|10862.3|10860.3|30218
1723741200000|2024-08-15 17:00:00|10862.3|10860.3|10863.1|10861.1|10864.7|10862.7|10860|10858|29295
1723744800000|2024-08-15 18:00:00|10862.3|10860.3|10866.2|10864.2|10866.2|10864.2|10860.8|10858.8|35119
1723748400000|2024-08-15 19:00:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10867|10865|36487
1723752000000|2024-08-15 20:00:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10866.2|10864.2|30345
1723759200000|2024-08-15 22:00:00|10870.1|10868.1|10864.7|10862.7|10870.1|10868.1|10863.9|10861.9|6976
1723762800000|2024-08-15 23:00:00|10865.5|10863.5|10863.1|10861.1|10866.2|10864.2|10862.3|10860.3|6200
1723766400000|2024-08-16 00:00:00|10863.9|10861.9|10870.9|10868.9|10870.9|10868.9|10863.9|10861.9|8916
1723770000000|2024-08-16 01:00:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10867.8|10865.8|14673
1723773600000|2024-08-16 02:00:00|10872.5|10870.5|10876.4|10874.4|10877.2|10875.2|10871.7|10869.7|4974
1723777200000|2024-08-16 03:00:00|10877.2|10875.2|10876.4|10874.4|10878.7|10876.7|10875.6|10873.6|5543
1723780800000|2024-08-16 04:00:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|5773
1723784400000|2024-08-16 05:00:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10873.3|10871.3|3001
1723788000000|2024-08-16 06:00:00|10875.6|10873.6|10871.7|10869.7|10876.4|10874.4|10870.1|10868.1|13674
1723791600000|2024-08-16 07:00:00|10872.5|10870.5|10868.6|10866.6|10873.3|10871.3|10868.6|10866.6|19116
1723795200000|2024-08-16 08:00:00|10869.4|10867.4|10874|10872|10874|10872|10868.6|10866.6|11695
1723798800000|2024-08-16 09:00:00|10873.7|10871.7|10878|10876|10878.7|10876.7|10873.3|10871.3|9994
1723802400000|2024-08-16 10:00:00|10878.7|10876.7|10888.1|10886.1|10890.5|10888.5|10878.7|10876.7|21112
1723806000000|2024-08-16 11:00:00|10888.9|10886.9|10892|10890|10893.6|10891.6|10888.1|10886.1|27599
1723809600000|2024-08-16 12:00:00|10892.8|10890.8|10887.3|10885.3|10894.4|10892.4|10884.2|10882.2|47663
1723813200000|2024-08-16 13:00:00|10888.1|10886.1|10880.3|10878.3|10888.1|10886.1|10878|10876|44579
1723816800000|2024-08-16 14:00:00|10874.8|10872.8|10867|10865|10876.4|10874.4|10863.9|10861.9|72272
1723820400000|2024-08-16 15:00:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10861.5|10859.5|38841
1723824000000|2024-08-16 16:00:00|10870.1|10868.1|10874|10872|10874|10872|10867|10865|20737
1723827600000|2024-08-16 17:00:00|10873.3|10871.3|10876.4|10874.4|10878.7|10876.7|10872.5|10870.5|23196
1723831200000|2024-08-16 18:00:00|10875.6|10873.6|10876.4|10874.4|10878.7|10876.7|10873.3|10871.3|23043
1723834800000|2024-08-16 19:00:00|10877.2|10875.2|10878|10876|10880.3|10878.3|10876.4|10874.4|20213
1723838400000|2024-08-16 20:00:00|10878.7|10876.7|10881.1|10879.1|10882.6|10880.6|10878.7|10876.7|23064
1724018400000|2024-08-18 22:00:00|10876.4|10874.4|10870.9|10868.9|10876.4|10874.4|10869.4|10867.4|4823
1724022000000|2024-08-18 23:00:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|2782
1724025600000|2024-08-19 00:00:00|10867.4|10865.4|10874.8|10872.8|10874.8|10872.8|10867.4|10865.4|4592
1724029200000|2024-08-19 01:00:00|10875.6|10873.6|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|7102
1724032800000|2024-08-19 02:00:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|1799
1724036400000|2024-08-19 03:00:00|10873.7|10871.7|10876.4|10874.4|10876.4|10874.4|10873.3|10871.3|4770
1724040000000|2024-08-19 04:00:00|10876|10874|10878.7|10876.7|10880.3|10878.3|10875.6|10873.6|10279
1724043600000|2024-08-19 05:00:00|10878|10876|10884.2|10882.2|10885|10883|10878|10876|4993
1724047200000|2024-08-19 06:00:00|10883.4|10881.4|10884.2|10882.2|10888.1|10886.1|10883.4|10881.4|7125
1724050800000|2024-08-19 07:00:00|10883.4|10881.4|10886.5|10884.5|10887.3|10885.3|10881.9|10879.9|11525
1724054400000|2024-08-19 08:00:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885|10883|8189
1724058000000|2024-08-19 09:00:00|10885.8|10883.8|10881.9|10879.9|10886.5|10884.5|10881.9|10879.9|5037
1724061600000|2024-08-19 10:00:00|10882.6|10880.6|10881.1|10879.1|10884.2|10882.2|10879.5|10877.5|18966
1724065200000|2024-08-19 11:00:00|10880.3|10878.3|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|10771
1724068800000|2024-08-19 12:00:00|10883.4|10881.4|10878.7|10876.7|10890.5|10888.5|10878.7|10876.7|45711
1724072400000|2024-08-19 13:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10871.7|10869.7|62857
1724076000000|2024-08-19 14:00:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10873.3|10871.3|35860
1724079600000|2024-08-19 15:00:00|10878.7|10876.7|10888.1|10886.1|10889.7|10887.7|10877.2|10875.2|31553
1724083200000|2024-08-19 16:00:00|10887.3|10885.3|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|34840
1724086800000|2024-08-19 17:00:00|10888.1|10886.1|10884.2|10882.2|10888.1|10886.1|10882.6|10880.6|51219
1724090400000|2024-08-19 18:00:00|10883.8|10881.8|10879.5|10877.5|10885.8|10883.8|10879.5|10877.5|30403
1724094000000|2024-08-19 19:00:00|10878.7|10876.7|10879.5|10877.5|10882.6|10880.6|10878|10876|18559
1724097600000|2024-08-19 20:00:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10877.2|10875.2|15854
1724104800000|2024-08-19 22:00:00|10879.1|10877.1|10878.7|10876.7|10881.1|10879.1|10878|10876|2611
1724108400000|2024-08-19 23:00:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878|10876|1406
1724112000000|2024-08-20 00:00:00|10881.1|10879.1|10878.7|10876.7|10881.9|10879.9|10876.4|10874.4|4176
1724115600000|2024-08-20 01:00:00|10879.5|10877.5|10879.5|10877.5|10885|10883|10879.5|10877.5|5396
1724119200000|2024-08-20 02:00:00|10880.3|10878.3|10877.2|10875.2|10881.1|10879.1|10876.4|10874.4|4599
1724122800000|2024-08-20 03:00:00|10878|10876|10874.8|10872.8|10878|10876|10874|10872|3963
1724126400000|2024-08-20 04:00:00|10875.6|10873.6|10878|10876|10879.1|10877.1|10874.8|10872.8|5238
1724130000000|2024-08-20 05:00:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10874.8|10872.8|2074
1724133600000|2024-08-20 06:00:00|10876.4|10874.4|10878|10876|10879.5|10877.5|10874.8|10872.8|6862
1724137200000|2024-08-20 07:00:00|10878.7|10876.7|10882.6|10880.6|10884.2|10882.2|10878|10876|12567
1724140800000|2024-08-20 08:00:00|10883.4|10881.4|10882.6|10880.6|10886.5|10884.5|10881.9|10879.9|12408
1724144400000|2024-08-20 09:00:00|10881.9|10879.9|10881.9|10879.9|10884.2|10882.2|10880.3|10878.3|5625
1724148000000|2024-08-20 10:00:00|10882.6|10880.6|10880.3|10878.3|10883.4|10881.4|10878.7|10876.7|8513
1724151600000|2024-08-20 11:00:00|10879.5|10877.5|10885.8|10883.8|10885.8|10883.8|10878.7|10876.7|23435
1724155200000|2024-08-20 12:00:00|10885|10883|10896.7|10894.7|10897.5|10895.5|10885|10883|50724
1724158800000|2024-08-20 13:00:00|10895.9|10893.9|10896.7|10894.7|10899.8|10897.8|10893.6|10891.6|54854
1724162400000|2024-08-20 14:00:00|10896.3|10894.3|10903.7|10901.7|10903.7|10901.7|10892|10890|59983
1724166000000|2024-08-20 15:00:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10899|10897|75818
1724169600000|2024-08-20 16:00:00|10903|10901|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|24695
1724173200000|2024-08-20 17:00:00|10904.5|10902.5|10901.4|10899.4|10905.3|10903.3|10901.4|10899.4|38788
1724176800000|2024-08-20 18:00:00|10900.6|10898.6|10903.7|10901.7|10903.7|10901.7|10899.8|10897.8|20609
1724180400000|2024-08-20 19:00:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10902.2|10900.2|30418
1724184000000|2024-08-20 20:00:00|10903.7|10901.7|10908.4|10906.4|10908.4|10906.4|10903.7|10901.7|32761
1724191200000|2024-08-20 22:00:00|10909.2|10907.2|10912.3|10910.3|10913.1|10911.1|10909.2|10907.2|3777
1724194800000|2024-08-20 23:00:00|10911.5|10909.5|10912.3|10910.3|10915.5|10913.5|10910.8|10908.8|8687
1724198400000|2024-08-21 00:00:00|10911.5|10909.5|10907.6|10905.6|10913.1|10911.1|10906.1|10904.1|5842
1724202000000|2024-08-21 01:00:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10904.5|10902.5|3064
1724205600000|2024-08-21 02:00:00|10909.2|10907.2|10906.1|10904.1|10910|10908|10906.1|10904.1|4852
1724209200000|2024-08-21 03:00:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|2485
1724212800000|2024-08-21 04:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.7|10903.7|2216
1724216400000|2024-08-21 05:00:00|10907.6|10905.6|10910|10908|10910|10908|10906.9|10904.9|4718
1724220000000|2024-08-21 06:00:00|10909.2|10907.2|10906.1|10904.1|10910|10908|10904.5|10902.5|8389
1724223600000|2024-08-21 07:00:00|10906.9|10904.9|10902.2|10900.2|10909.2|10907.2|10901.4|10899.4|19521
1724227200000|2024-08-21 08:00:00|10903|10901|10904.5|10902.5|10906.9|10904.9|10901.4|10899.4|10915
1724230800000|2024-08-21 09:00:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10903.7|10901.7|6773
1724234400000|2024-08-21 10:00:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|6105
1724238000000|2024-08-21 11:00:00|10903|10901|10907.6|10905.6|10908.4|10906.4|10902.2|10900.2|13818
1724241600000|2024-08-21 12:00:00|10908.4|10906.4|10913.9|10911.9|10914.7|10912.7|10906.9|10904.9|78167
1724245200000|2024-08-21 13:00:00|10914.7|10912.7|10918.2|10916.2|10919.4|10917.4|10914.7|10912.7|104164
1724248800000|2024-08-21 14:00:00|10917.8|10915.8|10920.9|10918.9|10929.5|10927.5|10898.7|10896.7|191516
1724252400000|2024-08-21 15:00:00|10921.7|10919.7|10928.7|10926.7|10932.6|10930.6|10920.9|10918.9|84836
1724256000000|2024-08-21 16:00:00|10928|10926|10928.7|10926.7|10932.6|10930.6|10928|10926|41680
1724259600000|2024-08-21 17:00:00|10929.5|10927.5|10932.6|10930.6|10936.5|10934.5|10926.4|10924.4|120471
1724263200000|2024-08-21 18:00:00|10933.4|10931.4|10931.1|10929.1|10941.2|10939.2|10928.7|10926.7|53013
1724266800000|2024-08-21 19:00:00|10930.3|10928.3|10925.6|10923.6|10931.1|10929.1|10925.6|10923.6|91429
1724270400000|2024-08-21 20:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10920.1|10918.1|59004
1724277600000|2024-08-21 22:00:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|2426
1724281200000|2024-08-21 23:00:00|10924|10922|10920.9|10918.9|10925.6|10923.6|10920.1|10918.1|3129
1724284800000|2024-08-22 00:00:00|10921.7|10919.7|10917.8|10915.8|10922.5|10920.5|10917.8|10915.8|5294
1724288400000|2024-08-22 01:00:00|10918.6|10916.6|10920.1|10918.1|10921.7|10919.7|10918.6|10916.6|4252
1724292000000|2024-08-22 02:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|2974
1724295600000|2024-08-22 03:00:00|10922.5|10920.5|10924|10922|10924.8|10922.8|10920.9|10918.9|6625
1724299200000|2024-08-22 04:00:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10921.7|10919.7|7710
1724302800000|2024-08-22 05:00:00|10923.7|10921.7|10922.5|10920.5|10924.8|10922.8|10921.7|10919.7|4354
1724306400000|2024-08-22 06:00:00|10922.9|10920.9|10924|10922|10925.6|10923.6|10921.7|10919.7|6076
1724310000000|2024-08-22 07:00:00|10924.8|10922.8|10925.6|10923.6|10928.7|10926.7|10919.4|10917.4|13470
1724313600000|2024-08-22 08:00:00|10924.8|10922.8|10913.1|10911.1|10924.8|10922.8|10912.3|10910.3|71603
1724317200000|2024-08-22 09:00:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|67273
1724320800000|2024-08-22 10:00:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10908.4|10906.4|18542
1724324400000|2024-08-22 11:00:00|10912.3|10910.3|10906.9|10904.9|10913.9|10911.9|10903|10901|51555
1724328000000|2024-08-22 12:00:00|10906.1|10904.1|10907.6|10905.6|10913.1|10911.1|10898.3|10896.3|72886
1724331600000|2024-08-22 13:00:00|10908.4|10906.4|10903|10901|10910.8|10908.8|10890.5|10888.5|166102
1724335200000|2024-08-22 14:00:00|10902.6|10900.6|10894.4|10892.4|10902.6|10900.6|10889.7|10887.7|115269
1724338800000|2024-08-22 15:00:00|10893.6|10891.6|10896.7|10894.7|10899|10897|10888.9|10886.9|189878
1724342400000|2024-08-22 16:00:00|10895.9|10893.9|10888.1|10886.1|10896.7|10894.7|10885|10883|322880
1724346000000|2024-08-22 17:00:00|10888.9|10886.9|10892.8|10890.8|10892.8|10890.8|10885.8|10883.8|79049
1724349600000|2024-08-22 18:00:00|10892.4|10890.4|10892|10890|10894.4|10892.4|10888.9|10886.9|245202
1724353200000|2024-08-22 19:00:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10891.2|10889.2|48282
1724356800000|2024-08-22 20:00:00|10891.2|10889.2|10894.4|10892.4|10894.4|10892.4|10887.3|10885.3|61957
1724364000000|2024-08-22 22:00:00|10893.6|10891.6|10897.5|10895.5|10897.5|10895.5|10893.6|10891.6|1979
1724367600000|2024-08-22 23:00:00|10896.7|10894.7|10896.7|10894.7|10899|10897|10896.7|10894.7|1471
1724371200000|2024-08-23 00:00:00|10897.5|10895.5|10899.8|10897.8|10903|10901|10897.5|10895.5|14589
1724374800000|2024-08-23 01:00:00|10900.2|10898.2|10903.7|10901.7|10904.5|10902.5|10897.5|10895.5|8747
1724378400000|2024-08-23 02:00:00|10904.1|10902.1|10900.6|10898.6|10905.3|10903.3|10900.6|10898.6|7602
1724382000000|2024-08-23 03:00:00|10901|10899|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3083
1724385600000|2024-08-23 04:00:00|10900.6|10898.6|10896.7|10894.7|10901.4|10899.4|10895.9|10893.9|2462
1724389200000|2024-08-23 05:00:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10895.9|10893.9|2576
1724392800000|2024-08-23 06:00:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10895.5|10893.5|30018
1724396400000|2024-08-23 07:00:00|10899|10897|10894.4|10892.4|10900.6|10898.6|10892|10890|43633
1724400000000|2024-08-23 08:00:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10889.7|10887.7|53991
1724403600000|2024-08-23 09:00:00|10892.4|10890.4|10892|10890|10894.4|10892.4|10890.5|10888.5|85087
1724407200000|2024-08-23 10:00:00|10892.8|10890.8|10897.5|10895.5|10898.3|10896.3|10892|10890|25009
1724410800000|2024-08-23 11:00:00|10896.7|10894.7|10894.4|10892.4|10899|10897|10894.4|10892.4|65822
1724414400000|2024-08-23 12:00:00|10893.6|10891.6|10902.2|10900.2|10902.2|10900.2|10891.2|10889.2|90676
1724418000000|2024-08-23 13:00:00|10901.4|10899.4|10898.3|10896.3|10903|10901|10891.2|10889.2|113045
1724421600000|2024-08-23 14:00:00|10897.5|10895.5|10919.4|10917.4|10928|10926|10894.8|10892.8|218471
1724425200000|2024-08-23 15:00:00|10920.1|10918.1|10917.8|10915.8|10924.8|10922.8|10915.5|10913.5|102943
1724428800000|2024-08-23 16:00:00|10917|10915|10913.1|10911.1|10920.1|10918.1|10910.8|10908.8|226321
1724432400000|2024-08-23 17:00:00|10913.9|10911.9|10923.3|10921.3|10923.3|10921.3|10913.9|10911.9|75652
1724436000000|2024-08-23 18:00:00|10924|10922|10924|10922|10928|10926|10922.5|10920.5|139233
1724439600000|2024-08-23 19:00:00|10924.8|10922.8|10924|10922|10926.4|10924.4|10922.5|10920.5|45770
1724443200000|2024-08-23 20:00:00|10924.8|10922.8|10922.5|10920.5|10928|10926|10922.5|10920.5|45738
1724623200000|2024-08-25 22:00:00|10926.4|10924.4|10928.7|10926.7|10930.3|10928.3|10922.5|10920.5|5559
1724626800000|2024-08-25 23:00:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|6200
1724630400000|2024-08-26 00:00:00|10930.7|10928.7|10933.4|10931.4|10938.1|10936.1|10929.5|10927.5|15111
1724634000000|2024-08-26 01:00:00|10932.6|10930.6|10932.6|10930.6|10936.5|10934.5|10930.3|10928.3|8792
1724637600000|2024-08-26 02:00:00|10931.9|10929.9|10929.5|10927.5|10935|10933|10929.5|10927.5|13263
1724641200000|2024-08-26 03:00:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|4083
1724644800000|2024-08-26 04:00:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.1|10929.1|2963
1724648400000|2024-08-26 05:00:00|10935|10933|10935|10933|10935.8|10933.8|10931.9|10929.9|5020
1724652000000|2024-08-26 06:00:00|10934.2|10932.2|10932.6|10930.6|10936.5|10934.5|10932.6|10930.6|18930
1724655600000|2024-08-26 07:00:00|10931.9|10929.9|10928.7|10926.7|10933.4|10931.4|10928|10926|62958
1724659200000|2024-08-26 08:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|32631
1724662800000|2024-08-26 09:00:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10928|10926|15297
1724666400000|2024-08-26 10:00:00|10931.1|10929.1|10931.1|10929.1|10933.4|10931.4|10928.7|10926.7|45824
1724670000000|2024-08-26 11:00:00|10930.3|10928.3|10924|10922|10930.3|10928.3|10920.1|10918.1|180733
1724673600000|2024-08-26 12:00:00|10923.3|10921.3|10933.4|10931.4|10934.2|10932.2|10920.1|10918.1|204399
1724677200000|2024-08-26 13:00:00|10934.2|10932.2|10917.8|10915.8|10937.3|10935.3|10917|10915|615407
1724680800000|2024-08-26 14:00:00|10917|10915|10930.3|10928.3|10935|10933|10916.2|10914.2|268950
1724684400000|2024-08-26 15:00:00|10929.5|10927.5|10920.1|10918.1|10930.3|10928.3|10919.4|10917.4|123713
1724688000000|2024-08-26 16:00:00|10919.4|10917.4|10920.1|10918.1|10923.3|10921.3|10919.4|10917.4|137171
1724691600000|2024-08-26 17:00:00|10920.9|10918.9|10920.9|10918.9|10924.8|10922.8|10919.4|10917.4|83390
1724695200000|2024-08-26 18:00:00|10920.1|10918.1|10915.5|10913.5|10920.9|10918.9|10915.5|10913.5|77117
1724698800000|2024-08-26 19:00:00|10916.2|10914.2|10913.1|10911.1|10916.2|10914.2|10913.1|10911.1|111536
1724702400000|2024-08-26 20:00:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|54998
1724709600000|2024-08-26 22:00:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|932
1724713200000|2024-08-26 23:00:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10914.7|10912.7|8153
1724716800000|2024-08-27 00:00:00|10917|10915|10913.9|10911.9|10917.8|10915.8|10913.1|10911.1|6942
1724720400000|2024-08-27 01:00:00|10914.7|10912.7|10916.2|10914.2|10917.8|10915.8|10913.1|10911.1|10660
1724724000000|2024-08-27 02:00:00|10917|10915|10913.9|10911.9|10917|10915|10912.3|10910.3|10344
1724727600000|2024-08-27 03:00:00|10913.1|10911.1|10910|10908|10915.5|10913.5|10910|10908|7842
1724731200000|2024-08-27 04:00:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910|10908|4283
1724734800000|2024-08-27 05:00:00|10910|10908|10909.2|10907.2|10911.5|10909.5|10908.4|10906.4|9080
1724738400000|2024-08-27 06:00:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|12174
1724742000000|2024-08-27 07:00:00|10912.3|10910.3|10913.1|10911.1|10914.7|10912.7|10908.4|10906.4|41026
1724745600000|2024-08-27 08:00:00|10912.3|10910.3|10907.6|10905.6|10913.1|10911.1|10906.1|10904.1|135069
1724749200000|2024-08-27 09:00:00|10906.9|10904.9|10906.9|10904.9|10909.2|10907.2|10905.3|10903.3|107962
1724752800000|2024-08-27 10:00:00|10907.6|10905.6|10903.7|10901.7|10909.2|10907.2|10902.2|10900.2|49760
1724756400000|2024-08-27 11:00:00|10903|10901|10905.3|10903.3|10906.9|10904.9|10902.2|10900.2|59593
1724760000000|2024-08-27 12:00:00|10906.1|10904.1|10901.4|10899.4|10906.9|10904.9|10899.8|10897.8|157707
1724763600000|2024-08-27 13:00:00|10902.2|10900.2|10901.4|10899.4|10905.3|10903.3|10899|10897|160123
1724767200000|2024-08-27 14:00:00|10900.6|10898.6|10910.8|10908.8|10910.8|10908.8|10899.8|10897.8|129633
1724770800000|2024-08-27 15:00:00|10910|10908|10910|10908|10915.5|10913.5|10908.4|10906.4|197953
1724774400000|2024-08-27 16:00:00|10910.8|10908.8|10913.9|10911.9|10914.7|10912.7|10909.2|10907.2|81247
1724778000000|2024-08-27 17:00:00|10913.5|10911.5|10919.4|10917.4|10920.1|10918.1|10912.3|10910.3|462049
1724781600000|2024-08-27 18:00:00|10920.1|10918.1|10919.4|10917.4|10922.5|10920.5|10917.8|10915.8|53784
1724785200000|2024-08-27 19:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|76351
1724788800000|2024-08-27 20:00:00|10919|10917|10922.5|10920.5|10924|10922|10916.2|10914.2|199813
1724796000000|2024-08-27 22:00:00|10921.7|10919.7|10924|10922|10924.8|10922.8|10920.9|10918.9|4422
1724799600000|2024-08-27 23:00:00|10923.3|10921.3|10923.7|10921.7|10924.8|10922.8|10922.5|10920.5|4993
1724803200000|2024-08-28 00:00:00|10923.3|10921.3|10921.7|10919.7|10923.7|10921.7|10920.1|10918.1|19365
1724806800000|2024-08-28 01:00:00|10920.9|10918.9|10919|10917|10922.5|10920.5|10917.8|10915.8|9504
1724810400000|2024-08-28 02:00:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|5390
1724814000000|2024-08-28 03:00:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10917|10915|2341
1724817600000|2024-08-28 04:00:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917|10915|5794
1724821200000|2024-08-28 05:00:00|10918.6|10916.6|10917.8|10915.8|10920.9|10918.9|10917|10915|13039
1724824800000|2024-08-28 06:00:00|10917.4|10915.4|10918.6|10916.6|10920.1|10918.1|10917|10915|8071
1724828400000|2024-08-28 07:00:00|10917.8|10915.8|10920.9|10918.9|10923.3|10921.3|10917|10915|15282
1724832000000|2024-08-28 08:00:00|10921.7|10919.7|10920.1|10918.1|10924.8|10922.8|10920.1|10918.1|18759
1724835600000|2024-08-28 09:00:00|10920.5|10918.5|10920.9|10918.9|10921.7|10919.7|10918.6|10916.6|20342
1724839200000|2024-08-28 10:00:00|10920.1|10918.1|10924.8|10922.8|10924.8|10922.8|10920.1|10918.1|16382
1724842800000|2024-08-28 11:00:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10924.8|10922.8|97299
1724846400000|2024-08-28 12:00:00|10927.2|10925.2|10923.3|10921.3|10928|10926|10918.6|10916.6|259318
1724850000000|2024-08-28 13:00:00|10922.5|10920.5|10919.4|10917.4|10924.8|10922.8|10916.2|10914.2|105922
1724853600000|2024-08-28 14:00:00|10918.6|10916.6|10925.6|10923.6|10925.6|10923.6|10918.6|10916.6|65944
1724857200000|2024-08-28 15:00:00|10924.8|10922.8|10921.7|10919.7|10926.4|10924.4|10921.7|10919.7|46458
1724860800000|2024-08-28 16:00:00|10920.9|10918.9|10917.8|10915.8|10923.3|10921.3|10917.8|10915.8|40685
1724864400000|2024-08-28 17:00:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10916.2|10914.2|60333
1724868000000|2024-08-28 18:00:00|10918.6|10916.6|10917.8|10915.8|10920.1|10918.1|10916.2|10914.2|27985
1732280400000|2024-11-22 13:00:00|10686.5|10684.5|10684.2|10682.2|10689.7|10687.7|10682.6|10680.6|39388
1732284000000|2024-11-22 14:00:00|10683.4|10681.4|10674.4|10672.4|10683.4|10681.4|10671.3|10669.3|121314
1732287600000|2024-11-22 15:00:00|10674|10672|10674.8|10672.8|10680.3|10678.3|10669.4|10667.4|127222
1732291200000|2024-11-22 16:00:00|10675.6|10673.6|10679.5|10677.5|10681.1|10679.1|10671.7|10669.7|75530
1732294800000|2024-11-22 17:00:00|10680.3|10678.3|10675.6|10673.6|10680.3|10678.3|10673.3|10671.3|110874
1732298400000|2024-11-22 18:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10672.5|10670.5|41262
1732302000000|2024-11-22 19:00:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10672.5|10670.5|47344
1732305600000|2024-11-22 20:00:00|10674|10672|10670.9|10668.9|10675.6|10673.6|10670.1|10668.1|478282
1732309200000|2024-11-22 21:00:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10669.4|10667.4|285312
1732489200000|2024-11-24 23:00:00|10680.3|10678.3|10696.7|10694.7|10698.3|10696.3|10675.6|10673.6|25733
1732492800000|2024-11-25 00:00:00|10695.1|10693.1|10688.1|10686.1|10698.3|10696.3|10687.3|10685.3|6447
1732496400000|2024-11-25 01:00:00|10688.9|10686.9|10690.5|10688.5|10692|10690|10688.1|10686.1|7563
1732500000000|2024-11-25 02:00:00|10691.2|10689.2|10693.6|10691.6|10695.1|10693.1|10690.5|10688.5|5244
1732503600000|2024-11-25 03:00:00|10692.8|10690.8|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|2671
1732507200000|2024-11-25 04:00:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10691.2|10689.2|20299
1732510800000|2024-11-25 05:00:00|10692.8|10690.8|10697.5|10695.5|10698.3|10696.3|10692.8|10690.8|9822
1732514400000|2024-11-25 06:00:00|10696.7|10694.7|10701.8|10699.8|10702.2|10700.2|10695.1|10693.1|40983
1732518000000|2024-11-25 07:00:00|10702.2|10700.2|10695.1|10693.1|10703.7|10701.7|10694.4|10692.4|27618
1732521600000|2024-11-25 08:00:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10692|10690|68212
1732525200000|2024-11-25 09:00:00|10693.2|10691.2|10689.7|10687.7|10695.1|10693.1|10688.1|10686.1|59142
1732528800000|2024-11-25 10:00:00|10690.5|10688.5|10690.5|10688.5|10692.8|10690.8|10688.9|10686.9|47087
1732532400000|2024-11-25 11:00:00|10691.2|10689.2|10685.8|10683.8|10692.8|10690.8|10685.8|10683.8|39521
1732536000000|2024-11-25 12:00:00|10686.5|10684.5|10693.6|10691.6|10694.4|10692.4|10683.4|10681.4|86276
1732539600000|2024-11-25 13:00:00|10694.4|10692.4|10707.6|10705.6|10710.8|10708.8|10694.4|10692.4|305269
1732543200000|2024-11-25 14:00:00|10708.4|10706.4|10716.2|10714.2|10720.1|10718.1|10706.1|10704.1|317431
1732546800000|2024-11-25 15:00:00|10716.6|10714.6|10713.9|10711.9|10720.1|10718.1|10713.9|10711.9|198500
1732550400000|2024-11-25 16:00:00|10713.5|10711.5|10712.3|10710.3|10713.5|10711.5|10706.9|10704.9|195206
1732554000000|2024-11-25 17:00:00|10711.5|10709.5|10711.2|10709.2|10713.9|10711.9|10710|10708|180558
1732557600000|2024-11-25 18:00:00|10711.5|10709.5|10726.4|10724.4|10728|10726|10710.8|10708.8|525682
1732561200000|2024-11-25 19:00:00|10725.6|10723.6|10728|10726|10728|10726|10723.3|10721.3|159893
1732564800000|2024-11-25 20:00:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10724|10722|175920
1732568400000|2024-11-25 21:00:00|10728|10726|10725.2|10723.2|10729.5|10727.5|10724.8|10722.8|84900
1732575600000|2024-11-25 23:00:00|10725.6|10723.6|10718.6|10716.6|10729.5|10727.5|10717.8|10715.8|12444
1732579200000|2024-11-26 00:00:00|10719.4|10717.4|10718.6|10716.6|10720.9|10718.9|10715.5|10713.5|51484
1732582800000|2024-11-26 01:00:00|10717.8|10715.8|10720.9|10718.9|10722.5|10720.5|10717.8|10715.8|34852
1732586400000|2024-11-26 02:00:00|10720.1|10718.1|10719.4|10717.4|10721.7|10719.7|10717.8|10715.8|7480
1732590000000|2024-11-26 03:00:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|5491
1732593600000|2024-11-26 04:00:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717.4|10715.4|7363
1732597200000|2024-11-26 05:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717|10715|3028
1732600800000|2024-11-26 06:00:00|10718.2|10716.2|10717|10715|10718.2|10716.2|10716.2|10714.2|7315
1732604400000|2024-11-26 07:00:00|10717.8|10715.8|10713.9|10711.9|10718.6|10716.6|10713.1|10711.1|26374
1732608000000|2024-11-26 08:00:00|10714.3|10712.3|10714.7|10712.7|10717.8|10715.8|10713.1|10711.1|26308
1732611600000|2024-11-26 09:00:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|37258
1732615200000|2024-11-26 10:00:00|10715.5|10713.5|10717.8|10715.8|10718.6|10716.6|10713.9|10711.9|37156
1732618800000|2024-11-26 11:00:00|10718.6|10716.6|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|18966
1732622400000|2024-11-26 12:00:00|10720.1|10718.1|10728.7|10726.7|10729.5|10727.5|10718.6|10716.6|126077
1732626000000|2024-11-26 13:00:00|10728|10726|10721.7|10719.7|10729.5|10727.5|10721.7|10719.7|129638
1732629600000|2024-11-26 14:00:00|10722.5|10720.5|10712.3|10710.3|10722.5|10720.5|10711.5|10709.5|173189
1732633200000|2024-11-26 15:00:00|10712.7|10710.7|10708.4|10706.4|10716.2|10714.2|10704.5|10702.5|132376
1732636800000|2024-11-26 16:00:00|10707.6|10705.6|10706.9|10704.9|10709.2|10707.2|10704.5|10702.5|63848
1732640400000|2024-11-26 17:00:00|10706.1|10704.1|10709.2|10707.2|10712.3|10710.3|10706.1|10704.1|57339
1732644000000|2024-11-26 18:00:00|10708.8|10706.8|10706.9|10704.9|10711.5|10709.5|10705.3|10703.3|69271
1732647600000|2024-11-26 19:00:00|10706.1|10704.1|10717.8|10715.8|10718.6|10716.6|10706.1|10704.1|79860
1732651200000|2024-11-26 20:00:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10714.7|10712.7|70508
1732654800000|2024-11-26 21:00:00|10718.6|10716.6|10717|10715|10721.7|10719.7|10716.2|10714.2|41814
1732662000000|2024-11-26 23:00:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10715.5|10713.5|3962
1732665600000|2024-11-27 00:00:00|10717.8|10715.8|10719.4|10717.4|10720.9|10718.9|10717|10715|7197
1732669200000|2024-11-27 01:00:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10717|10715|4670
1732672800000|2024-11-27 02:00:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|5846
1732676400000|2024-11-27 03:00:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10720.5|10718.5|10252
1732680000000|2024-11-27 04:00:00|10722.1|10720.1|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|1602
1732683600000|2024-11-27 05:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|2403
1732687200000|2024-11-27 06:00:00|10724|10722|10726.4|10724.4|10728|10726|10724|10722|6408
1732690800000|2024-11-27 07:00:00|10727.2|10725.2|10732.6|10730.6|10732.6|10730.6|10725.6|10723.6|11326
1732694400000|2024-11-27 08:00:00|10733.4|10731.4|10728.7|10726.7|10738.1|10736.1|10728.7|10726.7|33258
1732698000000|2024-11-27 09:00:00|10728|10726|10737.3|10735.3|10738.1|10736.1|10728|10726|17402
1732701600000|2024-11-27 10:00:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10734.2|10732.2|14875
1732705200000|2024-11-27 11:00:00|10736.9|10734.9|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|19879
1732708800000|2024-11-27 12:00:00|10733.4|10731.4|10742|10740|10742.8|10740.8|10733.4|10731.4|31181
1732712400000|2024-11-27 13:00:00|10741.2|10739.2|10741.2|10739.2|10749|10747|10738.5|10736.5|74554
1732716000000|2024-11-27 14:00:00|10740.5|10738.5|10742.8|10740.8|10749|10747|10739.7|10737.7|66824
1732719600000|2024-11-27 15:00:00|10742|10740|10741.2|10739.2|10742|10740|10732.6|10730.6|78704
1732723200000|2024-11-27 16:00:00|10742|10740|10746.7|10744.7|10750.6|10748.6|10735.8|10733.8|48864
1732726800000|2024-11-27 17:00:00|10747.5|10745.5|10749.8|10747.8|10751.4|10749.4|10744.4|10742.4|32009
1732730400000|2024-11-27 18:00:00|10749|10747|10749|10747|10752.2|10750.2|10747.5|10745.5|28169
1732734000000|2024-11-27 19:00:00|10748.3|10746.3|10745.9|10743.9|10750.6|10748.6|10744.4|10742.4|49198
1732737600000|2024-11-27 20:00:00|10745.1|10743.1|10742|10740|10745.1|10743.1|10737.3|10735.3|46148
1732741200000|2024-11-27 21:00:00|10741.2|10739.2|10735|10733|10743.6|10741.6|10735|10733|30981
1732748400000|2024-11-27 23:00:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1757
1732752000000|2024-11-28 00:00:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10733.4|10731.4|846
1732755600000|2024-11-28 01:00:00|10734.2|10732.2|10738.9|10736.9|10738.9|10736.9|10734.2|10732.2|1506
1732759200000|2024-11-28 02:00:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|468
1732762800000|2024-11-28 03:00:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|812
1732766400000|2024-11-28 04:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1047
1732770000000|2024-11-28 05:00:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.5|10736.5|801
1732773600000|2024-11-28 06:00:00|10741.2|10739.2|10738.9|10736.9|10741.2|10739.2|10738.1|10736.1|2215
1732777200000|2024-11-28 07:00:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|4331
1732780800000|2024-11-28 08:00:00|10740.1|10738.1|10737.3|10735.3|10742.8|10740.8|10736.5|10734.5|5638
1732784400000|2024-11-28 09:00:00|10736.5|10734.5|10735.8|10733.8|10738.9|10736.9|10735|10733|4799
1732788000000|2024-11-28 10:00:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|2502
1732791600000|2024-11-28 11:00:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735|10733|2235
1732795200000|2024-11-28 12:00:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10735.8|10733.8|3858
1732798800000|2024-11-28 13:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|6096
1732802400000|2024-11-28 14:00:00|10740.5|10738.5|10742|10740|10744.4|10742.4|10740.5|10738.5|5061
1732806000000|2024-11-28 15:00:00|10742.8|10740.8|10738.9|10736.9|10742.8|10740.8|10738.1|10736.1|5625
1732809600000|2024-11-28 16:00:00|10739.7|10737.7|10742|10740|10742|10740|10739.7|10737.7|3659
1732813200000|2024-11-28 17:00:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|3137
1732834800000|2024-11-28 23:00:00|10739.7|10737.7|10738.1|10736.1|10743.6|10741.6|10738.1|10736.1|2244
1732838400000|2024-11-29 00:00:00|10738.9|10736.9|10744.4|10742.4|10744.4|10742.4|10738.1|10736.1|4599
1732842000000|2024-11-29 01:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|4831
1732845600000|2024-11-29 02:00:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10742.8|10740.8|3181
1732849200000|2024-11-29 03:00:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|2852
1732852800000|2024-11-29 04:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2473
1732856400000|2024-11-29 05:00:00|10744.8|10742.8|10747.5|10745.5|10748.7|10746.7|10744.4|10742.4|3016
1732860000000|2024-11-29 06:00:00|10748.3|10746.3|10753|10751|10755.3|10753.3|10747.5|10745.5|5920
1732863600000|2024-11-29 07:00:00|10753.7|10751.7|10751.4|10749.4|10756.1|10754.1|10750.6|10748.6|8717
1732867200000|2024-11-29 08:00:00|10750.6|10748.6|10750.6|10748.6|10753.7|10751.7|10747.5|10745.5|12669
1732870800000|2024-11-29 09:00:00|10749.8|10747.8|10756.1|10754.1|10756.1|10754.1|10749.8|10747.8|12871
1732874400000|2024-11-29 10:00:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|14763
1732878000000|2024-11-29 11:00:00|10753.7|10751.7|10754.5|10752.5|10757.6|10755.6|10753|10751|10884
1732881600000|2024-11-29 12:00:00|10755.3|10753.3|10751.4|10749.4|10755.3|10753.3|10748.3|10746.3|15653
1732885200000|2024-11-29 13:00:00|10750.6|10748.6|10760|10758|10760.8|10758.8|10748.3|10746.3|30692
1732888800000|2024-11-29 14:00:00|10760.8|10758.8|10762.3|10760.3|10763.9|10761.9|10760|10758|35606
1732892400000|2024-11-29 15:00:00|10763.1|10761.1|10758.4|10756.4|10763.1|10761.1|10753.7|10751.7|49700
1732896000000|2024-11-29 16:00:00|10757.6|10755.6|10756.9|10754.9|10760|10758|10754.5|10752.5|40027
1732899600000|2024-11-29 17:00:00|10757.6|10755.6|10762.3|10760.3|10764.7|10762.7|10755.3|10753.3|106019
1732903200000|2024-11-29 18:00:00|10763.1|10761.1|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|22177
1733094000000|2024-12-01 23:00:00|10761.9|10759.9|10756.9|10754.9|10762.3|10760.3|10754.5|10752.5|9414
1733097600000|2024-12-02 00:00:00|10756.1|10754.1|10754.5|10752.5|10757.6|10755.6|10753|10751|4782
1733101200000|2024-12-02 01:00:00|10755.3|10753.3|10752.2|10750.2|10755.3|10753.3|10750.6|10748.6|4793
1733104800000|2024-12-02 02:00:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10750.6|10748.6|4087
1733108400000|2024-12-02 03:00:00|10751.4|10749.4|10754.5|10752.5|10754.5|10752.5|10750.6|10748.6|2391
1733112000000|2024-12-02 04:00:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10751.4|10749.4|3236
1733115600000|2024-12-02 05:00:00|10752.2|10750.2|10750.2|10748.2|10753|10751|10749|10747|3808
1733119200000|2024-12-02 06:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|3463
1733122800000|2024-12-02 07:00:00|10749|10747|10753|10751|10757.6|10755.6|10749|10747|11552
1733126400000|2024-12-02 08:00:00|10753.7|10751.7|10756.9|10754.9|10756.9|10754.9|10750.6|10748.6|11178
1733130000000|2024-12-02 09:00:00|10756.1|10754.1|10750.6|10748.6|10760|10758|10749.8|10747.8|13138
1733133600000|2024-12-02 10:00:00|10749.8|10747.8|10750.6|10748.6|10753.7|10751.7|10749|10747|13409
1733137200000|2024-12-02 11:00:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10749|10747|7017
1733140800000|2024-12-02 12:00:00|10753.7|10751.7|10753.3|10751.3|10758.4|10756.4|10751.4|10749.4|19385
1733144400000|2024-12-02 13:00:00|10753.7|10751.7|10739.7|10737.7|10753.7|10751.7|10735.8|10733.8|55007
1733148000000|2024-12-02 14:00:00|10740.5|10738.5|10737.7|10735.7|10743.6|10741.6|10735|10733|89541
1733151600000|2024-12-02 15:00:00|10730.3|10728.3|10747.5|10745.5|10748.3|10746.3|10730.3|10728.3|69605
1733155200000|2024-12-02 16:00:00|10748.3|10746.3|10760|10758|10763.1|10761.1|10746.7|10744.7|60128
1733158800000|2024-12-02 17:00:00|10760.8|10758.8|10754.5|10752.5|10760.8|10758.8|10753.7|10751.7|22803
1733162400000|2024-12-02 18:00:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10750.6|10748.6|29642
1733166000000|2024-12-02 19:00:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10752.2|10750.2|34277
1733169600000|2024-12-02 20:00:00|10754.5|10752.5|10756.9|10754.9|10761.5|10759.5|10751.4|10749.4|62682
1733173200000|2024-12-02 21:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|37171
1733180400000|2024-12-02 23:00:00|10755.3|10753.3|10756.5|10754.5|10758.4|10756.4|10755.3|10753.3|3056
1733184000000|2024-12-03 00:00:00|10756.9|10754.9|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|2847
1733187600000|2024-12-03 01:00:00|10754.5|10752.5|10758.4|10756.4|10759.2|10757.2|10753.7|10751.7|4395
1733191200000|2024-12-03 02:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2572
1733194800000|2024-12-03 03:00:00|10758|10756|10753.7|10751.7|10758.4|10756.4|10753.7|10751.7|5350
1733198400000|2024-12-03 04:00:00|10753|10751|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|2030
1733202000000|2024-12-03 05:00:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|2190
1733205600000|2024-12-03 06:00:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749|10747|3169
1733209200000|2024-12-03 07:00:00|10753|10751|10747.5|10745.5|10753|10751|10747.5|10745.5|8917
1733212800000|2024-12-03 08:00:00|10746.7|10744.7|10749.8|10747.8|10752.2|10750.2|10746.7|10744.7|15928
1733216400000|2024-12-03 09:00:00|10750.6|10748.6|10749|10747|10752.2|10750.2|10747.1|10745.1|11810
1733220000000|2024-12-03 10:00:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|5668
1733223600000|2024-12-03 11:00:00|10749|10747|10755.3|10753.3|10755.3|10753.3|10749|10747|8339
1733227200000|2024-12-03 12:00:00|10756.1|10754.1|10751.4|10749.4|10756.1|10754.1|10750.6|10748.6|9440
1733230800000|2024-12-03 13:00:00|10750.6|10748.6|10767|10765|10769.4|10767.4|10749.8|10747.8|35105
1733234400000|2024-12-03 14:00:00|10766.2|10764.2|10765.1|10763.1|10767.8|10765.8|10761.5|10759.5|40876
1733238000000|2024-12-03 15:00:00|10765.5|10763.5|10751.4|10749.4|10765.5|10763.5|10749.8|10747.8|60355
1733241600000|2024-12-03 16:00:00|10752.2|10750.2|10754.5|10752.5|10755.3|10753.3|10745.9|10743.9|36792
1733245200000|2024-12-03 17:00:00|10755.3|10753.3|10757.6|10755.6|10758.4|10756.4|10749.8|10747.8|39319
1733248800000|2024-12-03 18:00:00|10758.4|10756.4|10758.4|10756.4|10762.3|10760.3|10756.9|10754.9|22341
1733252400000|2024-12-03 19:00:00|10757.6|10755.6|10749|10747|10759.2|10757.2|10746.7|10744.7|23239
1733256000000|2024-12-03 20:00:00|10748.3|10746.3|10745.9|10743.9|10749|10747|10742.8|10740.8|28399
1733259600000|2024-12-03 21:00:00|10745.1|10743.1|10745.1|10743.1|10748.3|10746.3|10743.6|10741.6|28594
1733266800000|2024-12-03 23:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|2312
1733270400000|2024-12-04 00:00:00|10743.6|10741.6|10743.6|10741.6|10745.1|10743.1|10741.2|10739.2|3825
1733274000000|2024-12-04 01:00:00|10742.8|10740.8|10742.8|10740.8|10745.9|10743.9|10742|10740|2862
1733277600000|2024-12-04 02:00:00|10743.6|10741.6|10745.9|10743.9|10748.3|10746.3|10743.6|10741.6|3288
1733281200000|2024-12-04 03:00:00|10746.7|10744.7|10747.5|10745.5|10749.8|10747.8|10745.9|10743.9|3764
1733284800000|2024-12-04 04:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|3041
1733288400000|2024-12-04 05:00:00|10747.9|10745.9|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|2004
1733292000000|2024-12-04 06:00:00|10747.1|10745.1|10747.5|10745.5|10749|10747|10745.1|10743.1|5334
1733295600000|2024-12-04 07:00:00|10748.3|10746.3|10740.5|10738.5|10748.3|10746.3|10740.5|10738.5|6619
1733299200000|2024-12-04 08:00:00|10741.2|10739.2|10737.3|10735.3|10741.2|10739.2|10737.3|10735.3|12316
1733302800000|2024-12-04 09:00:00|10738.1|10736.1|10740.5|10738.5|10742.8|10740.8|10737.3|10735.3|17087
1733306400000|2024-12-04 10:00:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10736.5|10734.5|7810
1733310000000|2024-12-04 11:00:00|10736.9|10734.9|10737.3|10735.3|10739.7|10737.7|10735.8|10733.8|6576
1733313600000|2024-12-04 12:00:00|10736.5|10734.5|10730.3|10728.3|10737.3|10735.3|10729.5|10727.5|12171
1733317200000|2024-12-04 13:00:00|10729.5|10727.5|10727.2|10725.2|10734.2|10732.2|10724.8|10722.8|52589
1733320800000|2024-12-04 14:00:00|10726.4|10724.4|10736.2|10734.2|10738.1|10736.1|10725.6|10723.6|35357
1733324400000|2024-12-04 15:00:00|10747.1|10745.1|10754.5|10752.5|10755.3|10753.3|10742|10740|78539
1733328000000|2024-12-04 16:00:00|10755.3|10753.3|10761.5|10759.5|10763.9|10761.9|10751.4|10749.4|47892
1733331600000|2024-12-04 17:00:00|10760.8|10758.8|10767|10765|10767|10765|10760.8|10758.8|32736
1733335200000|2024-12-04 18:00:00|10766.2|10764.2|10760.8|10758.8|10769.4|10767.4|10760.8|10758.8|27284
1733338800000|2024-12-04 19:00:00|10760|10758|10767.8|10765.8|10770.1|10768.1|10759.2|10757.2|36504
1733342400000|2024-12-04 20:00:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10763.1|10761.1|29313
1733346000000|2024-12-04 21:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|31013
1733353200000|2024-12-04 23:00:00|10763.1|10761.1|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|3555
1733356800000|2024-12-05 00:00:00|10759.6|10757.6|10758.4|10756.4|10760|10758|10756.9|10754.9|5568
1733360400000|2024-12-05 01:00:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.1|10754.1|5782
1733364000000|2024-12-05 02:00:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10756.1|10754.1|4299
1733367600000|2024-12-05 03:00:00|10759.2|10757.2|10760|10758|10760|10758|10756.9|10754.9|9406
1733371200000|2024-12-05 04:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1856
1733374800000|2024-12-05 05:00:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1693
1733378400000|2024-12-05 06:00:00|10760|10758|10760|10758|10762.3|10760.3|10760|10758|3648
1733382000000|2024-12-05 07:00:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10756.9|10754.9|5393
1733385600000|2024-12-05 08:00:00|10757.6|10755.6|10752.2|10750.2|10758.4|10756.4|10750.6|10748.6|15498
1733389200000|2024-12-05 09:00:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|7365
1733392800000|2024-12-05 10:00:00|10750.6|10748.6|10756.1|10754.1|10756.1|10754.1|10750.6|10748.6|8061
1733396400000|2024-12-05 11:00:00|10755.3|10753.3|10756.1|10754.1|10757.6|10755.6|10753.7|10751.7|13201
1733400000000|2024-12-05 12:00:00|10756.9|10754.9|10751.4|10749.4|10756.9|10754.9|10745.9|10743.9|26857
1733403600000|2024-12-05 13:00:00|10750.6|10748.6|10743.6|10741.6|10756.9|10754.9|10742|10740|48132
1733407200000|2024-12-05 14:00:00|10744.4|10742.4|10747.5|10745.5|10751.4|10749.4|10744.4|10742.4|40922
1733410800000|2024-12-05 15:00:00|10748.3|10746.3|10749|10747|10753|10751|10745.9|10743.9|35582
1733414400000|2024-12-05 16:00:00|10749.8|10747.8|10748.3|10746.3|10753|10751|10746.7|10744.7|35306
1733418000000|2024-12-05 17:00:00|10749|10747|10757.6|10755.6|10759.2|10757.2|10748.3|10746.3|31429
1733421600000|2024-12-05 18:00:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10754.5|10752.5|25152
1733425200000|2024-12-05 19:00:00|10758.4|10756.4|10760.8|10758.8|10763.1|10761.1|10757.6|10755.6|30226
1733428800000|2024-12-05 20:00:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10759.2|10757.2|28352
1733432400000|2024-12-05 21:00:00|10761.5|10759.5|10760.8|10758.8|10763.9|10761.9|10760|10758|20553
1733439600000|2024-12-05 23:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10757.6|10755.6|3990
1733443200000|2024-12-06 00:00:00|10758.8|10756.8|10760|10758|10760.8|10758.8|10757.6|10755.6|4160
1733446800000|2024-12-06 01:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|3993
1733450400000|2024-12-06 02:00:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3063
1733454000000|2024-12-06 03:00:00|10757.6|10755.6|10757.6|10755.6|10760|10758|10757.6|10755.6|5351
1733457600000|2024-12-06 04:00:00|10756.9|10754.9|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1566
1733461200000|2024-12-06 05:00:00|10756.9|10754.9|10759.2|10757.2|10760|10758|10756.9|10754.9|1843
1733464800000|2024-12-06 06:00:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10758.4|10756.4|1943
1733468400000|2024-12-06 07:00:00|10759.2|10757.2|10756.1|10754.1|10760|10758|10753|10751|8296
1733472000000|2024-12-06 08:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10751.4|10749.4|12936
1733475600000|2024-12-06 09:00:00|10753|10751|10751.4|10749.4|10755.3|10753.3|10751.4|10749.4|8954
1733479200000|2024-12-06 10:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10749|10747|11726
1733482800000|2024-12-06 11:00:00|10751.4|10749.4|10755.3|10753.3|10755.3|10753.3|10751.4|10749.4|5443
1733486400000|2024-12-06 12:00:00|10754.5|10752.5|10758.4|10756.4|10759.2|10757.2|10753.7|10751.7|22243
1733490000000|2024-12-06 13:00:00|10759.2|10757.2|10781.1|10779.1|10789.7|10787.7|10751|10749|97323
1733493600000|2024-12-06 14:00:00|10780.3|10778.3|10786.5|10784.5|10791.2|10789.2|10780.3|10778.3|73521
1733497200000|2024-12-06 15:00:00|10785|10783|10775.6|10773.6|10787.3|10785.3|10774.8|10772.8|49521
1733500800000|2024-12-06 16:00:00|10774.8|10772.8|10780.3|10778.3|10781.9|10779.9|10770.9|10768.9|33310
1733504400000|2024-12-06 17:00:00|10779.5|10777.5|10776.4|10774.4|10780.3|10778.3|10774|10772|20314
1733508000000|2024-12-06 18:00:00|10775.6|10773.6|10775.6|10773.6|10779.5|10777.5|10773.3|10771.3|16524
1733511600000|2024-12-06 19:00:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10772.5|10770.5|18705
1733515200000|2024-12-06 20:00:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|29981
1733518800000|2024-12-06 21:00:00|10780.3|10778.3|10778|10776|10781.9|10779.9|10778|10776|31332
1733698800000|2024-12-08 23:00:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10777.2|10775.2|11467
1733702400000|2024-12-09 00:00:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|5612
1733706000000|2024-12-09 01:00:00|10781.5|10779.5|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|4355
1733709600000|2024-12-09 02:00:00|10779.9|10777.9|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|1594
1733713200000|2024-12-09 03:00:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|1864
1733716800000|2024-12-09 04:00:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|3347
1733720400000|2024-12-09 05:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|2072
1733724000000|2024-12-09 06:00:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|3159
1733727600000|2024-12-09 07:00:00|10781.9|10779.9|10779.5|10777.5|10784.2|10782.2|10778.7|10776.7|13174
1733731200000|2024-12-09 08:00:00|10778.7|10776.7|10773.3|10771.3|10781.1|10779.1|10772.5|10770.5|19624
1733734800000|2024-12-09 09:00:00|10774|10772|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|5884
1733738400000|2024-12-09 10:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10773.3|10771.3|6549
1733742000000|2024-12-09 11:00:00|10773.3|10771.3|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|5011
1733745600000|2024-12-09 12:00:00|10775.6|10773.6|10771.7|10769.7|10777.2|10775.2|10770.1|10768.1|12525
1733749200000|2024-12-09 13:00:00|10770.9|10768.9|10769.4|10767.4|10775.6|10773.6|10766.2|10764.2|34250
1733752800000|2024-12-09 14:00:00|10770.1|10768.1|10767.8|10765.8|10774.8|10772.8|10767.8|10765.8|22688
1733756400000|2024-12-09 15:00:00|10768.6|10766.6|10764.7|10762.7|10769.4|10767.4|10763.1|10761.1|43280
1733760000000|2024-12-09 16:00:00|10763.9|10761.9|10762.3|10760.3|10767|10765|10762.3|10760.3|24160
1733763600000|2024-12-09 17:00:00|10763.1|10761.1|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|17988
1733767200000|2024-12-09 18:00:00|10762.3|10760.3|10767|10765|10767.8|10765.8|10762.3|10760.3|14642
1733770800000|2024-12-09 19:00:00|10766.2|10764.2|10763.9|10761.9|10767.8|10765.8|10763.1|10761.1|21882
1733774400000|2024-12-09 20:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|17531
1733778000000|2024-12-09 21:00:00|10764.7|10762.7|10762.3|10760.3|10766.2|10764.2|10761.9|10759.9|35329
1733785200000|2024-12-09 23:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2366
1733788800000|2024-12-10 00:00:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|4189
1733792400000|2024-12-10 01:00:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|4925
1733796000000|2024-12-10 02:00:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2833
1733799600000|2024-12-10 03:00:00|10766.2|10764.2|10766.2|10764.2|10768.6|10766.6|10764.7|10762.7|3514
1733803200000|2024-12-10 04:00:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1324
1733806800000|2024-12-10 05:00:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|1875
1733810400000|2024-12-10 06:00:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|3706
1733814000000|2024-12-10 07:00:00|10769.4|10767.4|10759.2|10757.2|10769.4|10767.4|10757.6|10755.6|5747
1733817600000|2024-12-10 08:00:00|10758.4|10756.4|10760|10758|10761.5|10759.5|10756.9|10754.9|13540
1733821200000|2024-12-10 09:00:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|10710
1733824800000|2024-12-10 10:00:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|7378
1733828400000|2024-12-10 11:00:00|10758.4|10756.4|10752.2|10750.2|10758.4|10756.4|10752.2|10750.2|12404
1733832000000|2024-12-10 12:00:00|10751.4|10749.4|10749|10747|10753|10751|10749|10747|16701
1733835600000|2024-12-10 13:00:00|10749.8|10747.8|10752.2|10750.2|10756.1|10754.1|10746.7|10744.7|44783
1733839200000|2024-12-10 14:00:00|10753|10751|10754.5|10752.5|10756.1|10754.1|10749.8|10747.8|33940
1733842800000|2024-12-10 15:00:00|10753.7|10751.7|10743.6|10741.6|10756.1|10754.1|10743.6|10741.6|40415
1733846400000|2024-12-10 16:00:00|10744.4|10742.4|10745.9|10743.9|10750.6|10748.6|10743.6|10741.6|34754
1733850000000|2024-12-10 17:00:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10743.6|10741.6|24055
1733853600000|2024-12-10 18:00:00|10745.9|10743.9|10749.8|10747.8|10751.4|10749.4|10745.1|10743.1|22218
1733857200000|2024-12-10 19:00:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10749|10747|22336
1733860800000|2024-12-10 20:00:00|10752.6|10750.6|10750.6|10748.6|10755.3|10753.3|10749.8|10747.8|28762
1733864400000|2024-12-10 21:00:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10749.8|10747.8|19249
1733871600000|2024-12-10 23:00:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10750.6|10748.6|3372
1733875200000|2024-12-11 00:00:00|10752.2|10750.2|10749.8|10747.8|10753.7|10751.7|10748.3|10746.3|3266
1733878800000|2024-12-11 01:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3009
1733882400000|2024-12-11 02:00:00|10750.2|10748.2|10748.3|10746.3|10750.2|10748.2|10747.5|10745.5|3120
1733886000000|2024-12-11 03:00:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|3589
1733889600000|2024-12-11 04:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1420
1733893200000|2024-12-11 05:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|1486
1733896800000|2024-12-11 06:00:00|10745.5|10743.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|4061
1733900400000|2024-12-11 07:00:00|10745.1|10743.1|10748.3|10746.3|10750.6|10748.6|10745.1|10743.1|7912
1733904000000|2024-12-11 08:00:00|10749|10747|10746.7|10744.7|10751.4|10749.4|10745.9|10743.9|11351
1733907600000|2024-12-11 09:00:00|10747.5|10745.5|10743.6|10741.6|10747.5|10745.5|10743.6|10741.6|16425
1733911200000|2024-12-11 10:00:00|10744.4|10742.4|10744.4|10742.4|10746.7|10744.7|10742.8|10740.8|10555
1733914800000|2024-12-11 11:00:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|7980
1733918400000|2024-12-11 12:00:00|10745.1|10743.1|10741.2|10739.2|10745.1|10743.1|10740.5|10738.5|13870
1733922000000|2024-12-11 13:00:00|10740.5|10738.5|10760|10758|10763.1|10761.1|10738.9|10736.9|90086
1733925600000|2024-12-11 14:00:00|10760.8|10758.8|10762.3|10760.3|10770.1|10768.1|10760|10758|64815
1733929200000|2024-12-11 15:00:00|10761.5|10759.5|10748.3|10746.3|10762.3|10760.3|10746.7|10744.7|41867
1733932800000|2024-12-11 16:00:00|10747.5|10745.5|10753.7|10751.7|10754.5|10752.5|10746.7|10744.7|31098
1733936400000|2024-12-11 17:00:00|10753|10751|10745.1|10743.1|10753.7|10751.7|10743.6|10741.6|19152
1733940000000|2024-12-11 18:00:00|10745.9|10743.9|10733.4|10731.4|10751.4|10749.4|10733.4|10731.4|32558
1733943600000|2024-12-11 19:00:00|10732.6|10730.6|10735|10733|10737.3|10735.3|10732.6|10730.6|35840
1733947200000|2024-12-11 20:00:00|10735.8|10733.8|10734.2|10732.2|10737.3|10735.3|10734.2|10732.2|31634
1733950800000|2024-12-11 21:00:00|10735|10733|10735|10733|10736.5|10734.5|10733.4|10731.4|18096
1733958000000|2024-12-11 23:00:00|10735.8|10733.8|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|2439
1733961600000|2024-12-12 00:00:00|10737.7|10735.7|10733.4|10731.4|10738.9|10736.9|10731.9|10729.9|5534
1733965200000|2024-12-12 01:00:00|10733.8|10731.8|10733.4|10731.4|10735.8|10733.8|10732.6|10730.6|2764
1733968800000|2024-12-12 02:00:00|10734.2|10732.2|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|5158
1733972400000|2024-12-12 03:00:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|3447
1733976000000|2024-12-12 04:00:00|10730.7|10728.7|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1860
1733979600000|2024-12-12 05:00:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1983
1733983200000|2024-12-12 06:00:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|2294
1733986800000|2024-12-12 07:00:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728|10726|7261
1733990400000|2024-12-12 08:00:00|10729.5|10727.5|10728|10726|10731.1|10729.1|10726.4|10724.4|19236
1733994000000|2024-12-12 09:00:00|10727.2|10725.2|10724.8|10722.8|10728.7|10726.7|10723.3|10721.3|16444
1733997600000|2024-12-12 10:00:00|10724|10722|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|10726
1734001200000|2024-12-12 11:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10721.7|10719.7|9133
1734004800000|2024-12-12 12:00:00|10724|10722|10721.7|10719.7|10724.8|10722.8|10720.1|10718.1|16331
1734008400000|2024-12-12 13:00:00|10722.5|10720.5|10740.5|10738.5|10745.1|10743.1|10721.7|10719.7|76218
1734012000000|2024-12-12 14:00:00|10741.2|10739.2|10727.2|10725.2|10743.6|10741.6|10727.2|10725.2|51619
1734015600000|2024-12-12 15:00:00|10728|10726|10730.3|10728.3|10732.6|10730.6|10725.6|10723.6|36747
1734019200000|2024-12-12 16:00:00|10731.1|10729.1|10728|10726|10735.8|10733.8|10727.2|10725.2|36206
1734022800000|2024-12-12 17:00:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10724|10722|30785
1734026400000|2024-12-12 18:00:00|10726.8|10724.8|10718.6|10716.6|10728.7|10726.7|10717.8|10715.8|26287
1734030000000|2024-12-12 19:00:00|10717.8|10715.8|10717.8|10715.8|10720.1|10718.1|10714.7|10712.7|30257
1734033600000|2024-12-12 20:00:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10713.1|10711.1|27021
1734037200000|2024-12-12 21:00:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10711.5|10709.5|22621
1734044400000|2024-12-12 23:00:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2178
1734048000000|2024-12-13 00:00:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10713.9|10711.9|4565
1734051600000|2024-12-13 01:00:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10715.5|10713.5|4574
1734055200000|2024-12-13 02:00:00|10716.6|10714.6|10715.5|10713.5|10717|10715|10714.7|10712.7|3108
1734058800000|2024-12-13 03:00:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3592
1734062400000|2024-12-13 04:00:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|4373
1734066000000|2024-12-13 05:00:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|2547
1734069600000|2024-12-13 06:00:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1594
1734073200000|2024-12-13 07:00:00|10715.1|10713.1|10718.6|10716.6|10720.1|10718.1|10714.7|10712.7|9125
1734076800000|2024-12-13 08:00:00|10717.8|10715.8|10713.9|10711.9|10717.8|10715.8|10713.9|10711.9|12429
1734080400000|2024-12-13 09:00:00|10714.7|10712.7|10712.3|10710.3|10718.6|10716.6|10710.8|10708.8|8908
1734084000000|2024-12-13 10:00:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10710|10708|5740
1734087600000|2024-12-13 11:00:00|10710.8|10708.8|10706.9|10704.9|10711.5|10709.5|10706.1|10704.1|11206
1734091200000|2024-12-13 12:00:00|10706.1|10704.1|10703|10701|10706.1|10704.1|10703|10701|24167
1734094800000|2024-12-13 13:00:00|10703.7|10701.7|10706.9|10704.9|10707.6|10705.6|10703.7|10701.7|30111
1734098400000|2024-12-13 14:00:00|10706.1|10704.1|10698.3|10696.3|10707.6|10705.6|10696.7|10694.7|63859
1734102000000|2024-12-13 15:00:00|10699|10697|10695.9|10693.9|10700.6|10698.6|10695.1|10693.1|28619
1734105600000|2024-12-13 16:00:00|10695.1|10693.1|10691.2|10689.2|10695.9|10693.9|10691.2|10689.2|26105
1734109200000|2024-12-13 17:00:00|10692|10690|10689.7|10687.7|10692.8|10690.8|10687.3|10685.3|22661
1734112800000|2024-12-13 18:00:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10686.5|10684.5|17068
1734116400000|2024-12-13 19:00:00|10688.1|10686.1|10687.3|10685.3|10690.5|10688.5|10685.8|10683.8|25618
1734120000000|2024-12-13 20:00:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|21994
1734123600000|2024-12-13 21:00:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10684.2|10682.2|21916
1734303600000|2024-12-15 23:00:00|10689.7|10687.7|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|6556
1734307200000|2024-12-16 00:00:00|10692|10690|10687.3|10685.3|10692|10690|10686.9|10684.9|5140
1734310800000|2024-12-16 01:00:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|4255
1734314400000|2024-12-16 02:00:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|1655
1734318000000|2024-12-16 03:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|2083
1734321600000|2024-12-16 04:00:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1573
1734325200000|2024-12-16 05:00:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|5239
1734328800000|2024-12-16 06:00:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|2713
1734332400000|2024-12-16 07:00:00|10691.6|10689.6|10693.6|10691.6|10693.6|10691.6|10689.7|10687.7|6664
1734336000000|2024-12-16 08:00:00|10692.8|10690.8|10690.5|10688.5|10693.6|10691.6|10688.9|10686.9|16122
1734339600000|2024-12-16 09:00:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10688.1|10686.1|11955
1734343200000|2024-12-16 10:00:00|10692|10690|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|7152
1734346800000|2024-12-16 11:00:00|10692|10690|10696.7|10694.7|10696.7|10694.7|10691.2|10689.2|13420
1734350400000|2024-12-16 12:00:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|13497
1734354000000|2024-12-16 13:00:00|10695.9|10693.9|10698.3|10696.3|10700.6|10698.6|10695.9|10693.9|26079
1734357600000|2024-12-16 14:00:00|10697.5|10695.5|10690.5|10688.5|10699|10697|10687.3|10685.3|37264
1734361200000|2024-12-16 15:00:00|10691.2|10689.2|10687.3|10685.3|10694.4|10692.4|10686.5|10684.5|34976
1734364800000|2024-12-16 16:00:00|10688.1|10686.1|10685|10683|10690.5|10688.5|10681.1|10679.1|28061
1734368400000|2024-12-16 17:00:00|10685.8|10683.8|10684.2|10682.2|10688.1|10686.1|10681.9|10679.9|13078
1734372000000|2024-12-16 18:00:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10683.4|10681.4|18814
1734375600000|2024-12-16 19:00:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|16959
1734379200000|2024-12-16 20:00:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|19319
1734382800000|2024-12-16 21:00:00|10687.3|10685.3|10682.6|10680.6|10687.3|10685.3|10681.9|10679.9|17346
1734390000000|2024-12-16 23:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|2054
1734393600000|2024-12-17 00:00:00|10682.6|10680.6|10686.5|10684.5|10687.3|10685.3|10681.9|10679.9|6061
1734397200000|2024-12-17 01:00:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|2480
1734400800000|2024-12-17 02:00:00|10686.2|10684.2|10685|10683|10687.3|10685.3|10685|10683|3440
1734404400000|2024-12-17 03:00:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|1268
1734408000000|2024-12-17 04:00:00|10684.2|10682.2|10685.4|10683.4|10685.8|10683.8|10684.2|10682.2|1683
1734411600000|2024-12-17 05:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1196
1734415200000|2024-12-17 06:00:00|10685|10683|10682.6|10680.6|10685|10683|10681.1|10679.1|5798
1734418800000|2024-12-17 07:00:00|10681.9|10679.9|10676.4|10674.4|10682.6|10680.6|10676.4|10674.4|13115
1734422400000|2024-12-17 08:00:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10672.5|10670.5|25612
1734426000000|2024-12-17 09:00:00|10675.6|10673.6|10673.3|10671.3|10677.2|10675.2|10673.3|10671.3|15636
1734429600000|2024-12-17 10:00:00|10672.9|10670.9|10673.3|10671.3|10674|10672|10672.5|10670.5|10404
1734433200000|2024-12-17 11:00:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10667.8|10665.8|15046
1734436800000|2024-12-17 12:00:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10666.2|10664.2|20183
1734440400000|2024-12-17 13:00:00|10667.8|10665.8|10674|10672|10677.2|10675.2|10664.7|10662.7|57447
1734444000000|2024-12-17 14:00:00|10674.8|10672.8|10685|10683|10685.8|10683.8|10674|10672|52381
1734447600000|2024-12-17 15:00:00|10684.2|10682.2|10689.7|10687.7|10690.5|10688.5|10684.2|10682.2|29456
1734451200000|2024-12-17 16:00:00|10688.9|10686.9|10687.3|10685.3|10690.5|10688.5|10684.6|10682.6|35019
1734454800000|2024-12-17 17:00:00|10688.1|10686.1|10688.9|10686.9|10691.2|10689.2|10686.5|10684.5|22331
1734458400000|2024-12-17 18:00:00|10688.1|10686.1|10687.3|10685.3|10691.2|10689.2|10685|10683|25026
1734462000000|2024-12-17 19:00:00|10686.5|10684.5|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|22460
1734465600000|2024-12-17 20:00:00|10686.5|10684.5|10682.6|10680.6|10686.5|10684.5|10680.3|10678.3|33189
1734469200000|2024-12-17 21:00:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|26825
1734476400000|2024-12-17 23:00:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|2253
1734480000000|2024-12-18 00:00:00|10684.2|10682.2|10685|10683|10686.5|10684.5|10683.4|10681.4|3576
1734483600000|2024-12-18 01:00:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2075
1734487200000|2024-12-18 02:00:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|1730
1734490800000|2024-12-18 03:00:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|1640
1734494400000|2024-12-18 04:00:00|10683.4|10681.4|10686.5|10684.5|10686.5|10684.5|10683.4|10681.4|1857
1734498000000|2024-12-18 05:00:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|677
1734501600000|2024-12-18 06:00:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|3420
1734505200000|2024-12-18 07:00:00|10685.8|10683.8|10684.2|10682.2|10688.1|10686.1|10683.4|10681.4|6945
1734508800000|2024-12-18 08:00:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10681.9|10679.9|8473
1734512400000|2024-12-18 09:00:00|10683.4|10681.4|10679.5|10677.5|10684.2|10682.2|10678.7|10676.7|8451
1734516000000|2024-12-18 10:00:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10677.2|10675.2|7293
1734519600000|2024-12-18 11:00:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|11526
1734523200000|2024-12-18 12:00:00|10679.5|10677.5|10674.8|10672.8|10679.5|10677.5|10673.3|10671.3|12826
1734526800000|2024-12-18 13:00:00|10674|10672|10681.9|10679.9|10681.9|10679.9|10670.9|10668.9|37618
1734530400000|2024-12-18 14:00:00|10681.1|10679.1|10691.2|10689.2|10694.4|10692.4|10681.1|10679.1|39840
1734534000000|2024-12-18 15:00:00|10692|10690|10687.3|10685.3|10692|10690|10683.4|10681.4|35466
1734537600000|2024-12-18 16:00:00|10688.1|10686.1|10683.4|10681.4|10688.9|10686.9|10681.9|10679.9|32459
1734541200000|2024-12-18 17:00:00|10682.6|10680.6|10688.1|10686.1|10690.5|10688.5|10682.6|10680.6|22164
1734544800000|2024-12-18 18:00:00|10688.9|10686.9|10690.5|10688.5|10692|10690|10687.3|10685.3|21719
1734548400000|2024-12-18 19:00:00|10689.7|10687.7|10628|10626|10690.1|10688.1|10626.4|10624.4|191791
1734552000000|2024-12-18 20:00:00|10627.2|10625.2|10623.3|10621.3|10633.4|10631.4|10617.8|10615.8|113649
1734555600000|2024-12-18 21:00:00|10624|10622|10619.4|10617.4|10624.8|10622.8|10616.2|10614.2|79834
1734562800000|2024-12-18 23:00:00|10620.1|10618.1|10620.1|10618.1|10622.5|10620.5|10616.2|10614.2|11458
1734566400000|2024-12-19 00:00:00|10620.5|10618.5|10623.3|10621.3|10624|10622|10619.4|10617.4|12017
1734570000000|2024-12-19 01:00:00|10624|10622|10624.8|10622.8|10627.2|10625.2|10623.3|10621.3|6505
1734573600000|2024-12-19 02:00:00|10625.6|10623.6|10624|10622|10628|10626|10621.7|10619.7|7082
1734577200000|2024-12-19 03:00:00|10623.3|10621.3|10621.7|10619.7|10624|10622|10620.1|10618.1|5601
1734580800000|2024-12-19 04:00:00|10620.9|10618.9|10619.4|10617.4|10622.5|10620.5|10618.6|10616.6|5617
1734584400000|2024-12-19 05:00:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617|10615|3258
1734588000000|2024-12-19 06:00:00|10617.8|10615.8|10624|10622|10624|10622|10617|10615|9288
1734591600000|2024-12-19 07:00:00|10623.3|10621.3|10622.5|10620.5|10626.4|10624.4|10619.4|10617.4|16524
1734595200000|2024-12-19 08:00:00|10621.7|10619.7|10626.4|10624.4|10626.4|10624.4|10618.6|10616.6|25322
1734598800000|2024-12-19 09:00:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10617|10615|39636
1734602400000|2024-12-19 10:00:00|10624|10622|10627.2|10625.2|10629.5|10627.5|10624|10622|20019
1734606000000|2024-12-19 11:00:00|10626.4|10624.4|10623.3|10621.3|10627.2|10625.2|10621.7|10619.7|17613
1734609600000|2024-12-19 12:00:00|10624|10622|10624.8|10622.8|10626.4|10624.4|10619.4|10617.4|25740
1734613200000|2024-12-19 13:00:00|10625.6|10623.6|10620.9|10618.9|10631.1|10629.1|10619.4|10617.4|77243
1734616800000|2024-12-19 14:00:00|10621.7|10619.7|10619.4|10617.4|10627.2|10625.2|10617|10615|68329
1734620400000|2024-12-19 15:00:00|10618.6|10616.6|10626.4|10624.4|10630.3|10628.3|10617.8|10615.8|72727
1734624000000|2024-12-19 16:00:00|10627.2|10625.2|10621.7|10619.7|10630.3|10628.3|10620.1|10618.1|61253
1734627600000|2024-12-19 17:00:00|10622.5|10620.5|10613.9|10611.9|10624.8|10622.8|10613.1|10611.1|74110
1734631200000|2024-12-19 18:00:00|10614.7|10612.7|10619.4|10617.4|10620.1|10618.1|10607.6|10605.6|63238
1734634800000|2024-12-19 19:00:00|10618.6|10616.6|10613.1|10611.1|10623.3|10621.3|10613.1|10611.1|47551
1734638400000|2024-12-19 20:00:00|10612.3|10610.3|10617.8|10615.8|10617.8|10615.8|10610.8|10608.8|53684
1734642000000|2024-12-19 21:00:00|10617|10615|10615.5|10613.5|10617.8|10615.8|10613.9|10611.9|20879
1734649200000|2024-12-19 23:00:00|10617|10615|10618.6|10616.6|10619.4|10617.4|10616.2|10614.2|4669
1734652800000|2024-12-20 00:00:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|4379
1734656400000|2024-12-20 01:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10619.4|10617.4|5274
1734660000000|2024-12-20 02:00:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10618.6|10616.6|3684
1734663600000|2024-12-20 03:00:00|10620.9|10618.9|10624.8|10622.8|10624.8|10622.8|10620.1|10618.1|6434
1734667200000|2024-12-20 04:00:00|10624|10622|10620.1|10618.1|10624|10622|10620.1|10618.1|3297
1734670800000|2024-12-20 05:00:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|5255
1734674400000|2024-12-20 06:00:00|10620.1|10618.1|10625.6|10623.6|10625.6|10623.6|10620.1|10618.1|5075
1734678000000|2024-12-20 07:00:00|10624.8|10622.8|10626.4|10624.4|10628.7|10626.7|10624|10622|17959
1734681600000|2024-12-20 08:00:00|10627.2|10625.2|10626.4|10624.4|10630.3|10628.3|10624|10622|24706
1734685200000|2024-12-20 09:00:00|10627.2|10625.2|10631.1|10629.1|10631.1|10629.1|10624|10622|15112
1734688800000|2024-12-20 10:00:00|10630.3|10628.3|10634.2|10632.2|10634.2|10632.2|10630.3|10628.3|20859
1734692400000|2024-12-20 11:00:00|10635|10633|10632.6|10630.6|10635.8|10633.8|10631.9|10629.9|20158
1734696000000|2024-12-20 12:00:00|10631.9|10629.9|10633.4|10631.4|10639.7|10637.7|10631.1|10629.1|24141
1734699600000|2024-12-20 13:00:00|10632.6|10630.6|10649.8|10647.8|10653|10651|10631.9|10629.9|91969
1734703200000|2024-12-20 14:00:00|10650.6|10648.6|10642.8|10640.8|10653.7|10651.7|10642|10640|69774
1734706800000|2024-12-20 15:00:00|10645.9|10643.9|10646.7|10644.7|10648.3|10646.3|10636.5|10634.5|56941
1734710400000|2024-12-20 16:00:00|10645.9|10643.9|10651.4|10649.4|10651.4|10649.4|10641.2|10639.2|35807
1734714000000|2024-12-20 17:00:00|10650.6|10648.6|10644.4|10642.4|10652.2|10650.2|10643.6|10641.6|35546
1734717600000|2024-12-20 18:00:00|10643.6|10641.6|10637.3|10635.3|10643.6|10641.6|10636.5|10634.5|28552
1734721200000|2024-12-20 19:00:00|10638.1|10636.1|10634.2|10632.2|10638.9|10636.9|10632.6|10630.6|32523
1734724800000|2024-12-20 20:00:00|10635|10633|10632.6|10630.6|10637.3|10635.3|10632.6|10630.6|27044
1734728400000|2024-12-20 21:00:00|10631.9|10629.9|10635|10633|10635.8|10633.8|10631.1|10629.1|27607
1734908400000|2024-12-22 23:00:00|10635|10633|10635|10633|10638.1|10636.1|10632.6|10630.6|6216
1734912000000|2024-12-23 00:00:00|10634.2|10632.2|10631.1|10629.1|10635|10633|10630.3|10628.3|4216
1734915600000|2024-12-23 01:00:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|2099
1734919200000|2024-12-23 02:00:00|10634.2|10632.2|10631.9|10629.9|10635|10633|10630.3|10628.3|4525
1734922800000|2024-12-23 03:00:00|10631.1|10629.1|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|1799
1734926400000|2024-12-23 04:00:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|3236
1734930000000|2024-12-23 05:00:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2253
1734933600000|2024-12-23 06:00:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10631.1|10629.1|4000
1734937200000|2024-12-23 07:00:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|6576
1734940800000|2024-12-23 08:00:00|10631.1|10629.1|10626.4|10624.4|10632.6|10630.6|10626.4|10624.4|8020
1734944400000|2024-12-23 09:00:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10626.4|10624.4|6444
1734948000000|2024-12-23 10:00:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628|10626|7373
1734951600000|2024-12-23 11:00:00|10629.5|10627.5|10629.5|10627.5|10631.1|10629.1|10628|10626|6053
1734955200000|2024-12-23 12:00:00|10629.1|10627.1|10626.4|10624.4|10631.1|10629.1|10624|10622|10736
1734958800000|2024-12-23 13:00:00|10627.2|10625.2|10624.8|10622.8|10629.5|10627.5|10623.3|10621.3|28033
1734962400000|2024-12-23 14:00:00|10624|10622|10618.6|10616.6|10630.3|10628.3|10618.6|10616.6|30511
1734966000000|2024-12-23 15:00:00|10619|10617|10617|10615|10622.5|10620.5|10614.7|10612.7|39085
1734969600000|2024-12-23 16:00:00|10617.8|10615.8|10619.4|10617.4|10620.9|10618.9|10614.7|10612.7|16284
1734973200000|2024-12-23 17:00:00|10620.1|10618.1|10613.9|10611.9|10620.1|10618.1|10613.1|10611.1|27826
1734976800000|2024-12-23 18:00:00|10614.7|10612.7|10609.2|10607.2|10615.5|10613.5|10608.4|10606.4|46499
1734980400000|2024-12-23 19:00:00|10610|10608|10606.9|10604.9|10611.5|10609.5|10606.9|10604.9|27632
1734984000000|2024-12-23 20:00:00|10607.6|10605.6|10610|10608|10610.8|10608.8|10607.6|10605.6|26152
1734987600000|2024-12-23 21:00:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10610|10608|12093
1734994800000|2024-12-23 23:00:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1348
1734998400000|2024-12-24 00:00:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10611.5|10609.5|2711
1735002000000|2024-12-24 01:00:00|10613.5|10611.5|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|2781
1735005600000|2024-12-24 02:00:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|2177
1735009200000|2024-12-24 03:00:00|10611.9|10609.9|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1779
1735012800000|2024-12-24 04:00:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|593
1735016400000|2024-12-24 05:00:00|10612.7|10610.7|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|1184
1735020000000|2024-12-24 06:00:00|10610|10608|10610|10608|10612.3|10610.3|10610|10608|2747
1735023600000|2024-12-24 07:00:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10608.4|10606.4|3393
1735027200000|2024-12-24 08:00:00|10609.2|10607.2|10611.5|10609.5|10613.1|10611.1|10609.2|10607.2|4588
1735030800000|2024-12-24 09:00:00|10610.8|10608.8|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|4695
1735034400000|2024-12-24 10:00:00|10610|10608|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|3871
1735038000000|2024-12-24 11:00:00|10608.4|10606.4|10606.1|10604.1|10610|10608|10604.5|10602.5|4976
1735041600000|2024-12-24 12:00:00|10606.9|10604.9|10602.2|10600.2|10606.9|10604.9|10602.2|10600.2|9065
1735045200000|2024-12-24 13:00:00|10601.4|10599.4|10599|10597|10604.5|10602.5|10598.3|10596.3|40303
1735048800000|2024-12-24 14:00:00|10598.3|10596.3|10598.3|10596.3|10599.8|10597.8|10596.7|10594.7|25000
1735052400000|2024-12-24 15:00:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10594.4|10592.4|36419
1735056000000|2024-12-24 16:00:00|10595.9|10593.9|10599|10597|10603|10601|10593.6|10591.6|53408
1735059600000|2024-12-24 17:00:00|10599.8|10597.8|10610|10608|10610.8|10608.8|10599.8|10597.8|31957
1735063200000|2024-12-24 18:00:00|10610.8|10608.8|10608|10606|10611.5|10609.5|10607.6|10605.6|8712
1735167600000|2024-12-25 23:00:00|10608.4|10606.4|10606.1|10604.1|10609.2|10607.2|10606.1|10604.1|1165
1735171200000|2024-12-26 00:00:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|1086
1735174800000|2024-12-26 01:00:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1318
1735178400000|2024-12-26 02:00:00|10606.5|10604.5|10604.5|10602.5|10606.5|10604.5|10603.7|10601.7|1337
1735182000000|2024-12-26 03:00:00|10603.7|10601.7|10600.2|10598.2|10603.7|10601.7|10599|10597|3347
1735185600000|2024-12-26 04:00:00|10599.8|10597.8|10598.3|10596.3|10600.6|10598.6|10597.5|10595.5|1731
1735189200000|2024-12-26 05:00:00|10597.5|10595.5|10600.6|10598.6|10601.4|10599.4|10597.5|10595.5|3771
1735192800000|2024-12-26 06:00:00|10599.8|10597.8|10601.4|10599.4|10602.2|10600.2|10599.8|10597.8|2126
1735196400000|2024-12-26 07:00:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|838
1735200000000|2024-12-26 08:00:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599|10597|1467
1735203600000|2024-12-26 09:00:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10598.3|10596.3|2041
1735207200000|2024-12-26 10:00:00|10598.7|10596.7|10599|10597|10599.8|10597.8|10598.3|10596.3|704
1735210800000|2024-12-26 11:00:00|10599.8|10597.8|10596.7|10594.7|10599.8|10597.8|10595.9|10593.9|2078
1735214400000|2024-12-26 12:00:00|10595.9|10593.9|10593.6|10591.6|10596.7|10594.7|10593.6|10591.6|7426
1735218000000|2024-12-26 13:00:00|10594.4|10592.4|10590.5|10588.5|10595.1|10593.1|10589.7|10587.7|16381
1735221600000|2024-12-26 14:00:00|10591.2|10589.2|10594.4|10592.4|10595.1|10593.1|10590.1|10588.1|22756
1735225200000|2024-12-26 15:00:00|10593.6|10591.6|10596.7|10594.7|10596.7|10594.7|10590.5|10588.5|24385
1735228800000|2024-12-26 16:00:00|10597.5|10595.5|10599.8|10597.8|10600.6|10598.6|10596.7|10594.7|19176
1735232400000|2024-12-26 17:00:00|10599|10597|10593.2|10591.2|10600.6|10598.6|10592|10590|30447
1735236000000|2024-12-26 18:00:00|10593.6|10591.6|10613.1|10611.1|10614.7|10612.7|10592.8|10590.8|36849
1735239600000|2024-12-26 19:00:00|10613.9|10611.9|10613.1|10611.1|10615.5|10613.5|10610.8|10608.8|30261
1735243200000|2024-12-26 20:00:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10611.5|10609.5|13127
1735246800000|2024-12-26 21:00:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|6838
1735254000000|2024-12-26 23:00:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|900
1735257600000|2024-12-27 00:00:00|10612.3|10610.3|10612.3|10610.3|10613.9|10611.9|10610.8|10608.8|2560
1735261200000|2024-12-27 01:00:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10610.8|10608.8|4548
1735264800000|2024-12-27 02:00:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10614.7|10612.7|3555
1735268400000|2024-12-27 03:00:00|10614.7|10612.7|10617|10615|10617|10615|10613.9|10611.9|1180
1735272000000|2024-12-27 04:00:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10614.7|10612.7|2131
1735275600000|2024-12-27 05:00:00|10617|10615|10615.5|10613.5|10617|10615|10614.7|10612.7|1178
1735279200000|2024-12-27 06:00:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|1716
1735282800000|2024-12-27 07:00:00|10615.5|10613.5|10610|10608|10615.5|10613.5|10608.4|10606.4|9146
1735286400000|2024-12-27 08:00:00|10609.2|10607.2|10607.6|10605.6|10610.8|10608.8|10606.9|10604.9|10788
1735290000000|2024-12-27 09:00:00|10608.4|10606.4|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|5627
1735293600000|2024-12-27 10:00:00|10606.1|10604.1|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|5669
1735297200000|2024-12-27 11:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10603|10601|5740
1735300800000|2024-12-27 12:00:00|10604.5|10602.5|10609.2|10607.2|10609.2|10607.2|10604.5|10602.5|8993
1735304400000|2024-12-27 13:00:00|10608.4|10606.4|10609.2|10607.2|10611.5|10609.5|10606.9|10604.9|15330
1735308000000|2024-12-27 14:00:00|10608.4|10606.4|10614.7|10612.7|10614.7|10612.7|10608.4|10606.4|19327
1735311600000|2024-12-27 15:00:00|10613.9|10611.9|10617.8|10615.8|10620.9|10618.9|10613.9|10611.9|39198
1735315200000|2024-12-27 16:00:00|10617|10615|10612.3|10610.3|10617.8|10615.8|10611.5|10609.5|17640
1735318800000|2024-12-27 17:00:00|10611.5|10609.5|10609.2|10607.2|10612.3|10610.3|10607.6|10605.6|18013
1735322400000|2024-12-27 18:00:00|10608.4|10606.4|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|12138
1735326000000|2024-12-27 19:00:00|10607.6|10605.6|10604.5|10602.5|10608.4|10606.4|10603.7|10601.7|17384
1735329600000|2024-12-27 20:00:00|10603.7|10601.7|10603.7|10601.7|10606.1|10604.1|10603|10601|13890
1735333200000|2024-12-27 21:00:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10600.6|10598.6|13429
1735513200000|2024-12-29 23:00:00|10605.3|10603.3|10602.2|10600.2|10605.3|10603.3|10601.4|10599.4|4674
1735516800000|2024-12-30 00:00:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10602.2|10600.2|3941
1735520400000|2024-12-30 01:00:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|2377
1735524000000|2024-12-30 02:00:00|10606.1|10604.1|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|1876
1735527600000|2024-12-30 03:00:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10603|10601|1305
1735531200000|2024-12-30 04:00:00|10604.9|10602.9|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|2854
1735534800000|2024-12-30 05:00:00|10607.6|10605.6|10610|10608|10610.8|10608.8|10606.9|10604.9|12126
1735538400000|2024-12-30 06:00:00|10610.8|10608.8|10613.1|10611.1|10613.9|10611.9|10610|10608|4705
1735542000000|2024-12-30 07:00:00|10613.9|10611.9|10614.7|10612.7|10616.2|10614.2|10613.1|10611.1|7510
1735545600000|2024-12-30 08:00:00|10613.9|10611.9|10618.6|10616.6|10618.6|10616.6|10613.9|10611.9|12239
1735549200000|2024-12-30 09:00:00|10617.8|10615.8|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|7160
1735552800000|2024-12-30 10:00:00|10617.8|10615.8|10616.2|10614.2|10619.4|10617.4|10614.7|10612.7|8989
1735556400000|2024-12-30 11:00:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10616.2|10614.2|5959
1735560000000|2024-12-30 12:00:00|10620.1|10618.1|10624|10622|10624.8|10622.8|10618.6|10616.6|15229
1735563600000|2024-12-30 13:00:00|10624.8|10622.8|10635|10633|10635|10633|10624.8|10622.8|40662
1735567200000|2024-12-30 14:00:00|10634.2|10632.2|10639.7|10637.7|10640.1|10638.1|10633.4|10631.4|35101
1735570800000|2024-12-30 15:00:00|10638.9|10636.9|10636.5|10634.5|10643.6|10641.6|10635|10633|38141
1735574400000|2024-12-30 16:00:00|10635.8|10633.8|10638.1|10636.1|10639.7|10637.7|10635.8|10633.8|25826
1735578000000|2024-12-30 17:00:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10633.4|10631.4|15650
1735581600000|2024-12-30 18:00:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10636.5|10634.5|9447
1735585200000|2024-12-30 19:00:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|21561
1735588800000|2024-12-30 20:00:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|19626
1735592400000|2024-12-30 21:00:00|10641.2|10639.2|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|21513
1735599600000|2024-12-30 23:00:00|10644|10642|10642.8|10640.8|10644.4|10642.4|10642|10640|2824
1735603200000|2024-12-31 00:00:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|687
1735606800000|2024-12-31 01:00:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|2619
1735610400000|2024-12-31 02:00:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10646.7|10644.7|3828
1735614000000|2024-12-31 03:00:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|1623
1735617600000|2024-12-31 04:00:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|559
1735621200000|2024-12-31 05:00:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|591
1735624800000|2024-12-31 06:00:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1854
1735628400000|2024-12-31 07:00:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|4506
1735632000000|2024-12-31 08:00:00|10649|10647|10651.4|10649.4|10652.2|10650.2|10647.5|10645.5|8387
1735635600000|2024-12-31 09:00:00|10650.6|10648.6|10647.5|10645.5|10652.2|10650.2|10647.5|10645.5|3994
1735639200000|2024-12-31 10:00:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10644.4|10642.4|7001
1735642800000|2024-12-31 11:00:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10643.6|10641.6|5234
1735646400000|2024-12-31 12:00:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10642.8|10640.8|12922
1735650000000|2024-12-31 13:00:00|10647.5|10645.5|10642.8|10640.8|10650.6|10648.6|10641.2|10639.2|25764
1735653600000|2024-12-31 14:00:00|10642|10640|10651.4|10649.4|10653|10651|10641.2|10639.2|32847
1735657200000|2024-12-31 15:00:00|10650.6|10648.6|10645.9|10643.9|10652.2|10650.2|10644.4|10642.4|34359
1735660800000|2024-12-31 16:00:00|10645.1|10643.1|10635|10633|10645.1|10643.1|10632.6|10630.6|39361
1735664400000|2024-12-31 17:00:00|10634.2|10632.2|10631.9|10629.9|10636.5|10634.5|10628.7|10626.7|77566
1735668000000|2024-12-31 18:00:00|10632.6|10630.6|10635|10633|10638.9|10636.9|10630.3|10628.3|31934
1735671600000|2024-12-31 19:00:00|10634.2|10632.2|10634.2|10632.2|10637.3|10635.3|10633.4|10631.4|5089
1735675200000|2024-12-31 20:00:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|6090
1735678800000|2024-12-31 21:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|6018
1735772400000|2025-01-01 23:00:00|10633.4|10631.4|10625.6|10623.6|10633.4|10631.4|10624.8|10622.8|6108
1735776000000|2025-01-02 00:00:00|10624.8|10622.8|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|3180
1735779600000|2025-01-02 01:00:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10623.3|10621.3|4830
1735783200000|2025-01-02 02:00:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|2365
1735786800000|2025-01-02 03:00:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1162
1735790400000|2025-01-02 04:00:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2655
1735794000000|2025-01-02 05:00:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2434
1735797600000|2025-01-02 06:00:00|10632.6|10630.6|10638.9|10636.9|10638.9|10636.9|10631.9|10629.9|5263
1735801200000|2025-01-02 07:00:00|10638.1|10636.1|10644.4|10642.4|10644.4|10642.4|10636.5|10634.5|8767
1735804800000|2025-01-02 08:00:00|10643.6|10641.6|10643.6|10641.6|10646.7|10644.7|10640.5|10638.5|16017
1735808400000|2025-01-02 09:00:00|10644.4|10642.4|10648.3|10646.3|10649|10647|10642|10640|12350
1735812000000|2025-01-02 10:00:00|10647.5|10645.5|10654.5|10652.5|10655.3|10653.3|10645.1|10643.1|17641
1735815600000|2025-01-02 11:00:00|10653.7|10651.7|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|19808
1735819200000|2025-01-02 12:00:00|10650.6|10648.6|10655.3|10653.3|10655.3|10653.3|10649.8|10647.8|19822
1735822800000|2025-01-02 13:00:00|10656.1|10654.1|10649.8|10647.8|10657.6|10655.6|10645.1|10643.1|48697
1735826400000|2025-01-02 14:00:00|10650.6|10648.6|10646.7|10644.7|10651.4|10649.4|10642.4|10640.4|40878
1735830000000|2025-01-02 15:00:00|10647.5|10645.5|10641.2|10639.2|10653|10651|10639.7|10637.7|35126
1735833600000|2025-01-02 16:00:00|10640.5|10638.5|10627.2|10625.2|10640.5|10638.5|10627.2|10625.2|40490
1735837200000|2025-01-02 17:00:00|10628|10626|10632.6|10630.6|10633.4|10631.4|10624|10622|35355
1735840800000|2025-01-02 18:00:00|10633.4|10631.4|10640.5|10638.5|10640.5|10638.5|10632.6|10630.6|21712
1735844400000|2025-01-02 19:00:00|10639.7|10637.7|10635.8|10633.8|10640.5|10638.5|10632.6|10630.6|20821
1735848000000|2025-01-02 20:00:00|10635|10633|10635.8|10633.8|10639.7|10637.7|10635|10633|22446
1735851600000|2025-01-02 21:00:00|10636.5|10634.5|10638.9|10636.9|10640.5|10638.5|10636.5|10634.5|17431
1735858800000|2025-01-02 23:00:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1776
1735862400000|2025-01-03 00:00:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10639.7|10637.7|2237
1735866000000|2025-01-03 01:00:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|1844
1735869600000|2025-01-03 02:00:00|10643.2|10641.2|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|2338
1735873200000|2025-01-03 03:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|807
1735876800000|2025-01-03 04:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1135
1735880400000|2025-01-03 05:00:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|774
1735884000000|2025-01-03 06:00:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1935
1735887600000|2025-01-03 07:00:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10642|10640|10127
1735891200000|2025-01-03 08:00:00|10646.7|10644.7|10642|10640|10646.7|10644.7|10639.7|10637.7|12438
1735894800000|2025-01-03 09:00:00|10641.2|10639.2|10638.9|10636.9|10642|10640|10638.1|10636.1|8264
1735898400000|2025-01-03 10:00:00|10639.7|10637.7|10641.2|10639.2|10642.8|10640.8|10638.1|10636.1|5803
1735902000000|2025-01-03 11:00:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|5408
1735905600000|2025-01-03 12:00:00|10642.8|10640.8|10645.1|10643.1|10648.3|10646.3|10642.8|10640.8|8537
1735909200000|2025-01-03 13:00:00|10645.9|10643.9|10645.9|10643.9|10648.3|10646.3|10642.8|10640.8|23300
1735912800000|2025-01-03 14:00:00|10646.7|10644.7|10642.4|10640.4|10646.7|10644.7|10638.1|10636.1|35921
1735916400000|2025-01-03 15:00:00|10635.8|10633.8|10631.9|10629.9|10638.1|10636.1|10631.1|10629.1|50459
1735920000000|2025-01-03 16:00:00|10632.6|10630.6|10633.4|10631.4|10638.1|10636.1|10631.9|10629.9|28146
1735923600000|2025-01-03 17:00:00|10634.2|10632.2|10630.3|10628.3|10637.3|10635.3|10630.3|10628.3|16030
1735927200000|2025-01-03 18:00:00|10629.5|10627.5|10628|10626|10631.9|10629.9|10627.2|10625.2|21421
1735930800000|2025-01-03 19:00:00|10627.2|10625.2|10622.5|10620.5|10628.7|10626.7|10621.7|10619.7|18999
1735934400000|2025-01-03 20:00:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10620.9|10618.9|21835
1735938000000|2025-01-03 21:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10619.4|10617.4|15623
1736118000000|2025-01-05 23:00:00|10619|10617|10613.9|10611.9|10619.8|10617.8|10613.1|10611.1|7820
1736121600000|2025-01-06 00:00:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10607.6|10605.6|15717
1736125200000|2025-01-06 01:00:00|10611.5|10609.5|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|3158
1736128800000|2025-01-06 02:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.2|10609.2|4988
1736132400000|2025-01-06 03:00:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|4031
1736136000000|2025-01-06 04:00:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|3358
1736139600000|2025-01-06 05:00:00|10616.2|10614.2|10613.1|10611.1|10616.2|10614.2|10613.1|10611.1|1938
1736143200000|2025-01-06 06:00:00|10612.3|10610.3|10615.5|10613.5|10615.5|10613.5|10612.3|10610.3|2677
1736146800000|2025-01-06 07:00:00|10614.7|10612.7|10617|10615|10617.8|10615.8|10613.9|10611.9|6572
1736150400000|2025-01-06 08:00:00|10617.8|10615.8|10613.1|10611.1|10617.8|10615.8|10610.8|10608.8|13407
1736154000000|2025-01-06 09:00:00|10613.9|10611.9|10613.1|10611.1|10616.2|10614.2|10610|10608|13412
1736157600000|2025-01-06 10:00:00|10612.3|10610.3|10617|10615|10617.8|10615.8|10612.3|10610.3|9893
1736161200000|2025-01-06 11:00:00|10616.2|10614.2|10629.5|10627.5|10631.1|10629.1|10615.5|10613.5|22046
1736164800000|2025-01-06 12:00:00|10628.7|10626.7|10628|10626|10634.2|10632.2|10624.8|10622.8|24916
1736168400000|2025-01-06 13:00:00|10627.2|10625.2|10620.1|10618.1|10631.9|10629.9|10618.6|10616.6|45635
1736172000000|2025-01-06 14:00:00|10620.9|10618.9|10615.5|10613.5|10624|10622|10610.8|10608.8|50501
1736175600000|2025-01-06 15:00:00|10615.8|10613.8|10616.2|10614.2|10617|10615|10607.6|10605.6|38312
1736179200000|2025-01-06 16:00:00|10617|10615|10620.1|10618.1|10624|10622|10615.5|10613.5|44435
1736182800000|2025-01-06 17:00:00|10620.9|10618.9|10621.7|10619.7|10623.3|10621.3|10618.6|10616.6|31366
1736186400000|2025-01-06 18:00:00|10622.5|10620.5|10613.9|10611.9|10622.5|10620.5|10613.1|10611.1|30743
1736190000000|2025-01-06 19:00:00|10614.7|10612.7|10618.6|10616.6|10620.1|10618.1|10613.9|10611.9|27676
1736193600000|2025-01-06 20:00:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10615.5|10613.5|49408
1736197200000|2025-01-06 21:00:00|10620.9|10618.9|10614.7|10612.7|10625.6|10623.6|10613.9|10611.9|41556
1736204400000|2025-01-06 23:00:00|10613.1|10611.1|10613.9|10611.9|10615.5|10613.5|10612.3|10610.3|3673
1736208000000|2025-01-07 00:00:00|10613.1|10611.1|10615.5|10613.5|10616.2|10614.2|10612.3|10610.3|3550
1736211600000|2025-01-07 01:00:00|10616.2|10614.2|10619.4|10617.4|10619.4|10617.4|10615.5|10613.5|2971
1736215200000|2025-01-07 02:00:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|6944
1736218800000|2025-01-07 03:00:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|4748
1736222400000|2025-01-07 04:00:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|2375
1736226000000|2025-01-07 05:00:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2080
1736229600000|2025-01-07 06:00:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10620.9|10618.9|2957
1736233200000|2025-01-07 07:00:00|10621.7|10619.7|10621.7|10619.7|10623.3|10621.3|10617.8|10615.8|8651
1736236800000|2025-01-07 08:00:00|10620.9|10618.9|10618.6|10616.6|10622.5|10620.5|10617|10615|10420
1736240400000|2025-01-07 09:00:00|10617.8|10615.8|10617.8|10615.8|10620.1|10618.1|10616.2|10614.2|8640
1736244000000|2025-01-07 10:00:00|10618.6|10616.6|10613.9|10611.9|10620.9|10618.9|10613.1|10611.1|14523
1736247600000|2025-01-07 11:00:00|10613.1|10611.1|10615.5|10613.5|10617|10615|10611.5|10609.5|10674
1736251200000|2025-01-07 12:00:00|10614.7|10612.7|10612.3|10610.3|10615.5|10613.5|10611.5|10609.5|14240
1736254800000|2025-01-07 13:00:00|10613.1|10611.1|10617.8|10615.8|10618.6|10616.6|10612.3|10610.3|26513
1736258400000|2025-01-07 14:00:00|10617|10615|10615.8|10613.8|10620.9|10618.9|10613.1|10611.1|40559
1736262000000|2025-01-07 15:00:00|10609.2|10607.2|10598.3|10596.3|10609.2|10607.2|10592|10590|115559
1736265600000|2025-01-07 16:00:00|10597.5|10595.5|10599.8|10597.8|10601.4|10599.4|10592|10590|55849
1736269200000|2025-01-07 17:00:00|10599|10597|10604.5|10602.5|10607.6|10605.6|10598.3|10596.3|44140
1736272800000|2025-01-07 18:00:00|10603.7|10601.7|10598.3|10596.3|10607.6|10605.6|10595.9|10593.9|47572
1736276400000|2025-01-07 19:00:00|10597.5|10595.5|10600.6|10598.6|10602.2|10600.2|10597.5|10595.5|39322
1736280000000|2025-01-07 20:00:00|10601.4|10599.4|10600.6|10598.6|10603.7|10601.7|10599.8|10597.8|35901
1736283600000|2025-01-07 21:00:00|10599.8|10597.8|10601.4|10599.4|10603.7|10601.7|10597.5|10595.5|24189
1736290800000|2025-01-07 23:00:00|10600.6|10598.6|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|3321
1736294400000|2025-01-08 00:00:00|10599.8|10597.8|10604.5|10602.5|10606.1|10604.1|10599.8|10597.8|6117
1736298000000|2025-01-08 01:00:00|10603.7|10601.7|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|3879
1736301600000|2025-01-08 02:00:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|3117
1736305200000|2025-01-08 03:00:00|10603.7|10601.7|10601.4|10599.4|10604.5|10602.5|10600.6|10598.6|2470
1736308800000|2025-01-08 04:00:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|2754
1736312400000|2025-01-08 05:00:00|10602.2|10600.2|10606.1|10604.1|10606.9|10604.9|10602.2|10600.2|7252
1736316000000|2025-01-08 06:00:00|10605.3|10603.3|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|4584
1736319600000|2025-01-08 07:00:00|10609.2|10607.2|10606.1|10604.1|10610|10608|10605.3|10603.3|23454
1736323200000|2025-01-08 08:00:00|10606.9|10604.9|10603.7|10601.7|10606.9|10604.9|10600.6|10598.6|14926
1736326800000|2025-01-08 09:00:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10603|10601|8746
1736330400000|2025-01-08 10:00:00|10605.3|10603.3|10601.4|10599.4|10606.1|10604.1|10600.6|10598.6|7165
1736334000000|2025-01-08 11:00:00|10600.6|10598.6|10595.9|10593.9|10601.4|10599.4|10594.4|10592.4|16750
1736337600000|2025-01-08 12:00:00|10596.7|10594.7|10592|10590|10596.7|10594.7|10587.3|10585.3|37203
1736341200000|2025-01-08 13:00:00|10592.8|10590.8|10608.4|10606.4|10608.4|10606.4|10592|10590|71835
1736344800000|2025-01-08 14:00:00|10609.2|10607.2|10606.1|10604.1|10610|10608|10597.5|10595.5|53171
1736348400000|2025-01-08 15:00:00|10606.9|10604.9|10608.4|10606.4|10612.3|10610.3|10606.9|10604.9|58633
1736352000000|2025-01-08 16:00:00|10607.6|10605.6|10609.2|10607.2|10610.8|10608.8|10604.5|10602.5|33621
1736355600000|2025-01-08 17:00:00|10610|10608|10605.3|10603.3|10610|10608|10599.8|10597.8|42293
1736359200000|2025-01-08 18:00:00|10604.9|10602.9|10597.5|10595.5|10609.2|10607.2|10596.7|10594.7|38617
1736362800000|2025-01-08 19:00:00|10596.7|10594.7|10602.2|10600.2|10606.9|10604.9|10596.7|10594.7|36840
1736366400000|2025-01-08 20:00:00|10603|10601|10611.5|10609.5|10613.9|10611.9|10603|10601|38332
1736370000000|2025-01-08 21:00:00|10610.8|10608.8|10604.5|10602.5|10611.5|10609.5|10602.2|10600.2|31806
1736377200000|2025-01-08 23:00:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|2425
1736380800000|2025-01-09 00:00:00|10606.5|10604.5|10610.8|10608.8|10610.8|10608.8|10605.3|10603.3|4435
1736384400000|2025-01-09 01:00:00|10610|10608|10610|10608|10611.5|10609.5|10610|10608|3169
1736388000000|2025-01-09 02:00:00|10610.8|10608.8|10612.3|10610.3|10613.1|10611.1|10610|10608|5135
1736391600000|2025-01-09 03:00:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|8478
1736395200000|2025-01-09 04:00:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|3408
1736398800000|2025-01-09 05:00:00|10615.5|10613.5|10617|10615|10617|10615|10614.7|10612.7|1703
1736402400000|2025-01-09 06:00:00|10616.2|10614.2|10613.1|10611.1|10616.2|10614.2|10613.1|10611.1|2741
1736406000000|2025-01-09 07:00:00|10612.3|10610.3|10610|10608|10615.5|10613.5|10609.2|10607.2|8185
1736409600000|2025-01-09 08:00:00|10609.2|10607.2|10608.4|10606.4|10613.9|10611.9|10606.9|10604.9|15195
1736413200000|2025-01-09 09:00:00|10607.6|10605.6|10606.1|10604.1|10609.2|10607.2|10604.5|10602.5|12726
1736416800000|2025-01-09 10:00:00|10606.9|10604.9|10610|10608|10610|10608|10605.3|10603.3|9230
1736420400000|2025-01-09 11:00:00|10609.6|10607.6|10610.8|10608.8|10613.1|10611.1|10607.6|10605.6|10515
1736424000000|2025-01-09 12:00:00|10611.5|10609.5|10617|10615|10618.6|10616.6|10610.8|10608.8|16912
1736427600000|2025-01-09 13:00:00|10617.8|10615.8|10614.7|10612.7|10619.4|10617.4|10613.9|10611.9|31598
1736431200000|2025-01-09 14:00:00|10613.9|10611.9|10615.5|10613.5|10618.6|10616.6|10611.5|10609.5|29153
1736434800000|2025-01-09 15:00:00|10616.2|10614.2|10611.5|10609.5|10617.8|10615.8|10610.8|10608.8|30037
1736438400000|2025-01-09 16:00:00|10612.3|10610.3|10611.5|10609.5|10617|10615|10610.8|10608.8|35236
1736442000000|2025-01-09 17:00:00|10612.3|10610.3|10609.2|10607.2|10612.3|10610.3|10606.9|10604.9|25099
1736445600000|2025-01-09 18:00:00|10610|10608|10607.6|10605.6|10610.8|10608.8|10606.1|10604.1|7790
1736463600000|2025-01-09 23:00:00|10608.4|10606.4|10613.1|10611.1|10613.1|10611.1|10608.4|10606.4|4388
1736467200000|2025-01-10 00:00:00|10612.7|10610.7|10610.8|10608.8|10613.1|10611.1|10610|10608|2304
1736470800000|2025-01-10 01:00:00|10610|10608|10609.2|10607.2|10611.5|10609.5|10607.6|10605.6|4577
1736474400000|2025-01-10 02:00:00|10609.6|10607.6|10610|10608|10610.8|10608.8|10609.2|10607.2|1273
1736478000000|2025-01-10 03:00:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2393
1736481600000|2025-01-10 04:00:00|10608.4|10606.4|10605.3|10603.3|10608.8|10606.8|10605.3|10603.3|1848
1736485200000|2025-01-10 05:00:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10603|10601|6266
1736488800000|2025-01-10 06:00:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|5372
1736492400000|2025-01-10 07:00:00|10603|10601|10605.3|10603.3|10606.1|10604.1|10603|10601|10466
1736496000000|2025-01-10 08:00:00|10606.1|10604.1|10602.2|10600.2|10606.9|10604.9|10600.6|10598.6|11068
1736499600000|2025-01-10 09:00:00|10603|10601|10602.2|10600.2|10605.3|10603.3|10600.6|10598.6|13164
1736503200000|2025-01-10 10:00:00|10601.4|10599.4|10599|10597|10603|10601|10596.7|10594.7|12685
1736506800000|2025-01-10 11:00:00|10598.3|10596.3|10598.3|10596.3|10599.8|10597.8|10596.7|10594.7|13048
1736510400000|2025-01-10 12:00:00|10597.5|10595.5|10599|10597|10601.4|10599.4|10597.5|10595.5|27717
1736514000000|2025-01-10 13:00:00|10599.8|10597.8|10568.6|10566.6|10600.6|10598.6|10550.6|10548.6|144018
1736517600000|2025-01-10 14:00:00|10567.8|10565.8|10570.9|10568.9|10579.5|10577.5|10564.7|10562.7|117469
1736521200000|2025-01-10 15:00:00|10567|10565|10563.9|10561.9|10579.5|10577.5|10562.3|10560.3|102122
1736524800000|2025-01-10 16:00:00|10563.1|10561.1|10563.1|10561.1|10566.2|10564.2|10560.8|10558.8|46628
1736528400000|2025-01-10 17:00:00|10562.3|10560.3|10561.5|10559.5|10566.2|10564.2|10557.6|10555.6|32433
1736532000000|2025-01-10 18:00:00|10562.3|10560.3|10554.5|10552.5|10562.3|10560.3|10553|10551|37558
1736535600000|2025-01-10 19:00:00|10553.7|10551.7|10548.3|10546.3|10554.5|10552.5|10547.5|10545.5|40693
1736539200000|2025-01-10 20:00:00|10549|10547|10552.2|10550.2|10552.2|10550.2|10546.7|10544.7|47070
1736542800000|2025-01-10 21:00:00|10551.4|10549.4|10553.7|10551.7|10554.5|10552.5|10551.4|10549.4|26046
1736722800000|2025-01-12 23:00:00|10553|10551|10542.8|10540.8|10553.3|10551.3|10542|10540|12689
1736726400000|2025-01-13 00:00:00|10543.6|10541.6|10545.1|10543.1|10545.1|10543.1|10543.6|10541.6|3964
1736730000000|2025-01-13 01:00:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10541.2|10539.2|7304
1736733600000|2025-01-13 02:00:00|10542|10540|10537.3|10535.3|10542|10540|10537.3|10535.3|6841
1736737200000|2025-01-13 03:00:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|3348
1736740800000|2025-01-13 04:00:00|10539.3|10537.3|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|1650
1736744400000|2025-01-13 05:00:00|10539.7|10537.7|10539.7|10537.7|10540.8|10538.8|10538.9|10536.9|4294
1736748000000|2025-01-13 06:00:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|4275
1736751600000|2025-01-13 07:00:00|10538.1|10536.1|10540.5|10538.5|10542|10540|10536.5|10534.5|15715
1736755200000|2025-01-13 08:00:00|10541.2|10539.2|10535.8|10533.8|10542.8|10540.8|10535|10533|19844
1736758800000|2025-01-13 09:00:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10535|10533|17913
1736762400000|2025-01-13 10:00:00|10537.3|10535.3|10537.3|10535.3|10538.9|10536.9|10533.4|10531.4|15201
1736766000000|2025-01-13 11:00:00|10536.5|10534.5|10538.1|10536.1|10541.2|10539.2|10536.5|10534.5|11743
1736769600000|2025-01-13 12:00:00|10537.3|10535.3|10548.3|10546.3|10550.6|10548.6|10536.5|10534.5|28433
1736773200000|2025-01-13 13:00:00|10549|10547|10546.7|10544.7|10552.2|10550.2|10545.9|10543.9|39535
1736776800000|2025-01-13 14:00:00|10545.9|10543.9|10545.1|10543.1|10550.6|10548.6|10544.4|10542.4|40105
1736780400000|2025-01-13 15:00:00|10545.9|10543.9|10544.4|10542.4|10548.3|10546.3|10541.2|10539.2|52852
1736784000000|2025-01-13 16:00:00|10545.1|10543.1|10538.1|10536.1|10545.9|10543.9|10535.8|10533.8|33324
1736787600000|2025-01-13 17:00:00|10537.3|10535.3|10546.7|10544.7|10547.5|10545.5|10537.3|10535.3|27984
1736791200000|2025-01-13 18:00:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10542.8|10540.8|18110
1736794800000|2025-01-13 19:00:00|10545.9|10543.9|10538.1|10536.1|10546.7|10544.7|10538.1|10536.1|28863
1736798400000|2025-01-13 20:00:00|10538.9|10536.9|10541.2|10539.2|10542|10540|10538.1|10536.1|31466
1736802000000|2025-01-13 21:00:00|10540.5|10538.5|10544.8|10542.8|10545.1|10543.1|10538.9|10536.9|29446
1736809200000|2025-01-13 23:00:00|10547.5|10545.5|10550.6|10548.6|10552.2|10550.2|10545.9|10543.9|7420
1736812800000|2025-01-14 00:00:00|10551.4|10549.4|10548.3|10546.3|10553|10551|10548.3|10546.3|7256
1736816400000|2025-01-14 01:00:00|10549|10547|10549|10547|10550.6|10548.6|10547.5|10545.5|3950
1736820000000|2025-01-14 02:00:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10546.7|10544.7|4097
1736823600000|2025-01-14 03:00:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10547.5|10545.5|3106
1736827200000|2025-01-14 04:00:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|3104
1736830800000|2025-01-14 05:00:00|10551.4|10549.4|10553|10551|10553.7|10551.7|10548.3|10546.3|7513
1736834400000|2025-01-14 06:00:00|10552.2|10550.2|10550.6|10548.6|10553.7|10551.7|10550.6|10548.6|4492
1736838000000|2025-01-14 07:00:00|10549.8|10547.8|10556.1|10554.1|10556.1|10554.1|10548.3|10546.3|14426
1736841600000|2025-01-14 08:00:00|10556.9|10554.9|10549|10547|10557.6|10555.6|10548.3|10546.3|16418
1736845200000|2025-01-14 09:00:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10545.9|10543.9|10094
1736848800000|2025-01-14 10:00:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10543.6|10541.6|8351
1736852400000|2025-01-14 11:00:00|10545.9|10543.9|10542|10540|10545.9|10543.9|10542|10540|13661
1736856000000|2025-01-14 12:00:00|10541.2|10539.2|10542.8|10540.8|10544.4|10542.4|10540.5|10538.5|16620
1736859600000|2025-01-14 13:00:00|10543.6|10541.6|10548.3|10546.3|10560.8|10558.8|10538.9|10536.9|83754
1736863200000|2025-01-14 14:00:00|10549|10547|10543.6|10541.6|10553|10551|10542|10540|57006
1736866800000|2025-01-14 15:00:00|10544.4|10542.4|10544.4|10542.4|10548.3|10546.3|10541.2|10539.2|42115
1736870400000|2025-01-14 16:00:00|10545.1|10543.1|10547.5|10545.5|10549.8|10547.8|10544.4|10542.4|42508
1736874000000|2025-01-14 17:00:00|10548.3|10546.3|10541.2|10539.2|10549|10547|10540.5|10538.5|28573
1736877600000|2025-01-14 18:00:00|10540.5|10538.5|10545.9|10543.9|10546.7|10544.7|10540.5|10538.5|34061
1736881200000|2025-01-14 19:00:00|10546.7|10544.7|10547.5|10545.5|10549|10547|10544.4|10542.4|27181
1736884800000|2025-01-14 20:00:00|10548.3|10546.3|10545.9|10543.9|10549.8|10547.8|10545.1|10543.1|26905
1736888400000|2025-01-14 21:00:00|10546.7|10544.7|10544.4|10542.4|10548.3|10546.3|10543.6|10541.6|24459
1736895600000|2025-01-14 23:00:00|10545.9|10543.9|10544.8|10542.8|10545.9|10543.9|10543.6|10541.6|2832
1736899200000|2025-01-15 00:00:00|10544.4|10542.4|10547.5|10545.5|10548.3|10546.3|10543.6|10541.6|4323
1736902800000|2025-01-15 01:00:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|3046
1736906400000|2025-01-15 02:00:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|2229
1736910000000|2025-01-15 03:00:00|10546.7|10544.7|10549|10547|10549|10547|10546.7|10544.7|2936
1736913600000|2025-01-15 04:00:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10547.5|10545.5|2936
1736917200000|2025-01-15 05:00:00|10549|10547|10549|10547|10550.6|10548.6|10548.3|10546.3|3027
1736920800000|2025-01-15 06:00:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10546.7|10544.7|4042
1736924400000|2025-01-15 07:00:00|10546.7|10544.7|10556.1|10554.1|10556.9|10554.9|10546.7|10544.7|14462
1736928000000|2025-01-15 08:00:00|10555.3|10553.3|10549.8|10547.8|10556.1|10554.1|10548.3|10546.3|15079
1736931600000|2025-01-15 09:00:00|10550.6|10548.6|10553|10551|10555.3|10553.3|10549|10547|15603
1736935200000|2025-01-15 10:00:00|10552.2|10550.2|10552.2|10550.2|10553.7|10551.7|10551.4|10549.4|11710
1736938800000|2025-01-15 11:00:00|10553|10551|10555.3|10553.3|10555.3|10553.3|10551.4|10549.4|13116
1736942400000|2025-01-15 12:00:00|10554.5|10552.5|10556.9|10554.9|10558.4|10556.4|10554.5|10552.5|24800
1736946000000|2025-01-15 13:00:00|10557.6|10555.6|10597.5|10595.5|10599.8|10597.8|10555.3|10553.3|125361
1736949600000|2025-01-15 14:00:00|10596.7|10594.7|10606.1|10604.1|10608.4|10606.4|10594.4|10592.4|105002
1736953200000|2025-01-15 15:00:00|10605.3|10603.3|10603|10601|10611.5|10609.5|10600.6|10598.6|64935
1736956800000|2025-01-15 16:00:00|10603.7|10601.7|10597.5|10595.5|10603.7|10601.7|10595.1|10593.1|77649
1736960400000|2025-01-15 17:00:00|10598.3|10596.3|10601.4|10599.4|10604.5|10602.5|10596.7|10594.7|32601
1736964000000|2025-01-15 18:00:00|10601|10599|10606.9|10604.9|10609.2|10607.2|10599.8|10597.8|30365
1736967600000|2025-01-15 19:00:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10604.5|10602.5|35620
1736971200000|2025-01-15 20:00:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10605.3|10603.3|29286
1736974800000|2025-01-15 21:00:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|35016
1736982000000|2025-01-15 23:00:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|3776
1736985600000|2025-01-16 00:00:00|10605.3|10603.3|10602.2|10600.2|10606.1|10604.1|10602.2|10600.2|5127
1736989200000|2025-01-16 01:00:00|10603|10601|10602.2|10600.2|10603|10601|10599.8|10597.8|9635
1736992800000|2025-01-16 02:00:00|10603|10601|10601.4|10599.4|10603.7|10601.7|10600.6|10598.6|6978
1736996400000|2025-01-16 03:00:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|3724
1737000000000|2025-01-16 04:00:00|10603.7|10601.7|10601.4|10599.4|10604.5|10602.5|10601.4|10599.4|1826
1737003600000|2025-01-16 05:00:00|10602.2|10600.2|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|3622
1737007200000|2025-01-16 06:00:00|10601.4|10599.4|10603.7|10601.7|10604.5|10602.5|10599.8|10597.8|8090
1737010800000|2025-01-16 07:00:00|10603|10601|10598.3|10596.3|10603.7|10601.7|10596.7|10594.7|15541
1737014400000|2025-01-16 08:00:00|10597.5|10595.5|10597.5|10595.5|10600.6|10598.6|10595.9|10593.9|15403
1737018000000|2025-01-16 09:00:00|10596.7|10594.7|10599|10597|10600.6|10598.6|10595.1|10593.1|9875
1737021600000|2025-01-16 10:00:00|10598.3|10596.3|10601.4|10599.4|10602.2|10600.2|10597.5|10595.5|6761
1737025200000|2025-01-16 11:00:00|10600.6|10598.6|10598.3|10596.3|10600.6|10598.6|10596.7|10594.7|8780
1737028800000|2025-01-16 12:00:00|10597.5|10595.5|10592|10590|10598.3|10596.3|10591.2|10589.2|19880
1737032400000|2025-01-16 13:00:00|10591.2|10589.2|10601.4|10599.4|10604.5|10602.5|10585.8|10583.8|67101
1737036000000|2025-01-16 14:00:00|10600.6|10598.6|10595.9|10593.9|10604.5|10602.5|10593.6|10591.6|66522
1737039600000|2025-01-16 15:00:00|10596.7|10594.7|10617.8|10615.8|10617.8|10615.8|10594.4|10592.4|88350
1737043200000|2025-01-16 16:00:00|10617|10615|10623.3|10621.3|10629.5|10627.5|10617|10615|74245
1737046800000|2025-01-16 17:00:00|10622.5|10620.5|10626.4|10624.4|10631.1|10629.1|10621.7|10619.7|51488
1737050400000|2025-01-16 18:00:00|10625.6|10623.6|10628.7|10626.7|10629.5|10627.5|10624.8|10622.8|25242
1737054000000|2025-01-16 19:00:00|10629.5|10627.5|10627.2|10625.2|10633.4|10631.4|10626.4|10624.4|53109
1737057600000|2025-01-16 20:00:00|10626.4|10624.4|10625.6|10623.6|10630.3|10628.3|10624.8|10622.8|27657
1737061200000|2025-01-16 21:00:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10623.3|10621.3|26792
1737068400000|2025-01-16 23:00:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|3033
1737072000000|2025-01-17 00:00:00|10623.3|10621.3|10625.6|10623.6|10627.2|10625.2|10622.5|10620.5|6855
1737075600000|2025-01-17 01:00:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624|10622|4007
1737079200000|2025-01-17 02:00:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|3128
1737082800000|2025-01-17 03:00:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|2106
1737086400000|2025-01-17 04:00:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1983
1737090000000|2025-01-17 05:00:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624|10622|1650
1737093600000|2025-01-17 06:00:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10623.3|10621.3|3941
1737097200000|2025-01-17 07:00:00|10624.8|10622.8|10629.5|10627.5|10630.3|10628.3|10623.3|10621.3|9222
1737100800000|2025-01-17 08:00:00|10630.3|10628.3|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|13369
1737104400000|2025-01-17 09:00:00|10630.3|10628.3|10628|10626|10632.6|10630.6|10625.6|10623.6|17207
1737108000000|2025-01-17 10:00:00|10627.2|10625.2|10627.2|10625.2|10630.3|10628.3|10626.4|10624.4|9403
1737111600000|2025-01-17 11:00:00|10628.7|10626.7|10632.6|10630.6|10632.6|10630.6|10628|10626|10496
1737115200000|2025-01-17 12:00:00|10633.4|10631.4|10632.6|10630.6|10635.8|10633.8|10631.9|10629.9|16575
1737118800000|2025-01-17 13:00:00|10633.4|10631.4|10630.3|10628.3|10638.1|10636.1|10630.3|10628.3|44087
1737122400000|2025-01-17 14:00:00|10631.1|10629.1|10619.4|10617.4|10631.9|10629.9|10617|10615|60882
1737126000000|2025-01-17 15:00:00|10619.8|10617.8|10621.7|10619.7|10627.2|10625.2|10619.4|10617.4|36797
1737129600000|2025-01-17 16:00:00|10620.9|10618.9|10613.1|10611.1|10621.7|10619.7|10611.5|10609.5|34372
1737133200000|2025-01-17 17:00:00|10613.9|10611.9|10620.1|10618.1|10620.1|10618.1|10613.1|10611.1|26102
1737136800000|2025-01-17 18:00:00|10619.4|10617.4|10619.4|10617.4|10623.3|10621.3|10619.4|10617.4|15953
1737140400000|2025-01-17 19:00:00|10618.6|10616.6|10617|10615|10620.1|10618.1|10615.5|10613.5|31311
1737144000000|2025-01-17 20:00:00|10617.8|10615.8|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|25693
1737147600000|2025-01-17 21:00:00|10615.8|10613.8|10609.2|10607.2|10616.2|10614.2|10609.2|10607.2|22416
1737327600000|2025-01-19 23:00:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10606.1|10604.1|6359
1737331200000|2025-01-20 00:00:00|10608.4|10606.4|10610|10608|10610|10608|10607.6|10605.6|3814
1737334800000|2025-01-20 01:00:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10607.6|10605.6|4206
1737338400000|2025-01-20 02:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610|10608|809
1737342000000|2025-01-20 03:00:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1670
1737345600000|2025-01-20 04:00:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|1489
1737349200000|2025-01-20 05:00:00|10613.9|10611.9|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|849
1737352800000|2025-01-20 06:00:00|10611.5|10609.5|10610|10608|10612.3|10610.3|10610|10608|7030
1737356400000|2025-01-20 07:00:00|10609.2|10607.2|10613.1|10611.1|10614.7|10612.7|10609.2|10607.2|7296
1737360000000|2025-01-20 08:00:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10608.4|10606.4|8479
1737363600000|2025-01-20 09:00:00|10609.2|10607.2|10606.1|10604.1|10610.8|10608.8|10606.1|10604.1|7071
1737367200000|2025-01-20 10:00:00|10606.9|10604.9|10606.9|10604.9|10608.4|10606.4|10605.3|10603.3|5175
1737370800000|2025-01-20 11:00:00|10606.5|10604.5|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|4223
1737374400000|2025-01-20 12:00:00|10606.9|10604.9|10603.7|10601.7|10606.9|10604.9|10602.2|10600.2|5435
1737378000000|2025-01-20 13:00:00|10604.5|10602.5|10621.7|10619.7|10622.5|10620.5|10603|10601|23117
1737381600000|2025-01-20 14:00:00|10622.5|10620.5|10626.4|10624.4|10630.3|10628.3|10618.6|10616.6|18074
1737385200000|2025-01-20 15:00:00|10627.2|10625.2|10628|10626|10628|10626|10622.5|10620.5|13753
1737388800000|2025-01-20 16:00:00|10627.2|10625.2|10624.8|10622.8|10629.5|10627.5|10624.8|10622.8|8186
1737392400000|2025-01-20 17:00:00|10624.4|10622.4|10627.2|10625.2|10627.2|10625.2|10617.8|10615.8|6601
1737414000000|2025-01-20 23:00:00|10631.9|10629.9|10642.8|10640.8|10644.4|10642.4|10629.5|10627.5|15082
1737417600000|2025-01-21 00:00:00|10642|10640|10635|10633|10649|10647|10631.1|10629.1|19838
1737421200000|2025-01-21 01:00:00|10634.2|10632.2|10642|10640|10647.5|10645.5|10631.9|10629.9|20533
1737424800000|2025-01-21 02:00:00|10642.8|10640.8|10646.7|10644.7|10647.5|10645.5|10642|10640|7039
1737428400000|2025-01-21 03:00:00|10647.5|10645.5|10645.9|10643.9|10650.6|10648.6|10645.1|10643.1|7623
1737432000000|2025-01-21 04:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|1881
1737435600000|2025-01-21 05:00:00|10647.5|10645.5|10642|10640|10647.5|10645.5|10641.2|10639.2|5297
1737439200000|2025-01-21 06:00:00|10641.2|10639.2|10635.8|10633.8|10642|10640|10635.8|10633.8|9850
1737442800000|2025-01-21 07:00:00|10636.5|10634.5|10633.4|10631.4|10640.5|10638.5|10631.9|10629.9|16123
1737446400000|2025-01-21 08:00:00|10632.6|10630.6|10629.5|10627.5|10633.4|10631.4|10628.7|10626.7|14729
1737450000000|2025-01-21 09:00:00|10628.7|10626.7|10629.5|10627.5|10632.6|10630.6|10626.4|10624.4|15152
1737453600000|2025-01-21 10:00:00|10628.7|10626.7|10623.3|10621.3|10631.1|10629.1|10623.3|10621.3|10215
1737457200000|2025-01-21 11:00:00|10624|10622|10621.7|10619.7|10624.8|10622.8|10621.7|10619.7|11211
1737460800000|2025-01-21 12:00:00|10622.5|10620.5|10626.4|10624.4|10629.5|10627.5|10622.5|10620.5|14447
1737464400000|2025-01-21 13:00:00|10625.6|10623.6|10632.6|10630.6|10634.2|10632.2|10625.6|10623.6|48997
1737468000000|2025-01-21 14:00:00|10633.4|10631.4|10624|10622|10634.2|10632.2|10623.3|10621.3|40894
1737471600000|2025-01-21 15:00:00|10624.8|10622.8|10628.7|10626.7|10631.9|10629.9|10621.7|10619.7|42449
1737475200000|2025-01-21 16:00:00|10629.5|10627.5|10624.8|10622.8|10629.5|10627.5|10624|10622|18847
1737478800000|2025-01-21 17:00:00|10625.6|10623.6|10617.8|10615.8|10626.4|10624.4|10617.8|10615.8|29234
1737482400000|2025-01-21 18:00:00|10617|10615|10624.8|10622.8|10624.8|10622.8|10617|10615|16650
1737486000000|2025-01-21 19:00:00|10624|10622|10623.3|10621.3|10626.4|10624.4|10622.5|10620.5|21547
1737489600000|2025-01-21 20:00:00|10624|10622|10629.5|10627.5|10629.5|10627.5|10621.7|10619.7|30510
1737493200000|2025-01-21 21:00:00|10628.7|10626.7|10624|10622|10629.5|10627.5|10624|10622|27609
1737500400000|2025-01-21 23:00:00|10623.3|10621.3|10621.7|10619.7|10624.8|10622.8|10620.1|10618.1|3328
1737504000000|2025-01-22 00:00:00|10622.5|10620.5|10616.2|10614.2|10622.5|10620.5|10615.5|10613.5|6231
1737507600000|2025-01-22 01:00:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10615.5|10613.5|5681
1737511200000|2025-01-22 02:00:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|3634
1737514800000|2025-01-22 03:00:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10615.5|10613.5|3194
1737518400000|2025-01-22 04:00:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617|10615|4958
1737522000000|2025-01-22 05:00:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|3008
1737525600000|2025-01-22 06:00:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|6836
1737529200000|2025-01-22 07:00:00|10621.7|10619.7|10619.4|10617.4|10622.5|10620.5|10618.6|10616.6|6761
1737532800000|2025-01-22 08:00:00|10620.1|10618.1|10627.2|10625.2|10630.3|10628.3|10618.6|10616.6|17947
1737536400000|2025-01-22 09:00:00|10628|10626|10628|10626|10630.3|10628.3|10625.6|10623.6|8881
1737540000000|2025-01-22 10:00:00|10627.6|10625.6|10626.4|10624.4|10628|10626|10624.8|10622.8|8264
1737543600000|2025-01-22 11:00:00|10627.2|10625.2|10623.3|10621.3|10627.2|10625.2|10623.3|10621.3|6290
1737547200000|2025-01-22 12:00:00|10622.5|10620.5|10627.2|10625.2|10627.2|10625.2|10619.4|10617.4|15444
1737550800000|2025-01-22 13:00:00|10626.4|10624.4|10628.7|10626.7|10629.5|10627.5|10624|10622|21239
1737554400000|2025-01-22 14:00:00|10629.5|10627.5|10620.1|10618.1|10630.3|10628.3|10618.6|10616.6|33228
1737558000000|2025-01-22 15:00:00|10620.9|10618.9|10615.5|10613.5|10625.6|10623.6|10615.5|10613.5|55966
1737561600000|2025-01-22 16:00:00|10614.7|10612.7|10611.5|10609.5|10617.8|10615.8|10610.8|10608.8|38891
1737565200000|2025-01-22 17:00:00|10612.3|10610.3|10608.4|10606.4|10613.1|10611.1|10606.9|10604.9|46665
1737568800000|2025-01-22 18:00:00|10607.6|10605.6|10610.8|10608.8|10611.5|10609.5|10607.6|10605.6|27603
1737572400000|2025-01-22 19:00:00|10611.5|10609.5|10611.5|10609.5|10613.9|10611.9|10610.8|10608.8|32426
1737576000000|2025-01-22 20:00:00|10612.3|10610.3|10612.3|10610.3|10617|10615|10611.5|10609.5|24763
1737579600000|2025-01-22 21:00:00|10611.5|10609.5|10608.4|10606.4|10612.3|10610.3|10607.6|10605.6|20065
1737586800000|2025-01-22 23:00:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|2742
1737590400000|2025-01-23 00:00:00|10609.2|10607.2|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|4312
1737594000000|2025-01-23 01:00:00|10610.8|10608.8|10610|10608|10612.3|10610.3|10610|10608|5260
1737597600000|2025-01-23 02:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610|10608|3005
1737601200000|2025-01-23 03:00:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|758
1737604800000|2025-01-23 04:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|2320
1737608400000|2025-01-23 05:00:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2490
1737612000000|2025-01-23 06:00:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|2140
1737615600000|2025-01-23 07:00:00|10612.3|10610.3|10614.7|10612.7|10616.2|10614.2|10611.5|10609.5|5836
1737619200000|2025-01-23 08:00:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610|10608|11104
1737622800000|2025-01-23 09:00:00|10610|10608|10607.6|10605.6|10610.8|10608.8|10605.3|10603.3|15291
1737626400000|2025-01-23 10:00:00|10608|10606|10603.7|10601.7|10609.2|10607.2|10603.7|10601.7|13576
1737630000000|2025-01-23 11:00:00|10604.5|10602.5|10603|10601|10605.3|10603.3|10601.4|10599.4|14750
1737633600000|2025-01-23 12:00:00|10603.7|10601.7|10599|10597|10604.9|10602.9|10599|10597|23142
1737637200000|2025-01-23 13:00:00|10599.8|10597.8|10606.1|10604.1|10610.8|10608.8|10598.3|10596.3|50246
1737640800000|2025-01-23 14:00:00|10606.9|10604.9|10599.8|10597.8|10607.6|10605.6|10595.1|10593.1|54486
1737644400000|2025-01-23 15:00:00|10600.6|10598.6|10600.6|10598.6|10603.7|10601.7|10598.3|10596.3|39011
1737648000000|2025-01-23 16:00:00|10599.8|10597.8|10604.5|10602.5|10610|10608|10595.9|10593.9|66163
1737651600000|2025-01-23 17:00:00|10605.3|10603.3|10609.2|10607.2|10610|10608|10601.4|10599.4|36706
1737655200000|2025-01-23 18:00:00|10608.4|10606.4|10605.3|10603.3|10609.2|10607.2|10605.3|10603.3|28534
1737658800000|2025-01-23 19:00:00|10605.7|10603.7|10607.6|10605.6|10610|10608|10604.5|10602.5|24540
1737662400000|2025-01-23 20:00:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|27727
1737666000000|2025-01-23 21:00:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|19485
1737673200000|2025-01-23 23:00:00|10605.3|10603.3|10608.4|10606.4|10608.4|10606.4|10605.3|10603.3|2352
1737676800000|2025-01-24 00:00:00|10607.6|10605.6|10608.4|10606.4|10610|10608|10607.6|10605.6|6768
1737680400000|2025-01-24 01:00:00|10608|10606|10610.8|10608.8|10611.5|10609.5|10606.9|10604.9|6545
1737684000000|2025-01-24 02:00:00|10611.5|10609.5|10617|10615|10618.6|10616.6|10610.8|10608.8|15742
1737687600000|2025-01-24 03:00:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10615.5|10613.5|5966
1737691200000|2025-01-24 04:00:00|10617|10615|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|2699
1737694800000|2025-01-24 05:00:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|3537
1737698400000|2025-01-24 06:00:00|10615.1|10613.1|10617.8|10615.8|10618.6|10616.6|10614.7|10612.7|9395
1737702000000|2025-01-24 07:00:00|10618.6|10616.6|10615.5|10613.5|10618.6|10616.6|10614.7|10612.7|7770
1737705600000|2025-01-24 08:00:00|10614.7|10612.7|10614.7|10612.7|10622.5|10620.5|10613.1|10611.1|24242
1737709200000|2025-01-24 09:00:00|10615.5|10613.5|10613.1|10611.1|10618.6|10616.6|10610.8|10608.8|15061
1737712800000|2025-01-24 10:00:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10610|10608|9803
1737716400000|2025-01-24 11:00:00|10613.1|10611.1|10607.6|10605.6|10613.9|10611.9|10607.6|10605.6|10728
1737720000000|2025-01-24 12:00:00|10608.4|10606.4|10607.6|10605.6|10611.5|10609.5|10606.1|10604.1|12654
1737723600000|2025-01-24 13:00:00|10606.9|10604.9|10609.2|10607.2|10611.5|10609.5|10605.3|10603.3|31580
1737727200000|2025-01-24 14:00:00|10608.4|10606.4|10610|10608|10617|10615|10603|10601|53977
1737730800000|2025-01-24 15:00:00|10610.8|10608.8|10624.8|10622.8|10627.2|10625.2|10608.4|10606.4|124021
1737734400000|2025-01-24 16:00:00|10625.6|10623.6|10622.5|10620.5|10626.4|10624.4|10620.1|10618.1|44008
1737738000000|2025-01-24 17:00:00|10621.7|10619.7|10617.8|10615.8|10625.6|10623.6|10617.8|10615.8|22716
1737741600000|2025-01-24 18:00:00|10617|10615|10613.1|10611.1|10617.8|10615.8|10613.1|10611.1|17938
1737745200000|2025-01-24 19:00:00|10613.9|10611.9|10615.5|10613.5|10617|10615|10613.9|10611.9|21158
1737748800000|2025-01-24 20:00:00|10614.7|10612.7|10617.8|10615.8|10617.8|10615.8|10613.1|10611.1|21214
1737752400000|2025-01-24 21:00:00|10617|10615|10615.5|10613.5|10618.6|10616.6|10615.5|10613.5|13473
1737932400000|2025-01-26 23:00:00|10618.6|10616.6|10623.3|10621.3|10624|10622|10617|10615|10266
1737936000000|2025-01-27 00:00:00|10622.5|10620.5|10626.4|10624.4|10626.4|10624.4|10621.7|10619.7|8450
1737939600000|2025-01-27 01:00:00|10625.6|10623.6|10630.3|10628.3|10630.3|10628.3|10625.6|10623.6|8884
1737943200000|2025-01-27 02:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|6664
1737946800000|2025-01-27 03:00:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10624|10622|7475
1737950400000|2025-01-27 04:00:00|10626.4|10624.4|10626.4|10624.4|10626.8|10624.8|10624.8|10622.8|2464
1737954000000|2025-01-27 05:00:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|5155
1737957600000|2025-01-27 06:00:00|10629.5|10627.5|10634.2|10632.2|10634.2|10632.2|10628|10626|7686
1737961200000|2025-01-27 07:00:00|10635|10633|10642.8|10640.8|10643.6|10641.6|10635|10633|24427
1737964800000|2025-01-27 08:00:00|10643.6|10641.6|10649.8|10647.8|10650.6|10648.6|10642.8|10640.8|34678
1737968400000|2025-01-27 09:00:00|10650.6|10648.6|10651.4|10649.4|10660|10658|10649.8|10647.8|33548
1737972000000|2025-01-27 10:00:00|10652.2|10650.2|10663.1|10661.1|10664.7|10662.7|10652.2|10650.2|39592
1737975600000|2025-01-27 11:00:00|10663.9|10661.9|10666.2|10664.2|10670.1|10668.1|10661.5|10659.5|53255
1737979200000|2025-01-27 12:00:00|10667|10665|10656.1|10654.1|10668.6|10666.6|10654.5|10652.5|43918
1737982800000|2025-01-27 13:00:00|10655.3|10653.3|10653|10651|10660.8|10658.8|10648.3|10646.3|71562
1737986400000|2025-01-27 14:00:00|10654.5|10652.5|10644.4|10642.4|10660.8|10658.8|10644.4|10642.4|75152
1737990000000|2025-01-27 15:00:00|10644.8|10642.8|10643.6|10641.6|10649|10647|10638.1|10636.1|87634
1737993600000|2025-01-27 16:00:00|10642.8|10640.8|10649|10647|10649.8|10647.8|10640.5|10638.5|44363
1737997200000|2025-01-27 17:00:00|10648.3|10646.3|10653.7|10651.7|10656.1|10654.1|10645.1|10643.1|58861
1738000800000|2025-01-27 18:00:00|10653|10651|10654.5|10652.5|10660.8|10658.8|10653|10651|53769
1738004400000|2025-01-27 19:00:00|10653.7|10651.7|10656.9|10654.9|10657.6|10655.6|10646.7|10644.7|47346
1738008000000|2025-01-27 20:00:00|10656.1|10654.1|10655.3|10653.3|10658.4|10656.4|10654.5|10652.5|38081
1738011600000|2025-01-27 21:00:00|10654.5|10652.5|10652.2|10650.2|10656.9|10654.9|10651.4|10649.4|24859
1738018800000|2025-01-27 23:00:00|10653|10651|10647.5|10645.5|10653.7|10651.7|10646.7|10644.7|7836
1738022400000|2025-01-28 00:00:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10642.8|10640.8|6731
1738026000000|2025-01-28 01:00:00|10646.7|10644.7|10644.4|10642.4|10647.5|10645.5|10642|10640|8751
1738029600000|2025-01-28 02:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10642|10640|6296
1738033200000|2025-01-28 03:00:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10644.4|10642.4|4197
1738036800000|2025-01-28 04:00:00|10646.7|10644.7|10644.4|10642.4|10647.5|10645.5|10643.6|10641.6|3327
1738040400000|2025-01-28 05:00:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|3287
1738044000000|2025-01-28 06:00:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|4813
1738047600000|2025-01-28 07:00:00|10644.4|10642.4|10643.6|10641.6|10648.3|10646.3|10642.8|10640.8|10207
1738051200000|2025-01-28 08:00:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|19579
1738054800000|2025-01-28 09:00:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10635.8|10633.8|12886
1738058400000|2025-01-28 10:00:00|10640.5|10638.5|10638.9|10636.9|10643.6|10641.6|10638.1|10636.1|6613
1738062000000|2025-01-28 11:00:00|10639.7|10637.7|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|7164
1738065600000|2025-01-28 12:00:00|10640.5|10638.5|10643.6|10641.6|10645.1|10643.1|10639.7|10637.7|23444
1738069200000|2025-01-28 13:00:00|10644.4|10642.4|10645.1|10643.1|10648.3|10646.3|10641.2|10639.2|35132
1738072800000|2025-01-28 14:00:00|10645.9|10643.9|10649|10647|10653|10651|10641.2|10639.2|58872
1738076400000|2025-01-28 15:00:00|10649.4|10647.4|10638.9|10636.9|10649.8|10647.8|10638.9|10636.9|29854
1738080000000|2025-01-28 16:00:00|10638.1|10636.1|10641.2|10639.2|10642.8|10640.8|10637.3|10635.3|23587
1738083600000|2025-01-28 17:00:00|10642|10640|10642|10640|10643.6|10641.6|10638.9|10636.9|26286
1738087200000|2025-01-28 18:00:00|10642.8|10640.8|10645.1|10643.1|10649.8|10647.8|10641.6|10639.6|30350
1738090800000|2025-01-28 19:00:00|10645.9|10643.9|10651.4|10649.4|10651.4|10649.4|10644.4|10642.4|30517
1738094400000|2025-01-28 20:00:00|10650.6|10648.6|10656.9|10654.9|10658.4|10656.4|10649.8|10647.8|55209
1738098000000|2025-01-28 21:00:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|42179
1738105200000|2025-01-28 23:00:00|10655.7|10653.7|10657.6|10655.6|10659.2|10657.2|10654.5|10652.5|4984
1738108800000|2025-01-29 00:00:00|10658.4|10656.4|10661.5|10659.5|10661.5|10659.5|10656.9|10654.9|7138
1738112400000|2025-01-29 01:00:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|1376
1738116000000|2025-01-29 02:00:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2603
1738119600000|2025-01-29 03:00:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|2704
1738123200000|2025-01-29 04:00:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1584
1738126800000|2025-01-29 05:00:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|3884
1738130400000|2025-01-29 06:00:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|2767
1738134000000|2025-01-29 07:00:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|7328
1738137600000|2025-01-29 08:00:00|10662.3|10660.3|10662.3|10660.3|10664.7|10662.7|10660.8|10658.8|34073
1738141200000|2025-01-29 09:00:00|10663.1|10661.1|10660|10658|10663.9|10661.9|10658.4|10656.4|14300
1738144800000|2025-01-29 10:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10657.6|10655.6|8220
1738148400000|2025-01-29 11:00:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|14377
1738152000000|2025-01-29 12:00:00|10658.4|10656.4|10661.5|10659.5|10662.3|10660.3|10656.1|10654.1|24035
1738155600000|2025-01-29 13:00:00|10662.3|10660.3|10660|10658|10663.9|10661.9|10658.4|10656.4|33553
1738159200000|2025-01-29 14:00:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10656.1|10654.1|37258
1738162800000|2025-01-29 15:00:00|10660.8|10658.8|10652.2|10650.2|10660.8|10658.8|10652.2|10650.2|35532
1738166400000|2025-01-29 16:00:00|10653|10651|10646.7|10644.7|10654.5|10652.5|10646.7|10644.7|36710
1738170000000|2025-01-29 17:00:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10646.7|10644.7|27881
1738173600000|2025-01-29 18:00:00|10649|10647|10647.1|10645.1|10651.4|10649.4|10645.5|10643.5|32726
1738177200000|2025-01-29 19:00:00|10646.7|10644.7|10645.9|10643.9|10649.4|10647.4|10627.2|10625.2|119868
1738180800000|2025-01-29 20:00:00|10645.1|10643.1|10646.7|10644.7|10649.8|10647.8|10642.8|10640.8|67350
1738184400000|2025-01-29 21:00:00|10647.5|10645.5|10653.7|10651.7|10654.5|10652.5|10645.9|10643.9|30539
1738191600000|2025-01-29 23:00:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|2792
1738195200000|2025-01-30 00:00:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|3250
1738198800000|2025-01-30 01:00:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|3520
1738202400000|2025-01-30 02:00:00|10649.8|10647.8|10650.6|10648.6|10652.2|10650.2|10649|10647|4044
1738206000000|2025-01-30 03:00:00|10651|10649|10652.2|10650.2|10653|10651|10650.6|10648.6|1204
1738209600000|2025-01-30 04:00:00|10651.4|10649.4|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|1511
1738213200000|2025-01-30 05:00:00|10655.3|10653.3|10656.9|10654.9|10657.3|10655.3|10654.5|10652.5|3373
1738216800000|2025-01-30 06:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10654.9|10652.9|1898
1738220400000|2025-01-30 07:00:00|10655.3|10653.3|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|5168
1738224000000|2025-01-30 08:00:00|10654.5|10652.5|10659.2|10657.2|10660|10658|10653.7|10651.7|9756
1738227600000|2025-01-30 09:00:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10659.2|10657.2|10879
1738231200000|2025-01-30 10:00:00|10660.8|10658.8|10660.8|10658.8|10663.1|10661.1|10660|10658|8789
1738234800000|2025-01-30 11:00:00|10661.5|10659.5|10660.8|10658.8|10663.1|10661.1|10660|10658|7126
1738238400000|2025-01-30 12:00:00|10661.5|10659.5|10666.2|10664.2|10669.4|10667.4|10661.5|10659.5|43186
1738242000000|2025-01-30 13:00:00|10665.5|10663.5|10662.3|10660.3|10671.7|10669.7|10656.9|10654.9|63318
1738245600000|2025-01-30 14:00:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10656.1|10654.1|43208
1738249200000|2025-01-30 15:00:00|10662.3|10660.3|10655.3|10653.3|10665.5|10663.5|10653|10651|41371
1738252800000|2025-01-30 16:00:00|10654.5|10652.5|10653.7|10651.7|10658.4|10656.4|10652.2|10650.2|30902
1738256400000|2025-01-30 17:00:00|10654.5|10652.5|10659.2|10657.2|10659.2|10657.2|10653.7|10651.7|30920
1738260000000|2025-01-30 18:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10654.5|10652.5|20105
1738263600000|2025-01-30 19:00:00|10658.4|10656.4|10662.3|10660.3|10663.1|10661.1|10658.4|10656.4|31617
1738267200000|2025-01-30 20:00:00|10663.1|10661.1|10656.9|10654.9|10663.1|10661.1|10653.7|10651.7|51814
1738270800000|2025-01-30 21:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10653|10651|39359
1738278000000|2025-01-30 23:00:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|2147
1738281600000|2025-01-31 00:00:00|10656.1|10654.1|10650.6|10648.6|10656.1|10654.1|10650.6|10648.6|6243
1738285200000|2025-01-31 01:00:00|10649.8|10647.8|10650.6|10648.6|10652.2|10650.2|10648.3|10646.3|6533
1738288800000|2025-01-31 02:00:00|10649.8|10647.8|10650.6|10648.6|10653|10651|10649.8|10647.8|5074
1738292400000|2025-01-31 03:00:00|10650.2|10648.2|10647.5|10645.5|10650.6|10648.6|10645.9|10643.9|5339
1738296000000|2025-01-31 04:00:00|10646.7|10644.7|10647.5|10645.5|10649|10647|10646.7|10644.7|2769
1738299600000|2025-01-31 05:00:00|10646.7|10644.7|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|4323
1738303200000|2025-01-31 06:00:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|4666
1738306800000|2025-01-31 07:00:00|10646.7|10644.7|10649.8|10647.8|10650.6|10648.6|10645.9|10643.9|9174
1738310400000|2025-01-31 08:00:00|10650.2|10648.2|10651.4|10649.4|10651.4|10649.4|10647.5|10645.5|7979
1738314000000|2025-01-31 09:00:00|10653|10651|10653.7|10651.7|10658.4|10656.4|10653|10651|17636
1738317600000|2025-01-31 10:00:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|10258
1738321200000|2025-01-31 11:00:00|10655.3|10653.3|10656.1|10654.1|10658.4|10656.4|10653|10651|11339
1738324800000|2025-01-31 12:00:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10653.7|10651.7|13397
1738328400000|2025-01-31 13:00:00|10656.1|10654.1|10657.6|10655.6|10659.2|10657.2|10648.3|10646.3|57471
1738332000000|2025-01-31 14:00:00|10656.9|10654.9|10664.7|10662.7|10665.5|10663.5|10656.1|10654.1|46548
1738335600000|2025-01-31 15:00:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10657.6|10655.6|50703
1738339200000|2025-01-31 16:00:00|10660.8|10658.8|10657.6|10655.6|10663.1|10661.1|10655.3|10653.3|44839
1738342800000|2025-01-31 17:00:00|10658.4|10656.4|10661.5|10659.5|10663.9|10661.9|10656.9|10654.9|37037
1738346400000|2025-01-31 18:00:00|10662.3|10660.3|10649|10647|10662.3|10660.3|10649|10647|38119
1738350000000|2025-01-31 19:00:00|10648.3|10646.3|10639.7|10637.7|10652.2|10650.2|10639.7|10637.7|48948
1738353600000|2025-01-31 20:00:00|10640.5|10638.5|10656.1|10654.1|10656.1|10654.1|10638.1|10636.1|101185
1738357200000|2025-01-31 21:00:00|10655.3|10653.3|10655.3|10653.3|10658.4|10656.4|10652.2|10650.2|82559
1738537200000|2025-02-02 23:00:00|10638.1|10636.1|10631.9|10629.9|10642|10640|10624.8|10622.8|52209
1738540800000|2025-02-03 00:00:00|10631.1|10629.1|10646.7|10644.7|10646.7|10644.7|10631.1|10629.1|28404
1738544400000|2025-02-03 01:00:00|10645.9|10643.9|10649.8|10647.8|10653.7|10651.7|10644.4|10642.4|21523
1738548000000|2025-02-03 02:00:00|10649.4|10647.4|10656.1|10654.1|10658.4|10656.4|10646.7|10644.7|16756
1738551600000|2025-02-03 03:00:00|10655.3|10653.3|10655.3|10653.3|10657.6|10655.6|10652.2|10650.2|9475
1738555200000|2025-02-03 04:00:00|10656.1|10654.1|10652.2|10650.2|10656.1|10654.1|10651.4|10649.4|9138
1738558800000|2025-02-03 05:00:00|10653|10651|10650.6|10648.6|10654.5|10652.5|10650.6|10648.6|4219
1738562400000|2025-02-03 06:00:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|9957
1738566000000|2025-02-03 07:00:00|10650.6|10648.6|10638.9|10636.9|10650.6|10648.6|10637.3|10635.3|32324
1738569600000|2025-02-03 08:00:00|10638.1|10636.1|10636.5|10634.5|10641.2|10639.2|10634.2|10632.2|40209
1738573200000|2025-02-03 09:00:00|10635.8|10633.8|10644.4|10642.4|10645.1|10643.1|10635.8|10633.8|29372
1738576800000|2025-02-03 10:00:00|10643.6|10641.6|10635.8|10633.8|10644.4|10642.4|10635.8|10633.8|22657
1738580400000|2025-02-03 11:00:00|10635|10633|10639.7|10637.7|10640.5|10638.5|10634.2|10632.2|15588
1738584000000|2025-02-03 12:00:00|10640.5|10638.5|10654.5|10652.5|10654.5|10652.5|10638.9|10636.9|34434
1738587600000|2025-02-03 13:00:00|10655.3|10653.3|10649.8|10647.8|10658.4|10656.4|10642.8|10640.8|63785
1738591200000|2025-02-03 14:00:00|10649|10647|10652.2|10650.2|10656.1|10654.1|10647.5|10645.5|49087
1738594800000|2025-02-03 15:00:00|10645.9|10643.9|10649.8|10647.8|10674|10672|10645.1|10643.1|141028
1738598400000|2025-02-03 16:00:00|10650.6|10648.6|10651.4|10649.4|10660|10658|10648.3|10646.3|48774
1738602000000|2025-02-03 17:00:00|10652.2|10650.2|10651.4|10649.4|10655.3|10653.3|10644.4|10642.4|36704
1738605600000|2025-02-03 18:00:00|10652.2|10650.2|10641.2|10639.2|10654.5|10652.5|10640.5|10638.5|36807
1738609200000|2025-02-03 19:00:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10635|10633|38437
1738612800000|2025-02-03 20:00:00|10639.7|10637.7|10643.6|10641.6|10643.6|10641.6|10638.1|10636.1|22674
1738616400000|2025-02-03 21:00:00|10642.8|10640.8|10638.9|10636.9|10645.1|10643.1|10633.4|10631.4|33528
1738623600000|2025-02-03 23:00:00|10636.5|10634.5|10634.2|10632.2|10638.1|10636.1|10634.2|10632.2|5987
1738627200000|2025-02-04 00:00:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10632.6|10630.6|6232
1738630800000|2025-02-04 01:00:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|8971
1738634400000|2025-02-04 02:00:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10633.4|10631.4|4428
1738638000000|2025-02-04 03:00:00|10635|10633|10632.6|10630.6|10635.8|10633.8|10631.1|10629.1|5988
1738641600000|2025-02-04 04:00:00|10633.4|10631.4|10635|10633|10635|10633|10631.9|10629.9|4591
1738645200000|2025-02-04 05:00:00|10635.8|10633.8|10635|10633|10645.1|10643.1|10634.2|10632.2|13366
1738648800000|2025-02-04 06:00:00|10634.2|10632.2|10631.9|10629.9|10635|10633|10631.1|10629.1|11241
1738652400000|2025-02-04 07:00:00|10632.6|10630.6|10629.5|10627.5|10633.4|10631.4|10628.7|10626.7|13108
1738656000000|2025-02-04 08:00:00|10630.3|10628.3|10635|10633|10637.3|10635.3|10630.3|10628.3|20641
1738659600000|2025-02-04 09:00:00|10634.2|10632.2|10632.6|10630.6|10638.9|10636.9|10631.9|10629.9|17505
1738663200000|2025-02-04 10:00:00|10631.9|10629.9|10635.8|10633.8|10635.8|10633.8|10631.1|10629.1|9392
1738666800000|2025-02-04 11:00:00|10636.5|10634.5|10632.6|10630.6|10636.5|10634.5|10631.9|10629.9|9487
1738670400000|2025-02-04 12:00:00|10631.9|10629.9|10629.5|10627.5|10635|10633|10629.5|10627.5|21982
1738674000000|2025-02-04 13:00:00|10628.7|10626.7|10629.5|10627.5|10635|10633|10624.8|10622.8|38141
1738677600000|2025-02-04 14:00:00|10630.3|10628.3|10640.8|10638.8|10642.8|10640.8|10628|10626|51775
1738681200000|2025-02-04 15:00:00|10641.2|10639.2|10648.3|10646.3|10651|10649|10640.5|10638.5|78752
1738684800000|2025-02-04 16:00:00|10649|10647|10651.4|10649.4|10654.5|10652.5|10648.3|10646.3|42971
1738688400000|2025-02-04 17:00:00|10650.6|10648.6|10655.3|10653.3|10657.6|10655.6|10650.6|10648.6|33673
1738692000000|2025-02-04 18:00:00|10654.5|10652.5|10655.3|10653.3|10658.4|10656.4|10654.5|10652.5|23359
1738695600000|2025-02-04 19:00:00|10654.5|10652.5|10658.4|10656.4|10660|10658|10654.5|10652.5|47430
1738699200000|2025-02-04 20:00:00|10657.6|10655.6|10656.9|10654.9|10659.2|10657.2|10655.3|10653.3|27441
1738702800000|2025-02-04 21:00:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10653.7|10651.7|27635
1738710000000|2025-02-04 23:00:00|10654.9|10652.9|10652.2|10650.2|10655.3|10653.3|10651.4|10649.4|3983
1738713600000|2025-02-05 00:00:00|10653|10651|10653|10651|10653|10651|10650.6|10648.6|7663
1738717200000|2025-02-05 01:00:00|10652.2|10650.2|10655.3|10653.3|10656.1|10654.1|10652.2|10650.2|5670
1738720800000|2025-02-05 02:00:00|10655.7|10653.7|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|7569
1738724400000|2025-02-05 03:00:00|10656.1|10654.1|10657.6|10655.6|10659.2|10657.2|10655.3|10653.3|3123
1738728000000|2025-02-05 04:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3214
1738731600000|2025-02-05 05:00:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|1472
1738735200000|2025-02-05 06:00:00|10657.6|10655.6|10661.5|10659.5|10663.1|10661.1|10656.9|10654.9|7761
1738738800000|2025-02-05 07:00:00|10662.3|10660.3|10663.9|10661.9|10667|10665|10660|10658|20806
1738742400000|2025-02-05 08:00:00|10663.1|10661.1|10667|10665|10667.8|10665.8|10661.5|10659.5|11026
1738746000000|2025-02-05 09:00:00|10667.4|10665.4|10669.4|10667.4|10671.7|10669.7|10667|10665|18692
1738749600000|2025-02-05 10:00:00|10670.1|10668.1|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|13018
1738753200000|2025-02-05 11:00:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|15345
1738756800000|2025-02-05 12:00:00|10669.4|10667.4|10677.2|10675.2|10678.7|10676.7|10669.4|10667.4|38585
1738760400000|2025-02-05 13:00:00|10676.4|10674.4|10670.9|10668.9|10684.2|10682.2|10670.9|10668.9|84352
1738764000000|2025-02-05 14:00:00|10671.7|10669.7|10679.1|10677.1|10681.1|10679.1|10667|10665|65289
1738767600000|2025-02-05 15:00:00|10686.9|10684.9|10688.1|10686.1|10693.6|10691.6|10685|10683|87530
1738771200000|2025-02-05 16:00:00|10688.9|10686.9|10689.7|10687.7|10692.8|10690.8|10688.1|10686.1|33912
1738774800000|2025-02-05 17:00:00|10690.1|10688.1|10689.7|10687.7|10693.6|10691.6|10686.5|10684.5|37089
1738778400000|2025-02-05 18:00:00|10690.5|10688.5|10695.1|10693.1|10695.9|10693.9|10688.9|10686.9|23405
1738782000000|2025-02-05 19:00:00|10695.9|10693.9|10686.5|10684.5|10695.9|10693.9|10685.8|10683.8|44813
1738785600000|2025-02-05 20:00:00|10685.8|10683.8|10683.4|10681.4|10688.1|10686.1|10682.6|10680.6|31688
1738789200000|2025-02-05 21:00:00|10683.8|10681.8|10684.2|10682.2|10685|10683|10681.9|10679.9|32950
1738796400000|2025-02-05 23:00:00|10685.8|10683.8|10682.6|10680.6|10686.2|10684.2|10680.3|10678.3|5025
1738800000000|2025-02-06 00:00:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|6440
1738803600000|2025-02-06 01:00:00|10681.5|10679.5|10685.8|10683.8|10685.8|10683.8|10681.1|10679.1|5464
1738807200000|2025-02-06 02:00:00|10686.5|10684.5|10682.6|10680.6|10687.3|10685.3|10682.6|10680.6|5466
1738810800000|2025-02-06 03:00:00|10683.4|10681.4|10681.9|10679.9|10685|10683|10681.9|10679.9|3856
1738814400000|2025-02-06 04:00:00|10682.6|10680.6|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|3493
1738818000000|2025-02-06 05:00:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678|10676|5876
1738821600000|2025-02-06 06:00:00|10678.7|10676.7|10678|10676|10680.3|10678.3|10677.2|10675.2|4796
1738825200000|2025-02-06 07:00:00|10677.2|10675.2|10678|10676|10679.5|10677.5|10674.8|10672.8|12633
1738828800000|2025-02-06 08:00:00|10677.2|10675.2|10671.7|10669.7|10678.7|10676.7|10670.9|10668.9|23275
1738832400000|2025-02-06 09:00:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10670.1|10668.1|17941
1738836000000|2025-02-06 10:00:00|10673.3|10671.3|10674|10672|10676.4|10674.4|10672.5|10670.5|19047
1738839600000|2025-02-06 11:00:00|10673.3|10671.3|10677.2|10675.2|10677.2|10675.2|10671.7|10669.7|15478
1738843200000|2025-02-06 12:00:00|10676.4|10674.4|10676.4|10674.4|10680.3|10678.3|10673.3|10671.3|29593
1738846800000|2025-02-06 13:00:00|10675.6|10673.6|10678|10676|10681.9|10679.9|10668.6|10666.6|72219
1738850400000|2025-02-06 14:00:00|10678.7|10676.7|10673.3|10671.3|10678.7|10676.7|10668.6|10666.6|74689
1738854000000|2025-02-06 15:00:00|10672.5|10670.5|10676.4|10674.4|10680.3|10678.3|10670.9|10668.9|55760
1738857600000|2025-02-06 16:00:00|10675.6|10673.6|10667|10665|10677.2|10675.2|10666.2|10664.2|33910
1738861200000|2025-02-06 17:00:00|10667.8|10665.8|10672.5|10670.5|10673.3|10671.3|10667|10665|25221
1738864800000|2025-02-06 18:00:00|10673.3|10671.3|10679.5|10677.5|10679.5|10677.5|10673.3|10671.3|39339
1738868400000|2025-02-06 19:00:00|10678.7|10676.7|10674|10672|10678.7|10676.7|10673.3|10671.3|32012
1738872000000|2025-02-06 20:00:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|30819
1738875600000|2025-02-06 21:00:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10670.9|10668.9|24671
1738882800000|2025-02-06 23:00:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.9|10668.9|1944
1738886400000|2025-02-07 00:00:00|10674|10672|10672.5|10670.5|10674|10672|10670.9|10668.9|4206
1738890000000|2025-02-07 01:00:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10668.6|10666.6|5938
1738893600000|2025-02-07 02:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|2407
1738897200000|2025-02-07 03:00:00|10670.1|10668.1|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|3139
1738900800000|2025-02-07 04:00:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|1848
1738904400000|2025-02-07 05:00:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|3400
1738908000000|2025-02-07 06:00:00|10667|10665|10667|10665|10668.6|10666.6|10667|10665|3795
1738911600000|2025-02-07 07:00:00|10667.8|10665.8|10663.1|10661.1|10669.4|10667.4|10662.3|10660.3|15035
1738915200000|2025-02-07 08:00:00|10662.3|10660.3|10670.1|10668.1|10670.9|10668.9|10662.3|10660.3|20689
1738918800000|2025-02-07 09:00:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|20022
1738922400000|2025-02-07 10:00:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|10998
1738926000000|2025-02-07 11:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|10510
1738929600000|2025-02-07 12:00:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10666.2|10664.2|28100
1738933200000|2025-02-07 13:00:00|10669.4|10667.4|10648.3|10646.3|10699|10697|10645.1|10643.1|126058
1738936800000|2025-02-07 14:00:00|10647.5|10645.5|10648.3|10646.3|10653.7|10651.7|10642.8|10640.8|86085
1738940400000|2025-02-07 15:00:00|10645.9|10643.9|10643.6|10641.6|10647.5|10645.5|10635.8|10633.8|117345
1738944000000|2025-02-07 16:00:00|10642.8|10640.8|10644.4|10642.4|10651.4|10649.4|10638.9|10636.9|77445
1738947600000|2025-02-07 17:00:00|10645.1|10643.1|10642.8|10640.8|10648.3|10646.3|10640.5|10638.5|33127
1738951200000|2025-02-07 18:00:00|10642|10640|10646.7|10644.7|10648.3|10646.3|10642|10640|23186
1738954800000|2025-02-07 19:00:00|10647.5|10645.5|10646.7|10644.7|10650.6|10648.6|10646.7|10644.7|32948
1738958400000|2025-02-07 20:00:00|10647.5|10645.5|10645.1|10643.1|10648.3|10646.3|10643.6|10641.6|20929
1738962000000|2025-02-07 21:00:00|10644.4|10642.4|10640.5|10638.5|10645.9|10643.9|10640.5|10638.5|23335
1739142000000|2025-02-09 23:00:00|10639.7|10637.7|10645.9|10643.9|10646.7|10644.7|10638.9|10636.9|6497
1739145600000|2025-02-10 00:00:00|10645.1|10643.1|10642.8|10640.8|10648.3|10646.3|10642.8|10640.8|6468
1739149200000|2025-02-10 01:00:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10642.8|10640.8|3721
1739152800000|2025-02-10 02:00:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|3233
1739156400000|2025-02-10 03:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1908
1739160000000|2025-02-10 04:00:00|10644.4|10642.4|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|1146
1739163600000|2025-02-10 05:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2681
1739167200000|2025-02-10 06:00:00|10643.6|10641.6|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|3458
1739170800000|2025-02-10 07:00:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10642.8|10640.8|6669
1739174400000|2025-02-10 08:00:00|10643.6|10641.6|10644.4|10642.4|10644.8|10642.8|10637.3|10635.3|20117
1739178000000|2025-02-10 09:00:00|10645.1|10643.1|10644.4|10642.4|10648.3|10646.3|10642|10640|17137
1739181600000|2025-02-10 10:00:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10642|10640|7752
1739185200000|2025-02-10 11:00:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10642|10640|11186
1739188800000|2025-02-10 12:00:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10642|10640|17194
1739192400000|2025-02-10 13:00:00|10645.9|10643.9|10650.6|10648.6|10652.2|10650.2|10644.4|10642.4|32239
1739196000000|2025-02-10 14:00:00|10649.8|10647.8|10655.3|10653.3|10656.9|10654.9|10649|10647|44669
1739199600000|2025-02-10 15:00:00|10656.1|10654.1|10658.4|10656.4|10660.8|10658.8|10656.1|10654.1|36936
1739203200000|2025-02-10 16:00:00|10657.6|10655.6|10653|10651|10659.2|10657.2|10653|10651|39045
1739206800000|2025-02-10 17:00:00|10653.7|10651.7|10649.8|10647.8|10653.7|10651.7|10647.5|10645.5|96350
1739210400000|2025-02-10 18:00:00|10650.6|10648.6|10646.7|10644.7|10652.2|10650.2|10645.9|10643.9|15359
1739214000000|2025-02-10 19:00:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10646.7|10644.7|34832
1739217600000|2025-02-10 20:00:00|10649.8|10647.8|10645.9|10643.9|10649.8|10647.8|10642.8|10640.8|29612
1739221200000|2025-02-10 21:00:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|19950
1739228400000|2025-02-10 23:00:00|10646.7|10644.7|10651.4|10649.4|10651.4|10649.4|10646.7|10644.7|5338
1739232000000|2025-02-11 00:00:00|10650.6|10648.6|10649|10647|10652.2|10650.2|10649|10647|2761
1739235600000|2025-02-11 01:00:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10648.3|10646.3|2243
1739239200000|2025-02-11 02:00:00|10649.4|10647.4|10649|10647|10649.8|10647.8|10648.3|10646.3|2707
1739242800000|2025-02-11 03:00:00|10648.3|10646.3|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|2899
1739246400000|2025-02-11 04:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1728
1739250000000|2025-02-11 05:00:00|||||||||676
1739253600000|2025-02-11 06:00:00|10647.5|10645.5|10641.2|10639.2|10647.5|10645.5|10641.2|10639.2|3585
1739257200000|2025-02-11 07:00:00|10642|10640|10642|10640|10642.8|10640.8|10639.7|10637.7|8161
1739260800000|2025-02-11 08:00:00|10641.2|10639.2|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|10839
1739264400000|2025-02-11 09:00:00|10640.5|10638.5|10639.7|10637.7|10642.8|10640.8|10638.9|10636.9|9816
1739268000000|2025-02-11 10:00:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|7669
1739271600000|2025-02-11 11:00:00|10639.7|10637.7|10638.1|10636.1|10641.2|10639.2|10637.3|10635.3|10152
1739275200000|2025-02-11 12:00:00|10638.9|10636.9|10633.4|10631.4|10638.9|10636.9|10632.6|10630.6|19879
1739278800000|2025-02-11 13:00:00|10632.6|10630.6|10632.6|10630.6|10635.8|10633.8|10630.3|10628.3|30150
1739282400000|2025-02-11 14:00:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10631.1|10629.1|86021
1739286000000|2025-02-11 15:00:00|10633.8|10631.8|10632.6|10630.6|10636.5|10634.5|10628.7|10626.7|68531
1739289600000|2025-02-11 16:00:00|10631.9|10629.9|10632.6|10630.6|10637.3|10635.3|10631.1|10629.1|60505
1739293200000|2025-02-11 17:00:00|10631.9|10629.9|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|24768
1739296800000|2025-02-11 18:00:00|10632.6|10630.6|10636.5|10634.5|10638.1|10636.1|10632.6|10630.6|28860
1739300400000|2025-02-11 19:00:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10631.9|10629.9|27742
1739304000000|2025-02-11 20:00:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10632.6|10630.6|24642
1739307600000|2025-02-11 21:00:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|25670
1739314800000|2025-02-11 23:00:00|10632.6|10630.6|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|1783
1739318400000|2025-02-12 00:00:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10630.3|10628.3|3410
1739322000000|2025-02-12 01:00:00|10632.6|10630.6|10633.4|10631.4|10636.5|10634.5|10632.6|10630.6|6477
1739325600000|2025-02-12 02:00:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|3586
1739329200000|2025-02-12 03:00:00|10629.5|10627.5|10628.7|10626.7|10632.6|10630.6|10628|10626|6920
1739332800000|2025-02-12 04:00:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10625.6|10623.6|6555
1739336400000|2025-02-12 05:00:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|3976
1739340000000|2025-02-12 06:00:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|5096
1739343600000|2025-02-12 07:00:00|10628.7|10626.7|10628|10626|10630.3|10628.3|10628|10626|5134
1739347200000|2025-02-12 08:00:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10626.4|10624.4|9559
1739350800000|2025-02-12 09:00:00|10630.3|10628.3|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|11078
1739354400000|2025-02-12 10:00:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10628|10626|9176
1739358000000|2025-02-12 11:00:00|10631.9|10629.9|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|11806
1739361600000|2025-02-12 12:00:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10628|10626|35318
1739365200000|2025-02-12 13:00:00|10629.5|10627.5|10589.7|10587.7|10645.1|10643.1|10584.2|10582.2|149543
1739368800000|2025-02-12 14:00:00|10588.9|10586.9|10586.5|10584.5|10595.1|10593.1|10585.8|10583.8|174756
1739372400000|2025-02-12 15:00:00|10585.8|10583.8|10586.5|10584.5|10588.1|10586.1|10583.4|10581.4|62106
1739376000000|2025-02-12 16:00:00|10585.8|10583.8|10588.1|10586.1|10588.1|10586.1|10582.6|10580.6|72927
1739379600000|2025-02-12 17:00:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10587.3|10585.3|53362
1739383200000|2025-02-12 18:00:00|10589.7|10587.7|10591.2|10589.2|10592.8|10590.8|10585.8|10583.8|30986
1739386800000|2025-02-12 19:00:00|10590.5|10588.5|10588.9|10586.9|10592|10590|10586.5|10584.5|34006
1739390400000|2025-02-12 20:00:00|10588.1|10586.1|10591.2|10589.2|10592|10590|10588.1|10586.1|30810
1739394000000|2025-02-12 21:00:00|10590.5|10588.5|10593.6|10591.6|10594.4|10592.4|10590.5|10588.5|28934
1739401200000|2025-02-12 23:00:00|10593.2|10591.2|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|3747
1739404800000|2025-02-13 00:00:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|3651
1739408400000|2025-02-13 01:00:00|10594.4|10592.4|10599|10597|10599|10597|10594.4|10592.4|8964
1739412000000|2025-02-13 02:00:00|10598.3|10596.3|10600.6|10598.6|10601.4|10599.4|10597.5|10595.5|7397
1739415600000|2025-02-13 03:00:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10598.3|10596.3|5150
1739419200000|2025-02-13 04:00:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|1725
1739422800000|2025-02-13 05:00:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|2444
1739426400000|2025-02-13 06:00:00|10599.8|10597.8|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|4924
1739430000000|2025-02-13 07:00:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10597.5|10595.5|14329
1739433600000|2025-02-13 08:00:00|10600.2|10598.2|10604.5|10602.5|10604.5|10602.5|10599|10597|22214
1739437200000|2025-02-13 09:00:00|10603.7|10601.7|10599.8|10597.8|10604.5|10602.5|10599|10597|11134
1739440800000|2025-02-13 10:00:00|10599|10597|10602.2|10600.2|10603|10601|10598.3|10596.3|10174
1739444400000|2025-02-13 11:00:00|10601.4|10599.4|10603.7|10601.7|10605.3|10603.3|10601.4|10599.4|17745
1739448000000|2025-02-13 12:00:00|10603|10601|10599.8|10597.8|10604.5|10602.5|10599|10597|26035
1739451600000|2025-02-13 13:00:00|10600.6|10598.6|10617|10615|10618.6|10616.6|10592.8|10590.8|127936
1739455200000|2025-02-13 14:00:00|10617.8|10615.8|10618.6|10616.6|10622.5|10620.5|10611.5|10609.5|162014
1739458800000|2025-02-13 15:00:00|10619.4|10617.4|10626.4|10624.4|10628.7|10626.7|10617|10615|76365
1739462400000|2025-02-13 16:00:00|10625.6|10623.6|10620.9|10618.9|10627.2|10625.2|10620.9|10618.9|44643
1739466000000|2025-02-13 17:00:00|10620.1|10618.1|10624|10622|10625.6|10623.6|10620.1|10618.1|38927
1739469600000|2025-02-13 18:00:00|10623.7|10621.7|10623.3|10621.3|10624.8|10622.8|10617.8|10615.8|49160
1739473200000|2025-02-13 19:00:00|10624|10622|10627.2|10625.2|10631.1|10629.1|10623.3|10621.3|72337
1739476800000|2025-02-13 20:00:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624|10622|27407
1739480400000|2025-02-13 21:00:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|22747
1739487600000|2025-02-13 23:00:00|10625.2|10623.2|10621.7|10619.7|10626.4|10624.4|10620.9|10618.9|5121
1739491200000|2025-02-14 00:00:00|10622.5|10620.5|10624|10622|10624|10622|10621.7|10619.7|4999
1739494800000|2025-02-14 01:00:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|3731
1739498400000|2025-02-14 02:00:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|1837
1739502000000|2025-02-14 03:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|2607
1739505600000|2025-02-14 04:00:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2384
1739509200000|2025-02-14 05:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1742
1739512800000|2025-02-14 06:00:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|2021
1739516400000|2025-02-14 07:00:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10620.9|10618.9|8938
1739520000000|2025-02-14 08:00:00|10622.5|10620.5|10621.7|10619.7|10625.6|10623.6|10620.9|10618.9|10659
1739523600000|2025-02-14 09:00:00|10622.5|10620.5|10629.5|10627.5|10630.3|10628.3|10620.9|10618.9|12618
1739527200000|2025-02-14 10:00:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628|10626|9146
1739530800000|2025-02-14 11:00:00|10629.5|10627.5|10625.6|10623.6|10630.3|10628.3|10625.6|10623.6|7660
1739534400000|2025-02-14 12:00:00|10626.4|10624.4|10628|10626|10630.3|10628.3|10624|10622|20466
1739538000000|2025-02-14 13:00:00|10627.2|10625.2|10652.2|10650.2|10653.7|10651.7|10626.4|10624.4|98064
1739541600000|2025-02-14 14:00:00|10651.4|10649.4|10652.2|10650.2|10656.9|10654.9|10649.8|10647.8|56264
1739545200000|2025-02-14 15:00:00|10651.4|10649.4|10658.4|10656.4|10658.4|10656.4|10650.6|10648.6|58096
1739548800000|2025-02-14 16:00:00|10657.6|10655.6|10658.4|10656.4|10661.5|10659.5|10656.9|10654.9|45776
1739552400000|2025-02-14 17:00:00|10659.2|10657.2|10654.5|10652.5|10659.2|10657.2|10653.7|10651.7|68508
1739556000000|2025-02-14 18:00:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10653|10651|19887
1739559600000|2025-02-14 19:00:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|27316
1739563200000|2025-02-14 20:00:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649|10647|25393
1739566800000|2025-02-14 21:00:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649|10647|19336
1739746800000|2025-02-16 23:00:00|10653|10651|10650.6|10648.6|10654.5|10652.5|10650.6|10648.6|5517
1739750400000|2025-02-17 00:00:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|4980
1739754000000|2025-02-17 01:00:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|3873
1739757600000|2025-02-17 02:00:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|942
1739761200000|2025-02-17 03:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|3056
1739764800000|2025-02-17 04:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|592
1739768400000|2025-02-17 05:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|5037
1739772000000|2025-02-17 06:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2864
1739775600000|2025-02-17 07:00:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|7913
1739779200000|2025-02-17 08:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|5672
1739782800000|2025-02-17 09:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2970
1739786400000|2025-02-17 10:00:00|10643.6|10641.6|10646.7|10644.7|10647.5|10645.5|10643.6|10641.6|4260
1739790000000|2025-02-17 11:00:00|10647.1|10645.1|10651.4|10649.4|10651.4|10649.4|10646.7|10644.7|8021
1739793600000|2025-02-17 12:00:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|5805
1739797200000|2025-02-17 13:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|6699
1739800800000|2025-02-17 14:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|3726
1739804400000|2025-02-17 15:00:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|3727
1739808000000|2025-02-17 16:00:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|1963
1739811600000|2025-02-17 17:00:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|7401
1739833200000|2025-02-17 23:00:00|10653|10651|10649|10647|10653|10651|10648.3|10646.3|3670
1739836800000|2025-02-18 00:00:00|10649.8|10647.8|10645.1|10643.1|10649.8|10647.8|10645.1|10643.1|7119
1739840400000|2025-02-18 01:00:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|3135
1739844000000|2025-02-18 02:00:00|10645.1|10643.1|10642|10640|10645.1|10643.1|10642|10640|39173
1739847600000|2025-02-18 03:00:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|6875
1739851200000|2025-02-18 04:00:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|1859
1739854800000|2025-02-18 05:00:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|4491
1739858400000|2025-02-18 06:00:00|10640.5|10638.5|10642|10640|10642.8|10640.8|10640.5|10638.5|2399
1739862000000|2025-02-18 07:00:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|6886
1739865600000|2025-02-18 08:00:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10639.7|10637.7|34590
1739869200000|2025-02-18 09:00:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10639.7|10637.7|11869
1739872800000|2025-02-18 10:00:00|10639.7|10637.7|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|10569
1739876400000|2025-02-18 11:00:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|6920
1739880000000|2025-02-18 12:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10635|10633|16579
1739883600000|2025-02-18 13:00:00|10637.3|10635.3|10636.5|10634.5|10640.5|10638.5|10635|10633|72408
1739887200000|2025-02-18 14:00:00|10637.3|10635.3|10639.7|10637.7|10640.5|10638.5|10635|10633|113161
1739890800000|2025-02-18 15:00:00|10640.5|10638.5|10638.9|10636.9|10641.2|10639.2|10637.3|10635.3|38392
1739894400000|2025-02-18 16:00:00|10639.7|10637.7|10633.4|10631.4|10639.7|10637.7|10632.6|10630.6|27083
1739898000000|2025-02-18 17:00:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10630.3|10628.3|23342
1739901600000|2025-02-18 18:00:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10627.2|10625.2|24484
1739905200000|2025-02-18 19:00:00|10629.5|10627.5|10626.4|10624.4|10630.3|10628.3|10625.6|10623.6|114259
1739908800000|2025-02-18 20:00:00|10627.2|10625.2|10624|10622|10627.2|10625.2|10623.3|10621.3|63966
1739912400000|2025-02-18 21:00:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10620.1|10618.1|53247
1739919600000|2025-02-18 23:00:00|10621.7|10619.7|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|3616
1739923200000|2025-02-19 00:00:00|10622.5|10620.5|10624.8|10622.8|10625.6|10623.6|10620.9|10618.9|4468
1739926800000|2025-02-19 01:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|4724
1739930400000|2025-02-19 02:00:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|5654
1739934000000|2025-02-19 03:00:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|6645
1739937600000|2025-02-19 04:00:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|3612
1739941200000|2025-02-19 05:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1594
1739944800000|2025-02-19 06:00:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10626.4|10624.4|2680
1739948400000|2025-02-19 07:00:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|10089
1739952000000|2025-02-19 08:00:00|10627.2|10625.2|10621.7|10619.7|10627.2|10625.2|10620.9|10618.9|7818
1739955600000|2025-02-19 09:00:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10620.9|10618.9|24984
1739959200000|2025-02-19 10:00:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|21833
1739962800000|2025-02-19 11:00:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10620.9|10618.9|49239
1739966400000|2025-02-19 12:00:00|10622.5|10620.5|10623.3|10621.3|10626.4|10624.4|10622.5|10620.5|24367
1739970000000|2025-02-19 13:00:00|10624|10622|10621.7|10619.7|10624.8|10622.8|10619.4|10617.4|74857
1739973600000|2025-02-19 14:00:00|10620.9|10618.9|10631.1|10629.1|10631.1|10629.1|10620.9|10618.9|72564
1739977200000|2025-02-19 15:00:00|10631.9|10629.9|10631.1|10629.1|10633.4|10631.4|10628.7|10626.7|42234
1739980800000|2025-02-19 16:00:00|10630.3|10628.3|10628.7|10626.7|10631.9|10629.9|10628|10626|31410
1739984400000|2025-02-19 17:00:00|10628|10626|10628|10626|10630.3|10628.3|10627.2|10625.2|78133
1739988000000|2025-02-19 18:00:00|10628.7|10626.7|10630.3|10628.3|10631.9|10629.9|10625.6|10623.6|31820
1739991600000|2025-02-19 19:00:00|10629.9|10627.9|10637.3|10635.3|10638.9|10636.9|10629.5|10627.5|180021
1739995200000|2025-02-19 20:00:00|10636.5|10634.5|10638.9|10636.9|10640.5|10638.5|10635|10633|75740
1739998800000|2025-02-19 21:00:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|47834
1740006000000|2025-02-19 23:00:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|4219
1740009600000|2025-02-20 00:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|5434
1740013200000|2025-02-20 01:00:00|10642|10640|10645.9|10643.9|10645.9|10643.9|10641.2|10639.2|5314
1740016800000|2025-02-20 02:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|7377
1740020400000|2025-02-20 03:00:00|10645.1|10643.1|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|7173
1740024000000|2025-02-20 04:00:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|2014
1740027600000|2025-02-20 05:00:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|5585
1740031200000|2025-02-20 06:00:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10646.7|10644.7|4447
1740034800000|2025-02-20 07:00:00|10646.7|10644.7|10646.7|10644.7|10649.8|10647.8|10645.9|10643.9|9635
1740038400000|2025-02-20 08:00:00|10645.9|10643.9|10645.1|10643.1|10647.5|10645.5|10643.6|10641.6|10731
1740042000000|2025-02-20 09:00:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|6540
1740045600000|2025-02-20 10:00:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|7103
1740049200000|2025-02-20 11:00:00|10644.4|10642.4|10641.2|10639.2|10644.4|10642.4|10640.5|10638.5|12100
1740052800000|2025-02-20 12:00:00|10642|10640|10649.8|10647.8|10649.8|10647.8|10642|10640|25971
1740056400000|2025-02-20 13:00:00|10650.6|10648.6|10644.4|10642.4|10653|10651|10643.6|10641.6|57910
1740060000000|2025-02-20 14:00:00|10643.6|10641.6|10650.6|10648.6|10650.6|10648.6|10642|10640|48969
1740063600000|2025-02-20 15:00:00|10651.4|10649.4|10649.8|10647.8|10654.5|10652.5|10647.5|10645.5|107398
1740067200000|2025-02-20 16:00:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10648.3|10646.3|52237
1740070800000|2025-02-20 17:00:00|10649|10647|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|90736
1740074400000|2025-02-20 18:00:00|10649|10647|10649|10647|10650.6|10648.6|10645.9|10643.9|95047
1740078000000|2025-02-20 19:00:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10647.5|10645.5|29802
1740081600000|2025-02-20 20:00:00|10648.3|10646.3|10646.7|10644.7|10649.8|10647.8|10645.9|10643.9|185704
1740085200000|2025-02-20 21:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|92400
1740092400000|2025-02-20 23:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|13022
1740096000000|2025-02-21 00:00:00|10645.9|10643.9|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|2644
1740099600000|2025-02-21 01:00:00|10646.7|10644.7|10649|10647|10651.4|10649.4|10645.9|10643.9|4915
1740103200000|2025-02-21 02:00:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649|10647|4112
1740106800000|2025-02-21 03:00:00|10653|10651|10653|10651|10653|10651|10651.4|10649.4|8530
1740110400000|2025-02-21 04:00:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653|10651|5856
1740114000000|2025-02-21 05:00:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|4951
1740117600000|2025-02-21 06:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653|10651|6263
1740121200000|2025-02-21 07:00:00|10655.3|10653.3|10654.5|10652.5|10657.6|10655.6|10653|10651|13806
1740124800000|2025-02-21 08:00:00|10653.7|10651.7|10654.5|10652.5|10660.8|10658.8|10653.7|10651.7|90487
1740128400000|2025-02-21 09:00:00|10653.7|10651.7|10651.4|10649.4|10654.5|10652.5|10649.8|10647.8|18653
1740132000000|2025-02-21 10:00:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|13093
1740135600000|2025-02-21 11:00:00|10650.6|10648.6|10653|10651|10653|10651|10649.8|10647.8|16992
1740139200000|2025-02-21 12:00:00|10653.7|10651.7|10650.6|10648.6|10654.5|10652.5|10649|10647|19262
1740142800000|2025-02-21 13:00:00|10651.4|10649.4|10645.9|10643.9|10653.7|10651.7|10645.1|10643.1|57106
1740146400000|2025-02-21 14:00:00|10646.7|10644.7|10664.7|10662.7|10664.7|10662.7|10645.9|10643.9|102315
1740150000000|2025-02-21 15:00:00|10663.9|10661.9|10665.5|10663.5|10667|10665|10661.5|10659.5|124394
1740153600000|2025-02-21 16:00:00|10664.7|10662.7|10661.5|10659.5|10665.5|10663.5|10660.8|10658.8|66552
1740157200000|2025-02-21 17:00:00|10662.3|10660.3|10674|10672|10674|10672|10660.8|10658.8|221541
1740160800000|2025-02-21 18:00:00|10673.3|10671.3|10683.4|10681.4|10685.8|10683.8|10673.3|10671.3|156949
1740164400000|2025-02-21 19:00:00|10682.6|10680.6|10682.6|10680.6|10686.5|10684.5|10681.1|10679.1|70089
1740168000000|2025-02-21 20:00:00|10683.4|10681.4|10680.3|10678.3|10685|10683|10679.5|10677.5|114535
1740171600000|2025-02-21 21:00:00|10679.5|10677.5|10677.2|10675.2|10680.3|10678.3|10676.4|10674.4|136551
1740351600000|2025-02-23 23:00:00|10674|10672|10671.7|10669.7|10676.4|10674.4|10670.9|10668.9|11649
1740355200000|2025-02-24 00:00:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10670.9|10668.9|7680
1740358800000|2025-02-24 01:00:00|10671.7|10669.7|10672.5|10670.5|10674|10672|10671.7|10669.7|4759
1740362400000|2025-02-24 02:00:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|6022
1740366000000|2025-02-24 03:00:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|4647
1740369600000|2025-02-24 04:00:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|11151
1740373200000|2025-02-24 05:00:00|10674|10672|10674|10672|10674|10672|10672.5|10670.5|4204
1740376800000|2025-02-24 06:00:00|10673.3|10671.3|10670.1|10668.1|10674|10672|10670.1|10668.1|11679
1740380400000|2025-02-24 07:00:00|10670.9|10668.9|10671.7|10669.7|10674|10672|10669.4|10667.4|17225
1740384000000|2025-02-24 08:00:00|10672.5|10670.5|10676.4|10674.4|10678|10676|10671.7|10669.7|56779
1740387600000|2025-02-24 09:00:00|10676.8|10674.8|10674|10672|10677.2|10675.2|10673.3|10671.3|38826
1740391200000|2025-02-24 10:00:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10670.9|10668.9|30518
1740394800000|2025-02-24 11:00:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|17519
1740398400000|2025-02-24 12:00:00|10671.7|10669.7|10668.6|10666.6|10672.5|10670.5|10667|10665|83909
1740402000000|2025-02-24 13:00:00|10667.8|10665.8|10672.5|10670.5|10677.2|10675.2|10667|10665|295270
1740405600000|2025-02-24 14:00:00|10671.7|10669.7|10682.6|10680.6|10684.2|10682.2|10669.4|10667.4|243556
1740409200000|2025-02-24 15:00:00|10681.9|10679.9|10693.6|10691.6|10695.1|10693.1|10681.1|10679.1|263824
1740412800000|2025-02-24 16:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10687.3|10685.3|161974
1740416400000|2025-02-24 17:00:00|10692|10690|10689.7|10687.7|10692|10690|10686.5|10684.5|146914
1740420000000|2025-02-24 18:00:00|10689.3|10687.3|10692.8|10690.8|10695.9|10693.9|10689.3|10687.3|304771
1740423600000|2025-02-24 19:00:00|10692|10690|10695.1|10693.1|10695.9|10693.9|10688.9|10686.9|104575
1740427200000|2025-02-24 20:00:00|10695.5|10693.5|10693.6|10691.6|10696.7|10694.7|10692|10690|135999
1740430800000|2025-02-24 21:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|171070
1740438000000|2025-02-24 23:00:00|10690.8|10688.8|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|4800
1740441600000|2025-02-25 00:00:00|10693.6|10691.6|10699|10697|10699|10697|10693.6|10691.6|8628
1740445200000|2025-02-25 01:00:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|9363
1740448800000|2025-02-25 02:00:00|10699.8|10697.8|10704.5|10702.5|10705.3|10703.3|10699|10697|13040
1740452400000|2025-02-25 03:00:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|5609
1740456000000|2025-02-25 04:00:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10700.6|10698.6|8255
1740459600000|2025-02-25 05:00:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|9804
1740463200000|2025-02-25 06:00:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10699.8|10697.8|8605
1740466800000|2025-02-25 07:00:00|10700.6|10698.6|10720.1|10718.1|10720.1|10718.1|10700.6|10698.6|34580
1740470400000|2025-02-25 08:00:00|10719.4|10717.4|10718.6|10716.6|10720.9|10718.9|10713.1|10711.1|30923
1740474000000|2025-02-25 09:00:00|10717.8|10715.8|10720.9|10718.9|10720.9|10718.9|10715.5|10713.5|87560
1740477600000|2025-02-25 10:00:00|10720.1|10718.1|10715.5|10713.5|10720.9|10718.9|10715.5|10713.5|45423
1740481200000|2025-02-25 11:00:00|10714.7|10712.7|10717|10715|10719.4|10717.4|10713.9|10711.9|63800
1740484800000|2025-02-25 12:00:00|10716.2|10714.2|10721.7|10719.7|10727.2|10725.2|10716.2|10714.2|166268
1740488400000|2025-02-25 13:00:00|10720.9|10718.9|10728.7|10726.7|10731.9|10729.9|10717.8|10715.8|267227
1740492000000|2025-02-25 14:00:00|10729.5|10727.5|10729.9|10727.9|10731.9|10729.9|10722.5|10720.5|208913
1740495600000|2025-02-25 15:00:00|10730.3|10728.3|10734.2|10732.2|10742.8|10740.8|10730.3|10728.3|478477
1740499200000|2025-02-25 16:00:00|10735|10733|10730.3|10728.3|10738.9|10736.9|10730.3|10728.3|138389
1740502800000|2025-02-25 17:00:00|10731.1|10729.1|10731.9|10729.9|10736.5|10734.5|10729.5|10727.5|587320
1740506400000|2025-02-25 18:00:00|10731.1|10729.1|10728.7|10726.7|10735|10733|10726.4|10724.4|285102
1740510000000|2025-02-25 19:00:00|10729.5|10727.5|10735|10733|10735.8|10733.8|10729.5|10727.5|139111
1740513600000|2025-02-25 20:00:00|10734.2|10732.2|10737.3|10735.3|10738.1|10736.1|10734.2|10732.2|190656
1740517200000|2025-02-25 21:00:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10733.4|10731.4|53375
1740524400000|2025-02-25 23:00:00|10733.8|10731.8|10737.3|10735.3|10739.7|10737.7|10731.9|10729.9|20999
1740528000000|2025-02-26 00:00:00|10737.7|10735.7|10738.9|10736.9|10740.5|10738.5|10737.3|10735.3|8673
1740531600000|2025-02-26 01:00:00|10738.1|10736.1|10728|10726|10741.2|10739.2|10727.2|10725.2|16925
1740535200000|2025-02-26 02:00:00|10728.3|10726.3|10722.5|10720.5|10728.7|10726.7|10721.7|10719.7|27801
1740538800000|2025-02-26 03:00:00|10721.7|10719.7|10723.3|10721.3|10724|10722|10721.7|10719.7|7808
1740542400000|2025-02-26 04:00:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10721.7|10719.7|2724
1740546000000|2025-02-26 05:00:00|10721.7|10719.7|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|5434
1740549600000|2025-02-26 06:00:00|10720.5|10718.5|10718.6|10716.6|10720.9|10718.9|10717|10715|8157
1740553200000|2025-02-26 07:00:00|10719.4|10717.4|10723.3|10721.3|10725.6|10723.6|10718.6|10716.6|12168
1740556800000|2025-02-26 08:00:00|10724|10722|10729.5|10727.5|10731.1|10729.1|10723.3|10721.3|44767
1740560400000|2025-02-26 09:00:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10724.8|10722.8|20167
1740564000000|2025-02-26 10:00:00|10727.2|10725.2|10724|10722|10729.5|10727.5|10724|10722|19646
1740567600000|2025-02-26 11:00:00|10723.3|10721.3|10724|10722|10724|10722|10720.9|10718.9|11607
1740571200000|2025-02-26 12:00:00|10723.3|10721.3|10727.2|10725.2|10731.1|10729.1|10722.5|10720.5|37272
1740574800000|2025-02-26 13:00:00|10728|10726|10732.6|10730.6|10735.8|10733.8|10726.4|10724.4|62085
1740578400000|2025-02-26 14:00:00|10731.9|10729.9|10727.2|10725.2|10735.8|10733.8|10726.4|10724.4|125418
1740582000000|2025-02-26 15:00:00|10728|10726|10728|10726|10729.5|10727.5|10722.5|10720.5|88057
1740585600000|2025-02-26 16:00:00|10727.2|10725.2|10734.2|10732.2|10735|10733|10724.8|10722.8|54097
1740589200000|2025-02-26 17:00:00|10735|10733|10736.5|10734.5|10739.7|10737.7|10733.4|10731.4|115808
1740592800000|2025-02-26 18:00:00|10735.8|10733.8|10749.8|10747.8|10750.6|10748.6|10735.8|10733.8|104068
1740596400000|2025-02-26 19:00:00|10750.6|10748.6|10753|10751|10754.5|10752.5|10747.5|10745.5|121340
1740600000000|2025-02-26 20:00:00|||||||||3
1748268000000|2025-05-26 14:00:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|651
1748271600000|2025-05-26 15:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|3900
1748275200000|2025-05-26 16:00:00|10776|10774|10777.2|10775.2|10778.3|10776.3|10775.6|10773.6|759
1748296800000|2025-05-26 22:00:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10775.2|10773.2|1071
1748300400000|2025-05-26 23:00:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10774.8|10772.8|1107
1748304000000|2025-05-27 00:00:00|10777.6|10775.6|10778|10776|10784.2|10782.2|10777.2|10775.2|4445
1748307600000|2025-05-27 01:00:00|10778.7|10776.7|10783.4|10781.4|10785|10783|10778.7|10776.7|11184
1748311200000|2025-05-27 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|12402
1748314800000|2025-05-27 03:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|9683
1748318400000|2025-05-27 04:00:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785|10783|4270
1748322000000|2025-05-27 05:00:00|10788.9|10786.9|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|11419
1748325600000|2025-05-27 06:00:00|10786.5|10784.5|10792|10790|10792|10790|10785|10783|23376
1748329200000|2025-05-27 07:00:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10789.7|10787.7|160269
1748332800000|2025-05-27 08:00:00|10794|10792|10788.9|10786.9|10794.4|10792.4|10788.9|10786.9|45477
1748336400000|2025-05-27 09:00:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|60597
1748340000000|2025-05-27 10:00:00|10789.7|10787.7|10790.5|10788.5|10792|10790|10787.3|10785.3|47459
1748343600000|2025-05-27 11:00:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10786.5|10784.5|45764
1748347200000|2025-05-27 12:00:00|10789.7|10787.7|10788.9|10786.9|10792.8|10790.8|10783.4|10781.4|325340
1748350800000|2025-05-27 13:00:00|10789.7|10787.7|10787.3|10785.3|10792.8|10790.8|10785.8|10783.8|432982
1748354400000|2025-05-27 14:00:00|10786.9|10784.9|10792|10790|10796.7|10794.7|10782.6|10780.6|351528
1748358000000|2025-05-27 15:00:00|10791.2|10789.2|10798.3|10796.3|10799|10797|10791.2|10789.2|190887
1748361600000|2025-05-27 16:00:00|10799|10797|10796.7|10794.7|10801.4|10799.4|10796.7|10794.7|99453
1748365200000|2025-05-27 17:00:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10795.1|10793.1|64030
1748368800000|2025-05-27 18:00:00|10798.3|10796.3|10803|10801|10803.7|10801.7|10798.3|10796.3|132296
1748372400000|2025-05-27 19:00:00|10803.7|10801.7|10798.3|10796.3|10804.5|10802.5|10798.3|10796.3|91439
1748376000000|2025-05-27 20:00:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10794.4|10792.4|144384
1748383200000|2025-05-27 22:00:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10796.3|10794.3|946
1748386800000|2025-05-27 23:00:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1808
1748390400000|2025-05-28 00:00:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|2775
1748394000000|2025-05-28 01:00:00|10794|10792|10791.2|10789.2|10794.4|10792.4|10788.9|10786.9|8593
1748397600000|2025-05-28 02:00:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|2762
1748401200000|2025-05-28 03:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|6183
1748404800000|2025-05-28 04:00:00|10790.5|10788.5|10787.3|10785.3|10790.5|10788.5|10786.5|10784.5|2367
1748408400000|2025-05-28 05:00:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|6585
1748412000000|2025-05-28 06:00:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|30685
1748415600000|2025-05-28 07:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10788.9|10786.9|10807
1748419200000|2025-05-28 08:00:00|10792|10790|10791.2|10789.2|10792|10790|10788.9|10786.9|18204
1748422800000|2025-05-28 09:00:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10788.9|10786.9|23527
1748426400000|2025-05-28 10:00:00|10790.5|10788.5|10788.9|10786.9|10792|10790|10787.3|10785.3|9196
1748430000000|2025-05-28 11:00:00|10788.1|10786.1|10794.4|10792.4|10794.4|10792.4|10788.1|10786.1|32729
1748433600000|2025-05-28 12:00:00|10793.6|10791.6|10796.7|10794.7|10800.6|10798.6|10793.6|10791.6|236286
1748437200000|2025-05-28 13:00:00|10795.9|10793.9|10781.9|10779.9|10795.9|10793.9|10781.9|10779.9|253168
1748440800000|2025-05-28 14:00:00|10781.1|10779.1|10779.5|10777.5|10787.3|10785.3|10779.5|10777.5|101063
1748444400000|2025-05-28 15:00:00|10778.7|10776.7|10778|10776|10783.4|10781.4|10778|10776|65162
1748448000000|2025-05-28 16:00:00|10778.3|10776.3|10777.2|10775.2|10780.3|10778.3|10775.6|10773.6|47144
1748451600000|2025-05-28 17:00:00|10776.4|10774.4|10778.7|10776.7|10783.4|10781.4|10776.4|10774.4|76433
1748455200000|2025-05-28 18:00:00|10778|10776|10783.4|10781.4|10784.2|10782.2|10778|10776|43681
1748458800000|2025-05-28 19:00:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10780.3|10778.3|223336
1748462400000|2025-05-28 20:00:00|10782.6|10780.6|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|48289
1748469600000|2025-05-28 22:00:00|10782.6|10780.6|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|2903
1748473200000|2025-05-28 23:00:00|10782.6|10780.6|10763.1|10761.1|10782.6|10780.6|10758.4|10756.4|38064
1748476800000|2025-05-29 00:00:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10755.3|10753.3|36044
1748480400000|2025-05-29 01:00:00|10762.3|10760.3|10770.9|10768.9|10770.9|10768.9|10760.8|10758.8|16032
1748484000000|2025-05-29 02:00:00|10770.1|10768.1|10770.9|10768.9|10774|10772|10768.6|10766.6|9754
1748487600000|2025-05-29 03:00:00|10770.1|10768.1|10768.6|10766.6|10771.7|10769.7|10767.8|10765.8|4049
1748491200000|2025-05-29 04:00:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767|10765|3136
1748494800000|2025-05-29 05:00:00|10767|10765|10760.8|10758.8|10769.4|10767.4|10760|10758|10158
1748498400000|2025-05-29 06:00:00|10760|10758|10761.5|10759.5|10763.9|10761.9|10758.4|10756.4|17741
1748502000000|2025-05-29 07:00:00|10760.8|10758.8|10760.8|10758.8|10763.9|10761.9|10759.2|10757.2|21799
1748505600000|2025-05-29 08:00:00|10761.5|10759.5|10760|10758|10764.7|10762.7|10759.2|10757.2|17737
1748509200000|2025-05-29 09:00:00|10760.8|10758.8|10755.3|10753.3|10763.1|10761.1|10755.3|10753.3|12121
1748512800000|2025-05-29 10:00:00|10756.1|10754.1|10763.1|10761.1|10765.5|10763.5|10755.3|10753.3|20501
1748516400000|2025-05-29 11:00:00|10763.9|10761.9|10768.6|10766.6|10770.9|10768.9|10760.8|10758.8|26794
1748520000000|2025-05-29 12:00:00|10769.4|10767.4|10789.7|10787.7|10790.5|10788.5|10768.6|10766.6|97098
1748523600000|2025-05-29 13:00:00|10788.9|10786.9|10804.5|10802.5|10806.9|10804.9|10788.9|10786.9|99386
1748527200000|2025-05-29 14:00:00|10805.3|10803.3|10799|10797|10805.3|10803.3|10795.9|10793.9|56986
1748530800000|2025-05-29 15:00:00|10799.8|10797.8|10809.2|10807.2|10810|10808|10799.8|10797.8|53737
1748534400000|2025-05-29 16:00:00|10810|10808|10805.3|10803.3|10810|10808|10805.3|10803.3|65457
1748538000000|2025-05-29 17:00:00|10806.1|10804.1|10811.5|10809.5|10814.7|10812.7|10805.3|10803.3|54511
1748541600000|2025-05-29 18:00:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10806.9|10804.9|40710
1748545200000|2025-05-29 19:00:00|10810.8|10808.8|10806.9|10804.9|10810.8|10808.8|10806.1|10804.1|44948
1748548800000|2025-05-29 20:00:00|10806.1|10804.1|10809.6|10807.6|10810.8|10808.8|10806.1|10804.1|41036
1748556000000|2025-05-29 22:00:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|1938
1748559600000|2025-05-29 23:00:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|2485
1748563200000|2025-05-30 00:00:00|10807.6|10805.6|10805.3|10803.3|10808.4|10806.4|10805.3|10803.3|4476
1748566800000|2025-05-30 01:00:00|10806.1|10804.1|10808.4|10806.4|10810|10808|10805.3|10803.3|8380
1748570400000|2025-05-30 02:00:00|10809.2|10807.2|10808.4|10806.4|10811.5|10809.5|10808|10806|6081
1748574000000|2025-05-30 03:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2688
1748577600000|2025-05-30 04:00:00|10808.8|10806.8|10807.6|10805.6|10808.8|10806.8|10806.1|10804.1|1444
1748581200000|2025-05-30 05:00:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|3029
1748584800000|2025-05-30 06:00:00|10806.5|10804.5|10810|10808|10810.8|10808.8|10803.7|10801.7|8590
1748588400000|2025-05-30 07:00:00|10810.8|10808.8|10808.4|10806.4|10815.5|10813.5|10807.6|10805.6|17322
1748592000000|2025-05-30 08:00:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|14327
1748595600000|2025-05-30 09:00:00|10804.5|10802.5|10810|10808|10810.8|10808.8|10803.7|10801.7|11084
1748599200000|2025-05-30 10:00:00|10810.8|10808.8|10810|10808|10812.3|10810.3|10807.6|10805.6|10163
1748602800000|2025-05-30 11:00:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10808.4|10806.4|14141
1748606400000|2025-05-30 12:00:00|10813.9|10811.9|10808.4|10806.4|10823.3|10821.3|10806.1|10804.1|66069
1748610000000|2025-05-30 13:00:00|10807.6|10805.6|10813.9|10811.9|10815.5|10813.5|10806.9|10804.9|42934
1748613600000|2025-05-30 14:00:00|10814.3|10812.3|10810.8|10808.8|10818.6|10816.6|10806.1|10804.1|57867
1748617200000|2025-05-30 15:00:00|10810|10808|10822.5|10820.5|10822.5|10820.5|10810|10808|49049
1748620800000|2025-05-30 16:00:00|10823.3|10821.3|10827.2|10825.2|10828.7|10826.7|10821.7|10819.7|51674
1748624400000|2025-05-30 17:00:00|10826.4|10824.4|10819.4|10817.4|10827.2|10825.2|10819.4|10817.4|35055
1748628000000|2025-05-30 18:00:00|10820.1|10818.1|10819.4|10817.4|10823.3|10821.3|10818.6|10816.6|49578
1748631600000|2025-05-30 19:00:00|10818.6|10816.6|10831.1|10829.1|10831.1|10829.1|10816.2|10814.2|120974
1748635200000|2025-05-30 20:00:00|10831.9|10829.9|10826.4|10824.4|10831.9|10829.9|10825.6|10823.6|55804
1748815200000|2025-06-01 22:00:00|10831.9|10829.9|10825.6|10823.6|10832.6|10830.6|10823.3|10821.3|17472
1748818800000|2025-06-01 23:00:00|10824.8|10822.8|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|6676
1748822400000|2025-06-02 00:00:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|7180
1748826000000|2025-06-02 01:00:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10819.4|10817.4|10576
1748829600000|2025-06-02 02:00:00|10820.9|10818.9|10827.2|10825.2|10828|10826|10820.9|10818.9|9063
1748833200000|2025-06-02 03:00:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|5004
1748836800000|2025-06-02 04:00:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10821.7|10819.7|3141
1748840400000|2025-06-02 05:00:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|3665
1748844000000|2025-06-02 06:00:00|10823.3|10821.3|10820.1|10818.1|10823.3|10821.3|10817.8|10815.8|10497
1748847600000|2025-06-02 07:00:00|10819.4|10817.4|10816.2|10814.2|10820.9|10818.9|10816.2|10814.2|25981
1748851200000|2025-06-02 08:00:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10811.5|10809.5|16296
1748854800000|2025-06-02 09:00:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|16305
1748858400000|2025-06-02 10:00:00|10812.3|10810.3|10817|10815|10819.4|10817.4|10811.5|10809.5|16885
1748862000000|2025-06-02 11:00:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10816.2|10814.2|17219
1748865600000|2025-06-02 12:00:00|10817.8|10815.8|10812.3|10810.3|10819.4|10817.4|10811.5|10809.5|35177
1748869200000|2025-06-02 13:00:00|10813.1|10811.1|10812.7|10810.7|10817|10815|10810.8|10808.8|42549
1748872800000|2025-06-02 14:00:00|10819|10817|10820.1|10818.1|10824.8|10822.8|10813.9|10811.9|84339
1748876400000|2025-06-02 15:00:00|10819.4|10817.4|10810|10808|10819.4|10817.4|10806.9|10804.9|60834
1748880000000|2025-06-02 16:00:00|10809.2|10807.2|10804.5|10802.5|10811.5|10809.5|10803|10801|37245
1748883600000|2025-06-02 17:00:00|10805.3|10803.3|10801.4|10799.4|10805.3|10803.3|10800.6|10798.6|33562
1748887200000|2025-06-02 18:00:00|10802.2|10800.2|10803|10801|10804.5|10802.5|10800.6|10798.6|49561
1748890800000|2025-06-02 19:00:00|10802.2|10800.2|10808.4|10806.4|10808.4|10806.4|10802.2|10800.2|34548
1748894400000|2025-06-02 20:00:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10806.9|10804.9|33543
1748901600000|2025-06-02 22:00:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10805.7|10803.7|2524
1748905200000|2025-06-02 23:00:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1638
1748908800000|2025-06-03 00:00:00|10809.2|10807.2|10808.4|10806.4|10811.5|10809.5|10807.6|10805.6|3630
1748912400000|2025-06-03 01:00:00|10807.6|10805.6|10806.1|10804.1|10810|10808|10805.3|10803.3|5185
1748916000000|2025-06-03 02:00:00|10805.3|10803.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|3104
1748919600000|2025-06-03 03:00:00|10806.9|10804.9|10810|10808|10811.5|10809.5|10806.1|10804.1|4920
1748923200000|2025-06-03 04:00:00|10810.4|10808.4|10812.3|10810.3|10813.1|10811.1|10810|10808|3461
1748926800000|2025-06-03 05:00:00|10813.1|10811.1|10810.8|10808.8|10814.7|10812.7|10810.8|10808.8|9419
1748930400000|2025-06-03 06:00:00|10811.5|10809.5|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|8752
1748934000000|2025-06-03 07:00:00|10812.3|10810.3|10817|10815|10820.9|10818.9|10812.3|10810.3|21390
1748937600000|2025-06-03 08:00:00|10816.2|10814.2|10818.6|10816.6|10822.5|10820.5|10815.5|10813.5|11730
1748941200000|2025-06-03 09:00:00|10819.4|10817.4|10818.6|10816.6|10820.9|10818.9|10817|10815|11404
1748944800000|2025-06-03 10:00:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|10157
1748948400000|2025-06-03 11:00:00|10817|10815|10821.7|10819.7|10822.5|10820.5|10816.2|10814.2|17052
1748952000000|2025-06-03 12:00:00|10820.9|10818.9|10810.8|10808.8|10821.7|10819.7|10810.8|10808.8|36433
1748955600000|2025-06-03 13:00:00|10810|10808|10818.6|10816.6|10820.1|10818.1|10810|10808|54656
1748959200000|2025-06-03 14:00:00|10810.8|10808.8|10804.5|10802.5|10816.2|10814.2|10802.2|10800.2|84596
1748962800000|2025-06-03 15:00:00|10803.7|10801.7|10795.1|10793.1|10806.9|10804.9|10792.8|10790.8|51718
1748966400000|2025-06-03 16:00:00|10794.4|10792.4|10793.6|10791.6|10797.5|10795.5|10792.8|10790.8|28212
1748970000000|2025-06-03 17:00:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10792|10790|22209
1748973600000|2025-06-03 18:00:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|27315
1748977200000|2025-06-03 19:00:00|10796.7|10794.7|10796.7|10794.7|10799|10797|10794.4|10792.4|30976
1748980800000|2025-06-03 20:00:00|10796.3|10794.3|10799.8|10797.8|10802.2|10800.2|10795.9|10793.9|30850
1748988000000|2025-06-03 22:00:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|3418
1748991600000|2025-06-03 23:00:00|10800.6|10798.6|10804.5|10802.5|10804.5|10802.5|10800.6|10798.6|4158
1748995200000|2025-06-04 00:00:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|4542
1748998800000|2025-06-04 01:00:00|10801.4|10799.4|10799.8|10797.8|10804.5|10802.5|10799|10797|5727
1749002400000|2025-06-04 02:00:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2185
1749006000000|2025-06-04 03:00:00|10801.8|10799.8|10801.4|10799.4|10803|10801|10800.6|10798.6|2598
1749009600000|2025-06-04 04:00:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|1379
1749013200000|2025-06-04 05:00:00|10798.7|10796.7|10798.3|10796.3|10800.6|10798.6|10797.1|10795.1|3290
1749016800000|2025-06-04 06:00:00|10797.5|10795.5|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|11472
1749020400000|2025-06-04 07:00:00|10799.8|10797.8|10795.1|10793.1|10803.7|10801.7|10794.4|10792.4|12852
1749024000000|2025-06-04 08:00:00|10794.4|10792.4|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|16678
1749027600000|2025-06-04 09:00:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|7084
1749031200000|2025-06-04 10:00:00|10794.4|10792.4|10796.7|10794.7|10798.3|10796.3|10794.4|10792.4|14876
1749034800000|2025-06-04 11:00:00|10795.9|10793.9|10793.6|10791.6|10797.5|10795.5|10790.5|10788.5|23364
1749038400000|2025-06-04 12:00:00|10794.4|10792.4|10817.8|10815.8|10821.7|10819.7|10794.4|10792.4|124176
1749042000000|2025-06-04 13:00:00|10817|10815|10817|10815|10819.4|10817.4|10813.1|10811.1|58301
1749045600000|2025-06-04 14:00:00|10829.5|10827.5|10833.4|10831.4|10836.5|10834.5|10820.1|10818.1|134093
1749049200000|2025-06-04 15:00:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10828.7|10826.7|72823
1749052800000|2025-06-04 16:00:00|10838.1|10836.1|10845.1|10843.1|10845.9|10843.9|10837.3|10835.3|60675
1749056400000|2025-06-04 17:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10839.7|10837.7|34553
1749060000000|2025-06-04 18:00:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10838.1|10836.1|37845
1749063600000|2025-06-04 19:00:00|10839.3|10837.3|10841.2|10839.2|10842|10840|10838.9|10836.9|28605
1749067200000|2025-06-04 20:00:00|10840.5|10838.5|10842.8|10840.8|10844.4|10842.4|10840.5|10838.5|26155
1749074400000|2025-06-04 22:00:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|3461
1749078000000|2025-06-04 23:00:00|10838.9|10836.9|10842.8|10840.8|10842.8|10840.8|10838.9|10836.9|4012
1749081600000|2025-06-05 00:00:00|10842|10840|10839.7|10837.7|10842|10840|10838.1|10836.1|6381
1749085200000|2025-06-05 01:00:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10834.2|10832.2|7741
1749088800000|2025-06-05 02:00:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10835|10833|5590
1749092400000|2025-06-05 03:00:00|10835.8|10833.8|10839.7|10837.7|10839.7|10837.7|10834.2|10832.2|8290
1749096000000|2025-06-05 04:00:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|5036
1749099600000|2025-06-05 05:00:00|10840.5|10838.5|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|3697
1749103200000|2025-06-05 06:00:00|10838.5|10836.5|10835.8|10833.8|10839.7|10837.7|10835|10833|10704
1749106800000|2025-06-05 07:00:00|10835|10833|10835|10833|10837.3|10835.3|10833.4|10831.4|14212
1749110400000|2025-06-05 08:00:00|10834.2|10832.2|10840.5|10838.5|10840.5|10838.5|10833.4|10831.4|22969
1749114000000|2025-06-05 09:00:00|10841.2|10839.2|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|15149
1749117600000|2025-06-05 10:00:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10837.3|10835.3|10210
1749121200000|2025-06-05 11:00:00|10839.7|10837.7|10846.7|10844.7|10847.5|10845.5|10839.7|10837.7|28972
1749124800000|2025-06-05 12:00:00|10845.9|10843.9|10844.4|10842.4|10860.8|10858.8|10842|10840|117568
1749128400000|2025-06-05 13:00:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10833.4|10831.4|90872
1749132000000|2025-06-05 14:00:00|10842.8|10840.8|10824.8|10822.8|10844.4|10842.4|10824|10822|97591
1749135600000|2025-06-05 15:00:00|10824|10822|10818.6|10816.6|10824|10822|10817|10815|63365
1749139200000|2025-06-05 16:00:00|10819.4|10817.4|10820.9|10818.9|10824.8|10822.8|10818.6|10816.6|58678
1749142800000|2025-06-05 17:00:00|10821.7|10819.7|10812.3|10810.3|10821.7|10819.7|10810.8|10808.8|60277
1749146400000|2025-06-05 18:00:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|51720
1749150000000|2025-06-05 19:00:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10806.9|10804.9|68498
1749153600000|2025-06-05 20:00:00|10810|10808|10811.5|10809.5|10813.1|10811.1|10807.6|10805.6|40409
1749160800000|2025-06-05 22:00:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|4287
1749164400000|2025-06-05 23:00:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|2524
1749168000000|2025-06-06 00:00:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|6778
1749171600000|2025-06-06 01:00:00|10812.3|10810.3|10816.2|10814.2|10816.2|10814.2|10812.3|10810.3|5495
1749175200000|2025-06-06 02:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|4263
1749178800000|2025-06-06 03:00:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2685
1749182400000|2025-06-06 04:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|2918
1749186000000|2025-06-06 05:00:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|3163
1749189600000|2025-06-06 06:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10810|10808|10736
1749193200000|2025-06-06 07:00:00|10812.3|10810.3|10817.8|10815.8|10819.4|10817.4|10812.3|10810.3|26272
1749196800000|2025-06-06 08:00:00|10817|10815|10817.8|10815.8|10819.4|10817.4|10817|10815|13886
1749200400000|2025-06-06 09:00:00|10817|10815|10817|10815|10818.6|10816.6|10813.1|10811.1|16631
1749204000000|2025-06-06 10:00:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|20656
1749207600000|2025-06-06 11:00:00|10815.5|10813.5|10806.9|10804.9|10817|10815|10806.1|10804.1|41261
1749211200000|2025-06-06 12:00:00|10806.1|10804.1|10771.7|10769.7|10806.9|10804.9|10771.3|10769.3|227772
1749214800000|2025-06-06 13:00:00|10772.5|10770.5|10764.7|10762.7|10777.2|10775.2|10763.9|10761.9|167124
1749218400000|2025-06-06 14:00:00|10763.9|10761.9|10766.2|10764.2|10771.7|10769.7|10760.8|10758.8|106333
1749222000000|2025-06-06 15:00:00|10767|10765|10758.4|10756.4|10767|10765|10758.4|10756.4|77607
1749225600000|2025-06-06 16:00:00|10757.6|10755.6|10756.1|10754.1|10759.2|10757.2|10754.5|10752.5|54708
1749229200000|2025-06-06 17:00:00|10755.3|10753.3|10755.3|10753.3|10758|10756|10753.7|10751.7|44626
1749232800000|2025-06-06 18:00:00|10754.5|10752.5|10752.2|10750.2|10755.3|10753.3|10751.4|10749.4|61165
1749236400000|2025-06-06 19:00:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10751.4|10749.4|44000
1749240000000|2025-06-06 20:00:00|10753.7|10751.7|10753.7|10751.7|10756.1|10754.1|10753|10751|33094
1749420000000|2025-06-08 22:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|6997
1749423600000|2025-06-08 23:00:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10755.3|10753.3|7602
1749427200000|2025-06-09 00:00:00|10759.2|10757.2|10763.1|10761.1|10763.1|10761.1|10756.9|10754.9|12878
1749430800000|2025-06-09 01:00:00|10763.9|10761.9|10763.1|10761.1|10766.2|10764.2|10762.3|10760.3|13228
1749434400000|2025-06-09 02:00:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|5688
1749438000000|2025-06-09 03:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|4187
1749441600000|2025-06-09 04:00:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3300
1749445200000|2025-06-09 05:00:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|9117
1749448800000|2025-06-09 06:00:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10763.1|10761.1|15649
1749452400000|2025-06-09 07:00:00|10766.2|10764.2|10767.8|10765.8|10768.2|10766.2|10764.7|10762.7|24091
1749456000000|2025-06-09 08:00:00|10768.6|10766.6|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|22131
1749459600000|2025-06-09 09:00:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.9|10761.9|20683
1749463200000|2025-06-09 10:00:00|10764.3|10762.3|10763.1|10761.1|10767.8|10765.8|10763.1|10761.1|14937
1749466800000|2025-06-09 11:00:00|10763.9|10761.9|10757.6|10755.6|10764.7|10762.7|10756.9|10754.9|23537
1749470400000|2025-06-09 12:00:00|10758.4|10756.4|10753.7|10751.7|10761.5|10759.5|10753.7|10751.7|43404
1749474000000|2025-06-09 13:00:00|10754.5|10752.5|10763.9|10761.9|10765.5|10763.5|10754.5|10752.5|50041
1749477600000|2025-06-09 14:00:00|10763.1|10761.1|10760.8|10758.8|10766.2|10764.2|10758.4|10756.4|49530
1749481200000|2025-06-09 15:00:00|10761.5|10759.5|10770.1|10768.1|10772.5|10770.5|10761.5|10759.5|66278
1749484800000|2025-06-09 16:00:00|10769.4|10767.4|10772.5|10770.5|10773.3|10771.3|10769.4|10767.4|38542
1749488400000|2025-06-09 17:00:00|10771.7|10769.7|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|36385
1749492000000|2025-06-09 18:00:00|10774|10772|10770.9|10768.9|10775.6|10773.6|10770.9|10768.9|39712
1749495600000|2025-06-09 19:00:00|10771.7|10769.7|10767|10765|10771.7|10769.7|10766.2|10764.2|31581
1749499200000|2025-06-09 20:00:00|10766.2|10764.2|10771.7|10769.7|10772.5|10770.5|10766.2|10764.2|27303
1749506400000|2025-06-09 22:00:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|2948
1749510000000|2025-06-09 23:00:00|10773.3|10771.3|10770.1|10768.1|10773.3|10771.3|10769.4|10767.4|2275
1749513600000|2025-06-10 00:00:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10767.8|10765.8|5956
1749517200000|2025-06-10 01:00:00|10771.7|10769.7|10765.5|10763.5|10771.7|10769.7|10764.7|10762.7|6110
1749520800000|2025-06-10 02:00:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|3886
1749524400000|2025-06-10 03:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|3746
1749528000000|2025-06-10 04:00:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|1155
1749531600000|2025-06-10 05:00:00|10769|10767|10774.8|10772.8|10778|10776|10768.6|10766.6|9608
1749535200000|2025-06-10 06:00:00|10774|10772|10778|10776|10778|10776|10773.3|10771.3|10072
1749538800000|2025-06-10 07:00:00|10777.2|10775.2|10779.5|10777.5|10782.6|10780.6|10777.2|10775.2|20112
1749542400000|2025-06-10 08:00:00|10780.3|10778.3|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|20480
1749546000000|2025-06-10 09:00:00|10781.9|10779.9|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|15663
1749549600000|2025-06-10 10:00:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10778|10776|13736
1749553200000|2025-06-10 11:00:00|10781.9|10779.9|10778.7|10776.7|10783.4|10781.4|10778.7|10776.7|15054
1749556800000|2025-06-10 12:00:00|10779.5|10777.5|10784.2|10782.2|10785|10783|10779.5|10777.5|34050
1749560400000|2025-06-10 13:00:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10781.1|10779.1|34921
1749564000000|2025-06-10 14:00:00|10785|10783|10774|10772|10785|10783|10771.7|10769.7|42940
1749567600000|2025-06-10 15:00:00|10773.3|10771.3|10774.8|10772.8|10778|10776|10770.9|10768.9|44701
1749571200000|2025-06-10 16:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10771.7|10769.7|32643
1749574800000|2025-06-10 17:00:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10773.3|10771.3|33631
1749578400000|2025-06-10 18:00:00|10778|10776|10771.7|10769.7|10778|10776|10770.9|10768.9|38409
1749582000000|2025-06-10 19:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|31596
1749585600000|2025-06-10 20:00:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10767.8|10765.8|34419
1749592800000|2025-06-10 22:00:00|10770.1|10768.1|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|4584
1749596400000|2025-06-10 23:00:00|10767.8|10765.8|10769.4|10767.4|10770.9|10768.9|10763.9|10761.9|6205
1749600000000|2025-06-11 00:00:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10767.8|10765.8|6985
1749603600000|2025-06-11 01:00:00|10771.7|10769.7|10771.7|10769.7|10774|10772|10770.9|10768.9|3784
1749607200000|2025-06-11 02:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2463
1749610800000|2025-06-11 03:00:00|10772.5|10770.5|10770.5|10768.5|10772.5|10770.5|10770.1|10768.1|2176
1749614400000|2025-06-11 04:00:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767|10765|2454
1749618000000|2025-06-11 05:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|3451
1749621600000|2025-06-11 06:00:00|10767|10765|10764.7|10762.7|10768.6|10766.6|10763.1|10761.1|11004
1749625200000|2025-06-11 07:00:00|10763.9|10761.9|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|15342
1749628800000|2025-06-11 08:00:00|10765.5|10763.5|10766.2|10764.2|10768.6|10766.6|10763.9|10761.9|17353
1749632400000|2025-06-11 09:00:00|10765.8|10763.8|10764.7|10762.7|10767|10765|10763.1|10761.1|16755
1749636000000|2025-06-11 10:00:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10760|10758|15377
1749639600000|2025-06-11 11:00:00|10760.8|10758.8|10759.2|10757.2|10763.9|10761.9|10758.4|10756.4|35122
1749643200000|2025-06-11 12:00:00|10760|10758|10797.5|10795.5|10803.7|10801.7|10752.2|10750.2|194142
1749646800000|2025-06-11 13:00:00|10796.7|10794.7|10792|10790|10801.4|10799.4|10789.7|10787.7|100553
1749650400000|2025-06-11 14:00:00|10791.2|10789.2|10795.1|10793.1|10797.5|10795.5|10786.5|10784.5|59982
1749654000000|2025-06-11 15:00:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10791.2|10789.2|35870
1749657600000|2025-06-11 16:00:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|33134
1749661200000|2025-06-11 17:00:00|10795.9|10793.9|10799.8|10797.8|10802.2|10800.2|10794.4|10792.4|47247
1749664800000|2025-06-11 18:00:00|10800.6|10798.6|10803.7|10801.7|10806.1|10804.1|10800.6|10798.6|62186
1749668400000|2025-06-11 19:00:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10803|10801|44889
1749672000000|2025-06-11 20:00:00|10803.7|10801.7|10799|10797|10804.5|10802.5|10799|10797|33596
1749679200000|2025-06-11 22:00:00|10799.8|10797.8|10803|10801|10804.5|10802.5|10799.8|10797.8|21140
1749682800000|2025-06-11 23:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|5314
1749686400000|2025-06-12 00:00:00|10803.7|10801.7|10812.3|10810.3|10813.1|10811.1|10803|10801|15781
1749690000000|2025-06-12 01:00:00|10811.5|10809.5|10813.1|10811.1|10815.5|10813.5|10810.8|10808.8|10466
1749693600000|2025-06-12 02:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|2746
1749697200000|2025-06-12 03:00:00|10813.1|10811.1|10809.2|10807.2|10813.1|10811.1|10806.9|10804.9|11657
1749700800000|2025-06-12 04:00:00|10808.4|10806.4|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|4861
1749704400000|2025-06-12 05:00:00|10806.1|10804.1|10804.5|10802.5|10807.6|10805.6|10803.7|10801.7|4043
1749708000000|2025-06-12 06:00:00|10805.3|10803.3|10809.2|10807.2|10810|10808|10802.2|10800.2|17480
1749711600000|2025-06-12 07:00:00|10808.4|10806.4|10810|10808|10810|10808|10803|10801|24923
1749715200000|2025-06-12 08:00:00|10809.2|10807.2|10806.9|10804.9|10813.1|10811.1|10806.9|10804.9|34144
1749718800000|2025-06-12 09:00:00|10807.6|10805.6|10815.5|10813.5|10818.6|10816.6|10806.9|10804.9|23477
1749722400000|2025-06-12 10:00:00|10814.7|10812.7|10819.4|10817.4|10819.4|10817.4|10814.7|10812.7|26221
1749726000000|2025-06-12 11:00:00|10818.6|10816.6|10823.3|10821.3|10823.3|10821.3|10818.6|10816.6|36563
1749729600000|2025-06-12 12:00:00|10822.5|10820.5|10834.2|10832.2|10838.1|10836.1|10819.4|10817.4|130745
1749733200000|2025-06-12 13:00:00|10835|10833|10821.7|10819.7|10837.3|10835.3|10820.9|10818.9|88226
1749736800000|2025-06-12 14:00:00|10820.9|10818.9|10819.4|10817.4|10824.8|10822.8|10816.2|10814.2|74408
1749740400000|2025-06-12 15:00:00|10820.1|10818.1|10824.8|10822.8|10827.2|10825.2|10818.6|10816.6|66714
1749744000000|2025-06-12 16:00:00|10824|10822|10822.5|10820.5|10827.2|10825.2|10821.7|10819.7|35400
1749747600000|2025-06-12 17:00:00|10822.9|10820.9|10821.7|10819.7|10828|10826|10818.6|10816.6|50904
1749751200000|2025-06-12 18:00:00|10820.9|10818.9|10825.6|10823.6|10825.6|10823.6|10818.6|10816.6|27580
1749754800000|2025-06-12 19:00:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10823.3|10821.3|30544
1749758400000|2025-06-12 20:00:00|10826.4|10824.4|10822.5|10820.5|10827.2|10825.2|10820.1|10818.1|27850
1749765600000|2025-06-12 22:00:00|10823.3|10821.3|10825.6|10823.6|10827.2|10825.2|10822.5|10820.5|4456
1749769200000|2025-06-12 23:00:00|10825.2|10823.2|10840.8|10838.8|10842|10840|10824.8|10822.8|12438
1749772800000|2025-06-13 00:00:00|10840.5|10838.5|10839.7|10837.7|10849|10847|10831.9|10829.9|61426
1749776400000|2025-06-13 01:00:00|10838.9|10836.9|10834.2|10832.2|10839.7|10837.7|10828.7|10826.7|31144
1749780000000|2025-06-13 02:00:00|10833.4|10831.4|10836.5|10834.5|10842.8|10840.8|10833.4|10831.4|16078
1749783600000|2025-06-13 03:00:00|10835.8|10833.8|10831.1|10829.1|10836.5|10834.5|10829.5|10827.5|12567
1749787200000|2025-06-13 04:00:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10829.5|10827.5|4492
1749790800000|2025-06-13 05:00:00|10833|10831|10837.7|10835.7|10838.9|10836.9|10833|10831|12855
1749794400000|2025-06-13 06:00:00|10838.1|10836.1|10834.2|10832.2|10843.6|10841.6|10832.6|10830.6|26184
1749798000000|2025-06-13 07:00:00|10835|10833|10828.7|10826.7|10836.5|10834.5|10825.6|10823.6|27416
1749801600000|2025-06-13 08:00:00|10828|10826|10831.9|10829.9|10833.4|10831.4|10824.8|10822.8|18629
1749805200000|2025-06-13 09:00:00|10831.1|10829.1|10828|10826|10831.9|10829.9|10826.4|10824.4|18196
1749808800000|2025-06-13 10:00:00|10827.2|10825.2|10813.9|10811.9|10828.7|10826.7|10810.8|10808.8|47691
1749812400000|2025-06-13 11:00:00|10814.7|10812.7|10824|10822|10824|10822|10809.2|10807.2|43422
1749816000000|2025-06-13 12:00:00|10823.7|10821.7|10816.2|10814.2|10830.3|10828.3|10815.5|10813.5|58719
1749819600000|2025-06-13 13:00:00|10817|10815|10812.7|10810.7|10817.8|10815.8|10806.9|10804.9|84279
1749823200000|2025-06-13 14:00:00|10811.5|10809.5|10800.6|10798.6|10813.1|10811.1|10795.9|10793.9|97496
1749826800000|2025-06-13 15:00:00|10801.4|10799.4|10795.1|10793.1|10801.4|10799.4|10792.8|10790.8|44437
1749830400000|2025-06-13 16:00:00|10795.9|10793.9|10790.5|10788.5|10797.5|10795.5|10789.7|10787.7|35296
1749834000000|2025-06-13 17:00:00|10791.2|10789.2|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|39554
1749837600000|2025-06-13 18:00:00|10791.2|10789.2|10799|10797|10801.4|10799.4|10791.2|10789.2|48386
1749841200000|2025-06-13 19:00:00|10798.3|10796.3|10803|10801|10804.5|10802.5|10798.3|10796.3|37563
1749844800000|2025-06-13 20:00:00|10803.7|10801.7|10807.6|10805.6|10807.6|10805.6|10803.7|10801.7|35842
1750024800000|2025-06-15 22:00:00|10810|10808|10802.2|10800.2|10810|10808|10797.5|10795.5|10021
1750028400000|2025-06-15 23:00:00|10801.4|10799.4|10799.8|10797.8|10803|10801|10798.3|10796.3|4504
1750032000000|2025-06-16 00:00:00|10800.6|10798.6|10803.7|10801.7|10803.7|10801.7|10797.5|10795.5|5322
1750035600000|2025-06-16 01:00:00|10803|10801|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|4861
1750039200000|2025-06-16 02:00:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10796.7|10794.7|3426
1750042800000|2025-06-16 03:00:00|10798.3|10796.3|10795.1|10793.1|10799|10797|10794|10792|2472
1750046400000|2025-06-16 04:00:00|10794.4|10792.4|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|4245
1750050000000|2025-06-16 05:00:00|10795.1|10793.1|10793.6|10791.6|10796.7|10794.7|10792.8|10790.8|2646
1750053600000|2025-06-16 06:00:00|10792.8|10790.8|10788.1|10786.1|10795.1|10793.1|10788.1|10786.1|11194
1750057200000|2025-06-16 07:00:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10781.9|10779.9|21909
1750060800000|2025-06-16 08:00:00|10787.3|10785.3|10792|10790|10792.8|10790.8|10786.5|10784.5|8118
1750064400000|2025-06-16 09:00:00|10791.2|10789.2|10797.5|10795.5|10797.5|10795.5|10791.2|10789.2|10044
1750068000000|2025-06-16 10:00:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10793.6|10791.6|12488
1750071600000|2025-06-16 11:00:00|10799.8|10797.8|10791.2|10789.2|10801.4|10799.4|10789.7|10787.7|13360
1750075200000|2025-06-16 12:00:00|10790.5|10788.5|10799|10797|10800.6|10798.6|10787.3|10785.3|32586
1750078800000|2025-06-16 13:00:00|10798.3|10796.3|10803.7|10801.7|10803.7|10801.7|10791.2|10789.2|43513
1750082400000|2025-06-16 14:00:00|10803|10801|10802.2|10800.2|10809.2|10807.2|10799.8|10797.8|39409
1750086000000|2025-06-16 15:00:00|10803|10801|10805.3|10803.3|10808.4|10806.4|10802.2|10800.2|29488
1750089600000|2025-06-16 16:00:00|10806.1|10804.1|10801.4|10799.4|10808.4|10806.4|10800.6|10798.6|15248
1750093200000|2025-06-16 17:00:00|10802.2|10800.2|10794.4|10792.4|10803|10801|10792.8|10790.8|17564
1750096800000|2025-06-16 18:00:00|10794.8|10792.8|10792.8|10790.8|10796.7|10794.7|10792|10790|22299
1750100400000|2025-06-16 19:00:00|10793.6|10791.6|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|26886
1750104000000|2025-06-16 20:00:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|23930
1750111200000|2025-06-16 22:00:00|10793.6|10791.6|10799|10797|10802.2|10800.2|10793.6|10791.6|8274
1750114800000|2025-06-16 23:00:00|10798.3|10796.3|10803|10801|10803|10801|10798.3|10796.3|6148
1750118400000|2025-06-17 00:00:00|10802.6|10800.6|10802.2|10800.2|10806.9|10804.9|10801.4|10799.4|9234
1750122000000|2025-06-17 01:00:00|10803|10801|10807.6|10805.6|10809.2|10807.2|10801.4|10799.4|8524
1750125600000|2025-06-17 02:00:00|10806.9|10804.9|10801.4|10799.4|10809.2|10807.2|10800.6|10798.6|5045
1750129200000|2025-06-17 03:00:00|10802.2|10800.2|10803.3|10801.3|10805.3|10803.3|10801.4|10799.4|4926
1750132800000|2025-06-17 04:00:00|10803|10801|10798.3|10796.3|10803.7|10801.7|10798.3|10796.3|3291
1750136400000|2025-06-17 05:00:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10796.7|10794.7|4024
1750140000000|2025-06-17 06:00:00|10799|10797|10801.4|10799.4|10803.7|10801.7|10797.5|10795.5|9539
1750143600000|2025-06-17 07:00:00|10800.6|10798.6|10803.7|10801.7|10805.3|10803.3|10799|10797|11844
1750147200000|2025-06-17 08:00:00|10804.5|10802.5|10799.8|10797.8|10804.5|10802.5|10799|10797|10020
1750150800000|2025-06-17 09:00:00|10799|10797|10804.5|10802.5|10805.3|10803.3|10799|10797|7904
1750154400000|2025-06-17 10:00:00|10805.3|10803.3|10807.6|10805.6|10809.2|10807.2|10804.5|10802.5|12306
1750158000000|2025-06-17 11:00:00|10806.9|10804.9|10810.8|10808.8|10815.5|10813.5|10806.1|10804.1|29387
1750161600000|2025-06-17 12:00:00|10811.5|10809.5|10801.4|10799.4|10824.8|10822.8|10801.4|10799.4|59303
1750165200000|2025-06-17 13:00:00|10802.2|10800.2|10799|10797|10808.4|10806.4|10796.7|10794.7|54361
1750168800000|2025-06-17 14:00:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10793.6|10791.6|37849
1750172400000|2025-06-17 15:00:00|10797.5|10795.5|10803.7|10801.7|10804.5|10802.5|10797.5|10795.5|32692
1750176000000|2025-06-17 16:00:00|10804.5|10802.5|10808.4|10806.4|10811.5|10809.5|10803|10801|33613
1750179600000|2025-06-17 17:00:00|10807.6|10805.6|10816.2|10814.2|10817|10815|10806.9|10804.9|57399
1750183200000|2025-06-17 18:00:00|10815.5|10813.5|10813.9|10811.9|10817.8|10815.8|10812.3|10810.3|40050
1750186800000|2025-06-17 19:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|29263
1750190400000|2025-06-17 20:00:00|10814.7|10812.7|10810.8|10808.8|10817|10815|10810.8|10808.8|26393
1750197600000|2025-06-17 22:00:00|10813.9|10811.9|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|2983
1750201200000|2025-06-17 23:00:00|10813.1|10811.1|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|10345
1750204800000|2025-06-18 00:00:00|10810.8|10808.8|10808.4|10806.4|10818.2|10816.2|10807.6|10805.6|11599
1750208400000|2025-06-18 01:00:00|10809.2|10807.2|10810.8|10808.8|10813.1|10811.1|10807.6|10805.6|4774
1750212000000|2025-06-18 02:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|1874
1750215600000|2025-06-18 03:00:00|10810|10808|10809.2|10807.2|10811.5|10809.5|10807.6|10805.6|2805
1750219200000|2025-06-18 04:00:00|10808.4|10806.4|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|1703
1750222800000|2025-06-18 05:00:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10806.1|10804.1|3798
1750226400000|2025-06-18 06:00:00|10808|10806|10808.4|10806.4|10810|10808|10806.1|10804.1|6439
1750230000000|2025-06-18 07:00:00|10807.6|10805.6|10811.5|10809.5|10811.5|10809.5|10806.9|10804.9|10566
1750233600000|2025-06-18 08:00:00|10812.3|10810.3|10816.2|10814.2|10816.2|10814.2|10807.6|10805.6|12281
1750237200000|2025-06-18 09:00:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10813.1|10811.1|12768
1750240800000|2025-06-18 10:00:00|10816.2|10814.2|10821.7|10819.7|10822.5|10820.5|10815.5|10813.5|8390
1750244400000|2025-06-18 11:00:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817|10815|19634
1750248000000|2025-06-18 12:00:00|10817|10815|10817.8|10815.8|10826.4|10824.4|10814.7|10812.7|53145
1750251600000|2025-06-18 13:00:00|10818.6|10816.6|10824|10822|10826.4|10824.4|10817.8|10815.8|40715
1750255200000|2025-06-18 14:00:00|10823.3|10821.3|10828.7|10826.7|10828.7|10826.7|10817.8|10815.8|42312
1750258800000|2025-06-18 15:00:00|10828|10826|10833.4|10831.4|10834.2|10832.2|10828|10826|50198
1750262400000|2025-06-18 16:00:00|10834.2|10832.2|10828|10826|10834.2|10832.2|10828|10826|28414
1750266000000|2025-06-18 17:00:00|10827.2|10825.2|10823.7|10821.7|10828|10826|10822.5|10820.5|28006
1750269600000|2025-06-18 18:00:00|10823.3|10821.3|10813.9|10811.9|10843.6|10841.6|10810.8|10808.8|93730
1750273200000|2025-06-18 19:00:00|10813.1|10811.1|10817.8|10815.8|10820.9|10818.9|10808.4|10806.4|48804
1750276800000|2025-06-18 20:00:00|10817|10815|10811.5|10809.5|10817.8|10815.8|10810|10808|23664
1750284000000|2025-06-18 22:00:00|10809.6|10807.6|10808.4|10806.4|10811.5|10809.5|10806.1|10804.1|4172
1750287600000|2025-06-18 23:00:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10807.6|10805.6|2691
1750291200000|2025-06-19 00:00:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|2427
1750294800000|2025-06-19 01:00:00|10811.9|10809.9|10814.7|10812.7|10819.4|10817.4|10811.9|10809.9|4934
1750298400000|2025-06-19 02:00:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10810|10808|1458
1750302000000|2025-06-19 03:00:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|1951
1750305600000|2025-06-19 04:00:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|968
1750309200000|2025-06-19 05:00:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|1851
1750312800000|2025-06-19 06:00:00|10812.3|10810.3|10809.2|10807.2|10813.9|10811.9|10807.6|10805.6|7422
1750316400000|2025-06-19 07:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|10094
1750320000000|2025-06-19 08:00:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|6372
1750323600000|2025-06-19 09:00:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|4898
1750327200000|2025-06-19 10:00:00|10806.9|10804.9|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|6277
1750330800000|2025-06-19 11:00:00|10807.3|10805.3|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|6378
1750334400000|2025-06-19 12:00:00|10807.6|10805.6|10820.1|10818.1|10820.1|10818.1|10807.6|10805.6|8736
1750338000000|2025-06-19 13:00:00|10820.9|10818.9|10823.3|10821.3|10824|10822|10819.4|10817.4|8786
1750341600000|2025-06-19 14:00:00|10822.9|10820.9|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|5373
1750345200000|2025-06-19 15:00:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|5487
1750348800000|2025-06-19 16:00:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10818.6|10816.6|3068
1750370400000|2025-06-19 22:00:00|10819.8|10817.8|10818.6|10816.6|10820.9|10818.9|10816.2|10814.2|1397
1750374000000|2025-06-19 23:00:00|10819.4|10817.4|10820.9|10818.9|10822.1|10820.1|10819.4|10817.4|1569
1750377600000|2025-06-20 00:00:00|10821.7|10819.7|10816.2|10814.2|10822.5|10820.5|10814.7|10812.7|3238
1750381200000|2025-06-20 01:00:00|10816.6|10814.6|10816.2|10814.2|10819.8|10817.8|10815.5|10813.5|3737
1750384800000|2025-06-20 02:00:00|10817|10815|10816.2|10814.2|10817|10815|10815.1|10813.1|3134
1750388400000|2025-06-20 03:00:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|2078
1750392000000|2025-06-20 04:00:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.2|10814.2|2275
1750395600000|2025-06-20 05:00:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10812.7|10810.7|4075
1750399200000|2025-06-20 06:00:00|10817|10815|10821.7|10819.7|10824|10822|10817|10815|11153
1750402800000|2025-06-20 07:00:00|10822.5|10820.5|10814.7|10812.7|10823.3|10821.3|10813.9|10811.9|10597
1750406400000|2025-06-20 08:00:00|10815.5|10813.5|10811.5|10809.5|10816.2|10814.2|10810|10808|18442
1750410000000|2025-06-20 09:00:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10808.4|10806.4|6170
1750413600000|2025-06-20 10:00:00|10809.2|10807.2|10805.3|10803.3|10810|10808|10805.3|10803.3|16212
1750417200000|2025-06-20 11:00:00|10806.1|10804.1|10798.3|10796.3|10806.1|10804.1|10797.5|10795.5|22330
1750420800000|2025-06-20 12:00:00|10797.5|10795.5|10803|10801|10807.6|10805.6|10795.9|10793.9|56500
1750424400000|2025-06-20 13:00:00|10803.7|10801.7|10807.6|10805.6|10810|10808|10803|10801|24356
1750428000000|2025-06-20 14:00:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10805.3|10803.3|30501
1750431600000|2025-06-20 15:00:00|10811.5|10809.5|10820.1|10818.1|10823.3|10821.3|10810.8|10808.8|38871
1750435200000|2025-06-20 16:00:00|10820.9|10818.9|10829.5|10827.5|10831.1|10829.1|10820.9|10818.9|32561
1750438800000|2025-06-20 17:00:00|10828.7|10826.7|10827.2|10825.2|10833.4|10831.4|10826.4|10824.4|24547
1750442400000|2025-06-20 18:00:00|10828|10826|10826.4|10824.4|10829.5|10827.5|10825.6|10823.6|22579
1750446000000|2025-06-20 19:00:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10822.5|10820.5|22589
1750449600000|2025-06-20 20:00:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|22196
1750629600000|2025-06-22 22:00:00|10832.6|10830.6|10828|10826|10835|10833|10823.3|10821.3|17766
1750633200000|2025-06-22 23:00:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10824|10822|4571
1750636800000|2025-06-23 00:00:00|10825.6|10823.6|10817.8|10815.8|10827.2|10825.2|10817.8|10815.8|9337
1750640400000|2025-06-23 01:00:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|6986
1750644000000|2025-06-23 02:00:00|10819|10817|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|2934
1750647600000|2025-06-23 03:00:00|10819|10817|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|1522
1750651200000|2025-06-23 04:00:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1434
1750654800000|2025-06-23 05:00:00|10819|10817|10821.7|10819.7|10823.3|10821.3|10818.6|10816.6|6165
1750658400000|2025-06-23 06:00:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10813.9|10811.9|10488
1750662000000|2025-06-23 07:00:00|10819.4|10817.4|10817.8|10815.8|10822.5|10820.5|10815.5|10813.5|16057
1750665600000|2025-06-23 08:00:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10816.2|10814.2|9873
1750669200000|2025-06-23 09:00:00|10819.4|10817.4|10822.5|10820.5|10824|10822|10817|10815|10367
1750672800000|2025-06-23 10:00:00|10823.3|10821.3|10820.9|10818.9|10824.8|10822.8|10818.6|10816.6|8417
1750676400000|2025-06-23 11:00:00|10821.7|10819.7|10834.2|10832.2|10835|10833|10817|10815|26965
1750680000000|2025-06-23 12:00:00|10835|10833|10840.5|10838.5|10842.8|10840.8|10831.9|10829.9|50241
1750683600000|2025-06-23 13:00:00|10839.7|10837.7|10841.2|10839.2|10842.8|10840.8|10836.5|10834.5|50997
1750687200000|2025-06-23 14:00:00|10840.5|10838.5|10858.4|10856.4|10859.2|10857.2|10840.5|10838.5|97490
1750690800000|2025-06-23 15:00:00|10859.2|10857.2|10864.7|10862.7|10866.2|10864.2|10854.5|10852.5|46342
1750694400000|2025-06-23 16:00:00|10865.5|10863.5|10863.9|10861.9|10871.7|10869.7|10860.8|10858.8|57353
1750698000000|2025-06-23 17:00:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10853.7|10851.7|49005
1750701600000|2025-06-23 18:00:00|10861.5|10859.5|10860.8|10858.8|10863.9|10861.9|10857.6|10855.6|32973
1750705200000|2025-06-23 19:00:00|10860|10858|10851.4|10849.4|10860.8|10858.8|10851.4|10849.4|36189
1750708800000|2025-06-23 20:00:00|10852.2|10850.2|10846.7|10844.7|10853.7|10851.7|10846.7|10844.7|25038
1750716000000|2025-06-23 22:00:00|10846.3|10844.3|10845.9|10843.9|10849|10847|10842|10840|7815
1750719600000|2025-06-23 23:00:00|10845.5|10843.5|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|5812
1750723200000|2025-06-24 00:00:00|10847.5|10845.5|10851.4|10849.4|10852.2|10850.2|10844.4|10842.4|9967
1750726800000|2025-06-24 01:00:00|10850.6|10848.6|10846.7|10844.7|10852.2|10850.2|10846.7|10844.7|5181
1750730400000|2025-06-24 02:00:00|10845.9|10843.9|10849|10847|10849|10847|10845.9|10843.9|3665
1750734000000|2025-06-24 03:00:00|10849.8|10847.8|10849|10847|10851.4|10849.4|10849|10847|4712
1750737600000|2025-06-24 04:00:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|2879
1750741200000|2025-06-24 05:00:00|10851.4|10849.4|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|5315
1750744800000|2025-06-24 06:00:00|10854.5|10852.5|10856.9|10854.9|10859.2|10857.2|10853|10851|15134
1750748400000|2025-06-24 07:00:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|17456
1750752000000|2025-06-24 08:00:00|10856.9|10854.9|10858.4|10856.4|10862.3|10860.3|10856.1|10854.1|22269
1750755600000|2025-06-24 09:00:00|10858|10856|10856.1|10854.1|10858|10856|10848.3|10846.3|22248
1750759200000|2025-06-24 10:00:00|10855.3|10853.3|10851.4|10849.4|10856.9|10854.9|10851.4|10849.4|13954
1750762800000|2025-06-24 11:00:00|10850.6|10848.6|10855.3|10853.3|10861.5|10859.5|10850.6|10848.6|21380
1750766400000|2025-06-24 12:00:00|10854.5|10852.5|10851.4|10849.4|10856.1|10854.1|10846.7|10844.7|46266
1750770000000|2025-06-24 13:00:00|10852.2|10850.2|10847.5|10845.5|10854.5|10852.5|10844.4|10842.4|52606
1750773600000|2025-06-24 14:00:00|10847.9|10845.9|10867|10865|10870.1|10868.1|10847.5|10845.5|83363
1750777200000|2025-06-24 15:00:00|10866.2|10864.2|10868.6|10866.6|10875.6|10873.6|10864.7|10862.7|69085
1750780800000|2025-06-24 16:00:00|10867.8|10865.8|10871.7|10869.7|10874.8|10872.8|10865.5|10863.5|30714
1750784400000|2025-06-24 17:00:00|10872.1|10870.1|10869.4|10867.4|10875.6|10873.6|10868.6|10866.6|44997
1750788000000|2025-06-24 18:00:00|10870.1|10868.1|10871.7|10869.7|10874|10872|10868.6|10866.6|36823
1750791600000|2025-06-24 19:00:00|10872.5|10870.5|10870.9|10868.9|10875.6|10873.6|10869.4|10867.4|33325
1750795200000|2025-06-24 20:00:00|10870.1|10868.1|10867|10865|10871.7|10869.7|10867|10865|29820
1750802400000|2025-06-24 22:00:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10866.6|10864.6|2702
1750806000000|2025-06-24 23:00:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.4|10865.4|1686
1750809600000|2025-06-25 00:00:00|10869.4|10867.4|10865.5|10863.5|10871.7|10869.7|10865.5|10863.5|4188
1750813200000|2025-06-25 01:00:00|10866.2|10864.2|10866.2|10864.2|10869.4|10867.4|10865.5|10863.5|6652
1750816800000|2025-06-25 02:00:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10863.9|10861.9|3871
1750820400000|2025-06-25 03:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|2948
1750824000000|2025-06-25 04:00:00|10866.2|10864.2|10867|10865|10868.6|10866.6|10865.5|10863.5|4321
1750827600000|2025-06-25 05:00:00|10866.2|10864.2|10868.6|10866.6|10870.1|10868.1|10865.8|10863.8|3030
1750831200000|2025-06-25 06:00:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|7943
1750834800000|2025-06-25 07:00:00|10870.1|10868.1|10874|10872|10874|10872|10869.4|10867.4|16376
1750838400000|2025-06-25 08:00:00|10874.8|10872.8|10869.4|10867.4|10875.6|10873.6|10867.8|10865.8|15160
1750842000000|2025-06-25 09:00:00|10870.1|10868.1|10867.8|10865.8|10871.7|10869.7|10867|10865|8922
1750845600000|2025-06-25 10:00:00|10867|10865|10868.6|10866.6|10870.9|10868.9|10865.5|10863.5|12482
1750849200000|2025-06-25 11:00:00|10867.8|10865.8|10866.2|10864.2|10873.3|10871.3|10865.5|10863.5|22058
1750852800000|2025-06-25 12:00:00|10867|10865|10862.3|10860.3|10867|10865|10861.5|10859.5|36132
1750856400000|2025-06-25 13:00:00|10861.5|10859.5|10859.2|10857.2|10862.3|10860.3|10856.1|10854.1|40004
1750860000000|2025-06-25 14:00:00|10857.6|10855.6|10859.2|10857.2|10860.8|10858.8|10853.7|10851.7|45173
1750863600000|2025-06-25 15:00:00|10858.4|10856.4|10866.2|10864.2|10866.2|10864.2|10856.1|10854.1|38458
1750867200000|2025-06-25 16:00:00|10865.5|10863.5|10867.8|10865.8|10870.1|10868.1|10863.1|10861.1|37223
1750870800000|2025-06-25 17:00:00|10866.2|10864.2|10866.2|10864.2|10869.4|10867.4|10863.9|10861.9|38189
1750874400000|2025-06-25 18:00:00|10867|10865|10875.6|10873.6|10876.4|10874.4|10866.2|10864.2|23087
1750878000000|2025-06-25 19:00:00|10874.8|10872.8|10878.7|10876.7|10881.1|10879.1|10874.8|10872.8|54967
1750881600000|2025-06-25 20:00:00|10879.5|10877.5|10874|10872|10879.5|10877.5|10872.5|10870.5|41666
1750888800000|2025-06-25 22:00:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|1674
1750892400000|2025-06-25 23:00:00|10878|10876|10881.1|10879.1|10881.1|10879.1|10878|10876|7299
1750896000000|2025-06-26 00:00:00|10881.9|10879.9|10882.6|10880.6|10885|10883|10881.1|10879.1|6351
1750899600000|2025-06-26 01:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|5157
1750903200000|2025-06-26 02:00:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|5566
1750906800000|2025-06-26 03:00:00|10883.8|10881.8|10881.1|10879.1|10884.2|10882.2|10881.1|10879.1|5911
1750910400000|2025-06-26 04:00:00|10881.9|10879.9|10883.4|10881.4|10885|10883|10881.1|10879.1|3143
1750914000000|2025-06-26 05:00:00|10883.8|10881.8|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|3892
1750917600000|2025-06-26 06:00:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10881.9|10879.9|8939
1750921200000|2025-06-26 07:00:00|10884.2|10882.2|10881.9|10879.9|10887.3|10885.3|10881.1|10879.1|13000
1750924800000|2025-06-26 08:00:00|10881.1|10879.1|10881.1|10879.1|10885|10883|10880.3|10878.3|9355
1750928400000|2025-06-26 09:00:00|10880.3|10878.3|10885|10883|10885|10883|10879.5|10877.5|11798
1750932000000|2025-06-26 10:00:00|10885.8|10883.8|10886.5|10884.5|10889.7|10887.7|10885.8|10883.8|22599
1750935600000|2025-06-26 11:00:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10882.6|10880.6|27388
1750939200000|2025-06-26 12:00:00|10885.8|10883.8|10892.8|10890.8|10892.8|10890.8|10878.7|10876.7|69857
1750942800000|2025-06-26 13:00:00|10893.6|10891.6|10894.4|10892.4|10897.5|10895.5|10889.7|10887.7|56162
1750946400000|2025-06-26 14:00:00|10893.6|10891.6|10890.5|10888.5|10897.5|10895.5|10888.9|10886.9|55962
1750950000000|2025-06-26 15:00:00|10889.7|10887.7|10886.5|10884.5|10891.2|10889.2|10885.8|10883.8|48035
1750953600000|2025-06-26 16:00:00|10886.2|10884.2|10892.8|10890.8|10895.9|10893.9|10885.8|10883.8|34353
1750957200000|2025-06-26 17:00:00|10892|10890|10900.6|10898.6|10902.2|10900.2|10891.2|10889.2|51716
1750960800000|2025-06-26 18:00:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10896.7|10894.7|37216
1750964400000|2025-06-26 19:00:00|10900.6|10898.6|10903|10901|10903|10901|10898.3|10896.3|46156
1750968000000|2025-06-26 20:00:00|10903.7|10901.7|10901.8|10899.8|10904.5|10902.5|10899.8|10897.8|47752
1750975200000|2025-06-26 22:00:00|10902.2|10900.2|10897.5|10895.5|10902.2|10900.2|10896.7|10894.7|3068
1750978800000|2025-06-26 23:00:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10896.7|10894.7|2391
1750982400000|2025-06-27 00:00:00|10899.8|10897.8|10892|10890|10899.8|10897.8|10891.2|10889.2|11752
1750986000000|2025-06-27 01:00:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|3777
1750989600000|2025-06-27 02:00:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|3720
1750993200000|2025-06-27 03:00:00|10892|10890|10892|10890|10892|10890|10890.5|10888.5|3282
1750996800000|2025-06-27 04:00:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1643
1751000400000|2025-06-27 05:00:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|2898
1751004000000|2025-06-27 06:00:00|10893.6|10891.6|10892.8|10890.8|10896.7|10894.7|10890.5|10888.5|12568
1751007600000|2025-06-27 07:00:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10887.3|10885.3|18118
1751011200000|2025-06-27 08:00:00|10892|10890|10888.1|10886.1|10892|10890|10887.3|10885.3|13596
1751014800000|2025-06-27 09:00:00|10887.3|10885.3|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|19060
1751018400000|2025-06-27 10:00:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|7873
1751022000000|2025-06-27 11:00:00|10890.5|10888.5|10886.5|10884.5|10891.2|10889.2|10885.8|10883.8|20439
1751025600000|2025-06-27 12:00:00|10887.3|10885.3|10890.5|10888.5|10896.7|10894.7|10884.2|10882.2|62892
1751029200000|2025-06-27 13:00:00|10891.2|10889.2|10885.8|10883.8|10892.8|10890.8|10878.7|10876.7|56791
1751032800000|2025-06-27 14:00:00|10885|10883|10883.4|10881.4|10892.8|10890.8|10881.1|10879.1|52508
1751036400000|2025-06-27 15:00:00|10882.6|10880.6|10890.5|10888.5|10890.5|10888.5|10882.6|10880.6|29925
1751040000000|2025-06-27 16:00:00|10891.2|10889.2|10898.3|10896.3|10898.3|10896.3|10890.5|10888.5|28753
1751043600000|2025-06-27 17:00:00|10899|10897|10895.1|10893.1|10899.8|10897.8|10893.6|10891.6|31572
1751047200000|2025-06-27 18:00:00|10895.9|10893.9|10887.3|10885.3|10896.7|10894.7|10883.4|10881.4|43187
1751050800000|2025-06-27 19:00:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10883.4|10881.4|35834
1751054400000|2025-06-27 20:00:00|10886.5|10884.5|10885.8|10883.8|10892.8|10890.8|10885.8|10883.8|20543
1751234400000|2025-06-29 22:00:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10881.1|10879.1|11318
1751238000000|2025-06-29 23:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|2968
1751241600000|2025-06-30 00:00:00|10887.7|10885.7|10888.9|10886.9|10889.7|10887.7|10885.8|10883.8|3949
1751245200000|2025-06-30 01:00:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|3279
1751248800000|2025-06-30 02:00:00|10889.7|10887.7|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|3286
1751252400000|2025-06-30 03:00:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|6360
1751256000000|2025-06-30 04:00:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|3093
1751259600000|2025-06-30 05:00:00|10884.6|10882.6|10887.3|10885.3|10887.3|10885.3|10884.6|10882.6|4108
1751263200000|2025-06-30 06:00:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|8000
1751266800000|2025-06-30 07:00:00|10890.5|10888.5|10893.6|10891.6|10895.9|10893.9|10890.5|10888.5|17203
1751270400000|2025-06-30 08:00:00|10895.1|10893.1|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|13151
1751274000000|2025-06-30 09:00:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|11253
1751277600000|2025-06-30 10:00:00|10894.4|10892.4|10899.8|10897.8|10900.6|10898.6|10894.4|10892.4|20068
1751281200000|2025-06-30 11:00:00|10899|10897|10895.1|10893.1|10900.6|10898.6|10895.1|10893.1|15775
1751284800000|2025-06-30 12:00:00|10895.9|10893.9|10892|10890|10899|10897|10890.5|10888.5|26497
1751288400000|2025-06-30 13:00:00|10891.2|10889.2|10893.6|10891.6|10897.5|10895.5|10888.9|10886.9|50847
1751292000000|2025-06-30 14:00:00|10894.4|10892.4|10889.7|10887.7|10895.9|10893.9|10885.8|10883.8|39725
1751295600000|2025-06-30 15:00:00|10890.5|10888.5|10891.2|10889.2|10892.8|10890.8|10885.8|10883.8|39018
1751299200000|2025-06-30 16:00:00|10892|10890|10898.3|10896.3|10899.8|10897.8|10889.7|10887.7|33721
1751302800000|2025-06-30 17:00:00|10897.5|10895.5|10898.3|10896.3|10900.6|10898.6|10896.7|10894.7|30552
1751306400000|2025-06-30 18:00:00|10897.5|10895.5|10901.4|10899.4|10902.2|10900.2|10897.5|10895.5|36919
1751310000000|2025-06-30 19:00:00|10900.6|10898.6|10903.7|10901.7|10905.3|10903.3|10900.6|10898.6|91198
1751313600000|2025-06-30 20:00:00|10903|10901|10899|10897|10904.5|10902.5|10897.5|10895.5|68273
1751320800000|2025-06-30 22:00:00|10899.8|10897.8|10895.9|10893.9|10899.8|10897.8|10895.9|10893.9|3264
1751324400000|2025-06-30 23:00:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|3368
1751328000000|2025-07-01 00:00:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|3677
1751331600000|2025-07-01 01:00:00|10900.6|10898.6|10903|10901|10904.5|10902.5|10900.6|10898.6|6268
1751335200000|2025-07-01 02:00:00|10902.2|10900.2|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|2125
1751338800000|2025-07-01 03:00:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|1635
1751342400000|2025-07-01 04:00:00|10904.1|10902.1|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|4794
1751346000000|2025-07-01 05:00:00|10906.1|10904.1|10904.5|10902.5|10909.2|10907.2|10903.7|10901.7|7447
1751349600000|2025-07-01 06:00:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903|10901|7438
1751353200000|2025-07-01 07:00:00|10904.5|10902.5|10913.1|10911.1|10915.5|10913.5|10904.5|10902.5|27494
1751356800000|2025-07-01 08:00:00|10913.9|10911.9|10910.8|10908.8|10915.5|10913.5|10908.4|10906.4|17111
1751360400000|2025-07-01 09:00:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|13130
1751364000000|2025-07-01 10:00:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|12564
1751367600000|2025-07-01 11:00:00|10913.9|10911.9|10910|10908|10915.5|10913.5|10908.4|10906.4|20970
1751371200000|2025-07-01 12:00:00|10909.2|10907.2|10898.3|10896.3|10909.2|10907.2|10897.5|10895.5|41615
1751374800000|2025-07-01 13:00:00|10897.5|10895.5|10897.9|10895.9|10898.3|10896.3|10886.5|10884.5|91037
1751378400000|2025-07-01 14:00:00|10894.4|10892.4|10878|10876|10894.8|10892.8|10873.3|10871.3|114290
1751382000000|2025-07-01 15:00:00|10877.2|10875.2|10871.7|10869.7|10882.6|10880.6|10870.1|10868.1|50603
1751385600000|2025-07-01 16:00:00|10872.5|10870.5|10876.4|10874.4|10877.2|10875.2|10870.9|10868.9|31302
1751389200000|2025-07-01 17:00:00|10877.2|10875.2|10877.2|10875.2|10881.1|10879.1|10876.4|10874.4|25131
1751392800000|2025-07-01 18:00:00|10876.4|10874.4|10879.5|10877.5|10879.5|10877.5|10874.8|10872.8|20730
1751396400000|2025-07-01 19:00:00|10879.1|10877.1|10878|10876|10881.9|10879.9|10875.6|10873.6|30528
1751400000000|2025-07-01 20:00:00|10878.7|10876.7|10881.1|10879.1|10883.4|10881.4|10878.7|10876.7|27016
1751407200000|2025-07-01 22:00:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|3342
1751410800000|2025-07-01 23:00:00|10882.3|10880.3|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|2212
1751414400000|2025-07-02 00:00:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|3449
1751418000000|2025-07-02 01:00:00|10881.9|10879.9|10879.5|10877.5|10882.6|10880.6|10878.7|10876.7|13194
1751421600000|2025-07-02 02:00:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2728
1751425200000|2025-07-02 03:00:00|10878.7|10876.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|1670
1751428800000|2025-07-02 04:00:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|1577
1751432400000|2025-07-02 05:00:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|3247
1751436000000|2025-07-02 06:00:00|10879.5|10877.5|10871.7|10869.7|10879.5|10877.5|10871.7|10869.7|21831
1751439600000|2025-07-02 07:00:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|16113
1751443200000|2025-07-02 08:00:00|10870.1|10868.1|10868.6|10866.6|10871.7|10869.7|10867.8|10865.8|10585
1751446800000|2025-07-02 09:00:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|10874
1751450400000|2025-07-02 10:00:00|10869.4|10867.4|10869.4|10867.4|10872.5|10870.5|10869.4|10867.4|8393
1751454000000|2025-07-02 11:00:00|10868.6|10866.6|10865.5|10863.5|10870.9|10868.9|10865.5|10863.5|27853
1751457600000|2025-07-02 12:00:00|10864.7|10862.7|10870.9|10868.9|10886.5|10884.5|10863.9|10861.9|104447
1751461200000|2025-07-02 13:00:00|10871.7|10869.7|10870.9|10868.9|10877.2|10875.2|10867|10865|51174
1751464800000|2025-07-02 14:00:00|10870.1|10868.1|10872.5|10870.5|10875.6|10873.6|10870.1|10868.1|43995
1751468400000|2025-07-02 15:00:00|10871.7|10869.7|10867.8|10865.8|10878|10876|10867|10865|34878
1751472000000|2025-07-02 16:00:00|10867|10865|10863.9|10861.9|10867.8|10865.8|10861.5|10859.5|37302
1751475600000|2025-07-02 17:00:00|10864.7|10862.7|10865.5|10863.5|10867.8|10865.8|10863.9|10861.9|24138
1751479200000|2025-07-02 18:00:00|10864.7|10862.7|10867|10865|10867.8|10865.8|10863.9|10861.9|37108
1751482800000|2025-07-02 19:00:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|22596
1751486400000|2025-07-02 20:00:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10864.7|10862.7|33077
1751493600000|2025-07-02 22:00:00|10868.6|10866.6|10870.9|10868.9|10872.5|10870.5|10868.6|10866.6|4767
1751497200000|2025-07-02 23:00:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|4045
1751500800000|2025-07-03 00:00:00|10872.5|10870.5|10873.3|10871.3|10875.6|10873.6|10871.7|10869.7|8320
1751504400000|2025-07-03 01:00:00|10874|10872|10877.2|10875.2|10878|10876|10874|10872|4719
1751508000000|2025-07-03 02:00:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10875.6|10873.6|3750
1751511600000|2025-07-03 03:00:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|3748
1751515200000|2025-07-03 04:00:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|2953
1751518800000|2025-07-03 05:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|4239
1751522400000|2025-07-03 06:00:00|10874|10872|10879.5|10877.5|10879.5|10877.5|10874|10872|7918
1751526000000|2025-07-03 07:00:00|10880.3|10878.3|10874.8|10872.8|10880.3|10878.3|10874|10872|10826
1751529600000|2025-07-03 08:00:00|10874|10872|10876.4|10874.4|10878|10876|10874|10872|12614
1751533200000|2025-07-03 09:00:00|10875.6|10873.6|10874.8|10872.8|10877.2|10875.2|10874|10872|9897
1751536800000|2025-07-03 10:00:00|10875.6|10873.6|10876.4|10874.4|10878.7|10876.7|10874|10872|12959
1751540400000|2025-07-03 11:00:00|10877.2|10875.2|10876.4|10874.4|10879.5|10877.5|10874|10872|22478
1751544000000|2025-07-03 12:00:00|10875.6|10873.6|10836.5|10834.5|10881.1|10879.1|10814.7|10812.7|164232
1751547600000|2025-07-03 13:00:00|10835.8|10833.8|10835.8|10833.8|10840.5|10838.5|10833.4|10831.4|107407
1751551200000|2025-07-03 14:00:00|10832.3|10830.3|10838.1|10836.1|10839.7|10837.7|10828.7|10826.7|70399
1751554800000|2025-07-03 15:00:00|10837.3|10835.3|10838.9|10836.9|10844.4|10842.4|10835.8|10833.8|50992
1751558400000|2025-07-03 16:00:00|10839.7|10837.7|10836.5|10834.5|10841.2|10839.2|10835|10833|30152
1751562000000|2025-07-03 17:00:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10833.4|10831.4|17296
1751565600000|2025-07-03 18:00:00|10834.2|10832.2|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|6845
1751569200000|2025-07-03 19:00:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|3853
1751572800000|2025-07-03 20:00:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|5432
1751580000000|2025-07-03 22:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1103
1751583600000|2025-07-03 23:00:00|10838.5|10836.5|10838.1|10836.1|10838.5|10836.5|10837.3|10835.3|1464
1751587200000|2025-07-04 00:00:00|10837.3|10835.3|10842.8|10840.8|10842.8|10840.8|10837.3|10835.3|3966
1751590800000|2025-07-04 01:00:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|2377
1751594400000|2025-07-04 02:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2903
1751598000000|2025-07-04 03:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|2458
1751601600000|2025-07-04 04:00:00|10844.4|10842.4|10847.5|10845.5|10847.5|10845.5|10844.4|10842.4|2001
1751605200000|2025-07-04 05:00:00|10846.7|10844.7|10851.4|10849.4|10851.4|10849.4|10846.7|10844.7|2974
1751608800000|2025-07-04 06:00:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10848.3|10846.3|8463
1751612400000|2025-07-04 07:00:00|10849|10847|10853.7|10851.7|10854.5|10852.5|10849|10847|7747
1751616000000|2025-07-04 08:00:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10851.4|10849.4|11107
1751619600000|2025-07-04 09:00:00|10856.1|10854.1|10852.2|10850.2|10856.1|10854.1|10850.6|10848.6|7123
1751623200000|2025-07-04 10:00:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|6479
1751626800000|2025-07-04 11:00:00|10851.4|10849.4|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|5068
1751630400000|2025-07-04 12:00:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10849|10847|4380
1751634000000|2025-07-04 13:00:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|4535
1751637600000|2025-07-04 14:00:00|10853|10851|10848.3|10846.3|10853.7|10851.7|10847.5|10845.5|6889
1751641200000|2025-07-04 15:00:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10843.6|10841.6|5109
1751644800000|2025-07-04 16:00:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|3512
1751839200000|2025-07-06 22:00:00|10842.8|10840.8|10848.3|10846.3|10848.3|10846.3|10841.2|10839.2|5444
1751842800000|2025-07-06 23:00:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10845.9|10843.9|4854
1751846400000|2025-07-07 00:00:00|10848.3|10846.3|10844.4|10842.4|10850.6|10848.6|10844.4|10842.4|3759
1751850000000|2025-07-07 01:00:00|10845.1|10843.1|10845.1|10843.1|10848.3|10846.3|10844.4|10842.4|4013
1751853600000|2025-07-07 02:00:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2521
1751857200000|2025-07-07 03:00:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|4753
1751860800000|2025-07-07 04:00:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1670
1751864400000|2025-07-07 05:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|3370
1751868000000|2025-07-07 06:00:00|10844.4|10842.4|10845.1|10843.1|10848.3|10846.3|10842.8|10840.8|6503
1751871600000|2025-07-07 07:00:00|10845.9|10843.9|10841.2|10839.2|10846.7|10844.7|10840.5|10838.5|18289
1751875200000|2025-07-07 08:00:00|10840.5|10838.5|10842.8|10840.8|10845.9|10843.9|10840.5|10838.5|11263
1751878800000|2025-07-07 09:00:00|10842|10840|10838.1|10836.1|10842|10840|10838.1|10836.1|7574
1751882400000|2025-07-07 10:00:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10835.8|10833.8|8791
1751886000000|2025-07-07 11:00:00|10836.5|10834.5|10835|10833|10838.1|10836.1|10834.2|10832.2|17154
1751889600000|2025-07-07 12:00:00|10835.8|10833.8|10833.4|10831.4|10838.1|10836.1|10833.4|10831.4|28996
1751893200000|2025-07-07 13:00:00|10834.2|10832.2|10831.9|10829.9|10838.9|10836.9|10830.3|10828.3|30213
1751896800000|2025-07-07 14:00:00|10831.1|10829.1|10827.2|10825.2|10832.6|10830.6|10826.4|10824.4|24880
1751900400000|2025-07-07 15:00:00|10826.4|10824.4|10824.8|10822.8|10828|10826|10824|10822|22459
1751904000000|2025-07-07 16:00:00|10825.6|10823.6|10829.5|10827.5|10831.9|10829.9|10824.8|10822.8|27346
1751907600000|2025-07-07 17:00:00|10830.3|10828.3|10827.2|10825.2|10831.1|10829.1|10825.6|10823.6|19952
1751911200000|2025-07-07 18:00:00|10826.4|10824.4|10823.3|10821.3|10828|10826|10823.3|10821.3|30919
1751914800000|2025-07-07 19:00:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|22895
1751918400000|2025-07-07 20:00:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10824.8|10822.8|20335
1751925600000|2025-07-07 22:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|2685
1751929200000|2025-07-07 23:00:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|2387
1751932800000|2025-07-08 00:00:00|10826.8|10824.8|10824.8|10822.8|10829.5|10827.5|10823.3|10821.3|5228
1751936400000|2025-07-08 01:00:00|10824|10822|10828|10826|10828|10826|10824|10822|2877
1751940000000|2025-07-08 02:00:00|10827.2|10825.2|10828|10826|10829.5|10827.5|10827.2|10825.2|3754
1751943600000|2025-07-08 03:00:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1867
1751947200000|2025-07-08 04:00:00|10829.5|10827.5|10822.5|10820.5|10829.5|10827.5|10822.5|10820.5|16890
1751950800000|2025-07-08 05:00:00|10823.3|10821.3|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|3322
1751954400000|2025-07-08 06:00:00|10821.7|10819.7|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|8835
1751958000000|2025-07-08 07:00:00|10822.5|10820.5|10820.9|10818.9|10824.8|10822.8|10820.1|10818.1|18077
1751961600000|2025-07-08 08:00:00|10820.1|10818.1|10817.8|10815.8|10820.9|10818.9|10817|10815|17730
1751965200000|2025-07-08 09:00:00|10817|10815|10817.8|10815.8|10820.1|10818.1|10817|10815|14398
1751968800000|2025-07-08 10:00:00|10817|10815|10817|10815|10819.4|10817.4|10816.2|10814.2|17461
1751972400000|2025-07-08 11:00:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|13066
1751976000000|2025-07-08 12:00:00|10819.4|10817.4|10813.1|10811.1|10820.9|10818.9|10812.3|10810.3|39907
1751979600000|2025-07-08 13:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10810|10808|44018
1751983200000|2025-07-08 14:00:00|10815.1|10813.1|10814.7|10812.7|10816.2|10814.2|10810.8|10808.8|31838
1751986800000|2025-07-08 15:00:00|10815.5|10813.5|10814.7|10812.7|10817.8|10815.8|10812.3|10810.3|37978
1751990400000|2025-07-08 16:00:00|10813.9|10811.9|10813.1|10811.1|10817|10815|10812.3|10810.3|25919
1751994000000|2025-07-08 17:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10810|10808|23910
1751997600000|2025-07-08 18:00:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|22742
1752001200000|2025-07-08 19:00:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10813.9|10811.9|31865
1752004800000|2025-07-08 20:00:00|10817|10815|10820.9|10818.9|10820.9|10818.9|10815.5|10813.5|23929
1752012000000|2025-07-08 22:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.8|10817.8|1987
1752015600000|2025-07-08 23:00:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10819.8|10817.8|1564
1752019200000|2025-07-09 00:00:00|10821.3|10819.3|10819|10817|10821.7|10819.7|10818.2|10816.2|6847
1752022800000|2025-07-09 01:00:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10815.5|10813.5|8202
1752026400000|2025-07-09 02:00:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|2976
1752030000000|2025-07-09 03:00:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|6888
1752033600000|2025-07-09 04:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3325
1752037200000|2025-07-09 05:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|4337
1752040800000|2025-07-09 06:00:00|10813.9|10811.9|10819.4|10817.4|10820.1|10818.1|10813.9|10811.9|9332
1752044400000|2025-07-09 07:00:00|10818.6|10816.6|10820.9|10818.9|10822.5|10820.5|10818.6|10816.6|8639
1752048000000|2025-07-09 08:00:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|14869
1752051600000|2025-07-09 09:00:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|10097
1752055200000|2025-07-09 10:00:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10817.8|10815.8|22183
1752058800000|2025-07-09 11:00:00|10820.1|10818.1|10815.5|10813.5|10820.1|10818.1|10815.5|10813.5|9256
1752062400000|2025-07-09 12:00:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10812.3|10810.3|29069
1752066000000|2025-07-09 13:00:00|10820.1|10818.1|10826.4|10824.4|10832.6|10830.6|10820.1|10818.1|44887
1752069600000|2025-07-09 14:00:00|10827.2|10825.2|10828.7|10826.7|10832.6|10830.6|10826.4|10824.4|43052
1752073200000|2025-07-09 15:00:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10826.4|10824.4|29126
1752076800000|2025-07-09 16:00:00|10831.1|10829.1|10832.6|10830.6|10835|10833|10830.3|10828.3|27406
1752080400000|2025-07-09 17:00:00|10831.9|10829.9|10840.5|10838.5|10841.2|10839.2|10831.9|10829.9|33927
1752084000000|2025-07-09 18:00:00|10839.7|10837.7|10842|10840|10844.4|10842.4|10838.1|10836.1|35045
1752087600000|2025-07-09 19:00:00|10842.8|10840.8|10844.4|10842.4|10845.9|10843.9|10842|10840|28788
1752091200000|2025-07-09 20:00:00|10843.6|10841.6|10848.3|10846.3|10848.3|10846.3|10842.8|10840.8|29325
1752098400000|2025-07-09 22:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|2591
1752102000000|2025-07-09 23:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|2673
1752105600000|2025-07-10 00:00:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|2849
1752109200000|2025-07-10 01:00:00|10846.7|10844.7|10849|10847|10851.4|10849.4|10845.9|10843.9|13647
1752112800000|2025-07-10 02:00:00|10849.8|10847.8|10846.7|10844.7|10849.8|10847.8|10845.9|10843.9|14004
1752116400000|2025-07-10 03:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|4912
1752120000000|2025-07-10 04:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|3138
1752123600000|2025-07-10 05:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|3171
1752127200000|2025-07-10 06:00:00|10842.8|10840.8|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|13243
1752130800000|2025-07-10 07:00:00|10842|10840|10841.2|10839.2|10844.4|10842.4|10838.9|10836.9|18088
1752134400000|2025-07-10 08:00:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|7813
1752138000000|2025-07-10 09:00:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10837.3|10835.3|22453
1752141600000|2025-07-10 10:00:00|10843.6|10841.6|10842.8|10840.8|10845.1|10843.1|10841.2|10839.2|27406
1752145200000|2025-07-10 11:00:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10841.2|10839.2|11363
1752148800000|2025-07-10 12:00:00|10842.8|10840.8|10837.3|10835.3|10845.1|10843.1|10834.2|10832.2|52913
1752152400000|2025-07-10 13:00:00|10836.5|10834.5|10832.6|10830.6|10842|10840|10832.6|10830.6|34337
1752156000000|2025-07-10 14:00:00|10831.9|10829.9|10830.3|10828.3|10834.2|10832.2|10828.7|10826.7|40672
1752159600000|2025-07-10 15:00:00|10831.1|10829.1|10829.5|10827.5|10832.6|10830.6|10827.2|10825.2|28182
1752163200000|2025-07-10 16:00:00|10828.7|10826.7|10830.3|10828.3|10831.9|10829.9|10828|10826|25755
1752166800000|2025-07-10 17:00:00|10829.5|10827.5|10834.2|10832.2|10834.2|10832.2|10829.5|10827.5|31174
1752170400000|2025-07-10 18:00:00|10835|10833|10837.3|10835.3|10838.9|10836.9|10835|10833|32344
1752174000000|2025-07-10 19:00:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10835|10833|24861
1752177600000|2025-07-10 20:00:00|10838.1|10836.1|10835|10833|10838.9|10836.9|10835|10833|15867
1752184800000|2025-07-10 22:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|397
1752188400000|2025-07-10 23:00:00|10836.5|10834.5|10832.6|10830.6|10836.5|10834.5|10832.6|10830.6|2536
1752192000000|2025-07-11 00:00:00|10833.4|10831.4|10839.7|10837.7|10840.5|10838.5|10832.6|10830.6|11489
1752195600000|2025-07-11 01:00:00|10838.9|10836.9|10834.2|10832.2|10839.7|10837.7|10832.6|10830.6|6162
1752199200000|2025-07-11 02:00:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|2460
1752202800000|2025-07-11 03:00:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|1627
1752206400000|2025-07-11 04:00:00|10831.9|10829.9|10833.4|10831.4|10833.8|10831.8|10830.3|10828.3|3995
1752210000000|2025-07-11 05:00:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10831.1|10829.1|3203
1752213600000|2025-07-11 06:00:00|10833.4|10831.4|10829.5|10827.5|10834.2|10832.2|10829.5|10827.5|6598
1752217200000|2025-07-11 07:00:00|10828.7|10826.7|10829.5|10827.5|10831.9|10829.9|10828|10826|10601
1752220800000|2025-07-11 08:00:00|10828.7|10826.7|10824|10822|10828.7|10826.7|10824|10822|14149
1752224400000|2025-07-11 09:00:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10820.9|10818.9|13223
1752228000000|2025-07-11 10:00:00|10822.5|10820.5|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|18248
1752231600000|2025-07-11 11:00:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10822.5|10820.5|18229
1752235200000|2025-07-11 12:00:00|10823.3|10821.3|10825.6|10823.6|10827.2|10825.2|10821.7|10819.7|29477
1752238800000|2025-07-11 13:00:00|10826.4|10824.4|10817|10815|10826.4|10824.4|10817|10815|28596
1752242400000|2025-07-11 14:00:00|10816.2|10814.2|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|38867
1752246000000|2025-07-11 15:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|30339
1752249600000|2025-07-11 16:00:00|10817|10815|10814.7|10812.7|10817|10815|10813.1|10811.1|27519
1752253200000|2025-07-11 17:00:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|18369
1752256800000|2025-07-11 18:00:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10810|10808|25191
1752260400000|2025-07-11 19:00:00|10810|10808|10816.2|10814.2|10816.2|10814.2|10810|10808|31066
1752264000000|2025-07-11 20:00:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|19248
1752444000000|2025-07-13 22:00:00|10823.3|10821.3|10819.4|10817.4|10824.8|10822.8|10819.4|10817.4|7160
1752447600000|2025-07-13 23:00:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|3806
1752451200000|2025-07-14 00:00:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10817|10815|5607
1752454800000|2025-07-14 01:00:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|3264
1752458400000|2025-07-14 02:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|3280
1752462000000|2025-07-14 03:00:00|10822.5|10820.5|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|4294
1752465600000|2025-07-14 04:00:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1784
1752469200000|2025-07-14 05:00:00|10818.6|10816.6|10817|10815|10820.1|10818.1|10815.5|10813.5|3740
1752472800000|2025-07-14 06:00:00|10816.2|10814.2|10818.6|10816.6|10819.4|10817.4|10815.5|10813.5|8273
1752476400000|2025-07-14 07:00:00|10817.8|10815.8|10816.2|10814.2|10821.7|10819.7|10816.2|10814.2|17689
1752480000000|2025-07-14 08:00:00|10817|10815|10817|10815|10820.1|10818.1|10815.5|10813.5|9409
1752483600000|2025-07-14 09:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10816.2|10814.2|9372
1752487200000|2025-07-14 10:00:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|13604
1752490800000|2025-07-14 11:00:00|10818.6|10816.6|10812.3|10810.3|10818.6|10816.6|10812.3|10810.3|19645
1752494400000|2025-07-14 12:00:00|10813.1|10811.1|10813.9|10811.9|10816.2|10814.2|10810.8|10808.8|33677
1752498000000|2025-07-14 13:00:00|10813.1|10811.1|10822.5|10820.5|10825.6|10823.6|10811.5|10809.5|46998
1752501600000|2025-07-14 14:00:00|10823.3|10821.3|10812.3|10810.3|10824|10822|10811.5|10809.5|31350
1752505200000|2025-07-14 15:00:00|10813.1|10811.1|10810|10808|10813.9|10811.9|10808.4|10806.4|31976
1752508800000|2025-07-14 16:00:00|10809.2|10807.2|10812.3|10810.3|10813.9|10811.9|10807.6|10805.6|23074
1752512400000|2025-07-14 17:00:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|12539
1752516000000|2025-07-14 18:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|20854
1752519600000|2025-07-14 19:00:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|21185
1752523200000|2025-07-14 20:00:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|20237
1752530400000|2025-07-14 22:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|5404
1752534000000|2025-07-14 23:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3749
1752537600000|2025-07-15 00:00:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|3903
1752541200000|2025-07-15 01:00:00|10814.7|10812.7|10808.4|10806.4|10814.7|10812.7|10806.9|10804.9|7228
1752544800000|2025-07-15 02:00:00|10809.2|10807.2|10813.1|10811.1|10813.9|10811.9|10808.4|10806.4|4332
1752548400000|2025-07-15 03:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|2391
1752552000000|2025-07-15 04:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1266
1752555600000|2025-07-15 05:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|3798
1752559200000|2025-07-15 06:00:00|10813.1|10811.1|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|12686
1752562800000|2025-07-15 07:00:00|10811.5|10809.5|10815.5|10813.5|10817|10815|10810.8|10808.8|17307
1752566400000|2025-07-15 08:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|10430
1752570000000|2025-07-15 09:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|10441
1752573600000|2025-07-15 10:00:00|10816.2|10814.2|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|15017
1752577200000|2025-07-15 11:00:00|10815.5|10813.5|10806.9|10804.9|10815.5|10813.5|10806.9|10804.9|34377
1752580800000|2025-07-15 12:00:00|10806.1|10804.1|10820.9|10818.9|10824|10822|10803|10801|118087
1752584400000|2025-07-15 13:00:00|10821.7|10819.7|10802.2|10800.2|10821.7|10819.7|10801.4|10799.4|73908
1752588000000|2025-07-15 14:00:00|10801.4|10799.4|10792|10790|10801.4|10799.4|10789.7|10787.7|95581
1752591600000|2025-07-15 15:00:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10785.8|10783.8|56777
1752595200000|2025-07-15 16:00:00|10792|10790|10788.1|10786.1|10792.8|10790.8|10785.8|10783.8|34830
1752598800000|2025-07-15 17:00:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|32654
1752602400000|2025-07-15 18:00:00|10784.2|10782.2|10785|10783|10787.3|10785.3|10784.2|10782.2|27197
1752606000000|2025-07-15 19:00:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|28107
1752609600000|2025-07-15 20:00:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10785|10783|29275
1752616800000|2025-07-15 22:00:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|3918
1752620400000|2025-07-15 23:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|2879
1752624000000|2025-07-16 00:00:00|10785.8|10783.8|10788.9|10786.9|10788.9|10786.9|10785|10783|9447
1752627600000|2025-07-16 01:00:00|10788.1|10786.1|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|15300
1752631200000|2025-07-16 02:00:00|10789.3|10787.3|10792|10790|10792|10790|10788.9|10786.9|6036
1752634800000|2025-07-16 03:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|3025
1752638400000|2025-07-16 04:00:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|1892
1752642000000|2025-07-16 05:00:00|10790.5|10788.5|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|7583
1752645600000|2025-07-16 06:00:00|10790.5|10788.5|10788.9|10786.9|10792|10790|10788.9|10786.9|10318
1752649200000|2025-07-16 07:00:00|10788.1|10786.1|10785.8|10783.8|10790.5|10788.5|10784.2|10782.2|27606
1752652800000|2025-07-16 08:00:00|10785|10783|10787.3|10785.3|10788.9|10786.9|10785|10783|18223
1752656400000|2025-07-16 09:00:00|10786.5|10784.5|10789.7|10787.7|10791.2|10789.2|10785.8|10783.8|13210
1752660000000|2025-07-16 10:00:00|10788.9|10786.9|10788.1|10786.1|10791.2|10789.2|10787.3|10785.3|8081
1752663600000|2025-07-16 11:00:00|10787.3|10785.3|10788.9|10786.9|10792.8|10790.8|10786.5|10784.5|29685
1752667200000|2025-07-16 12:00:00|10789.7|10787.7|10795.1|10793.1|10803|10801|10787.3|10785.3|71241
1752670800000|2025-07-16 13:00:00|10794.4|10792.4|10802.2|10800.2|10802.2|10800.2|10792.8|10790.8|53678
1752674400000|2025-07-16 14:00:00|10801.4|10799.4|10809.2|10807.2|10810.8|10808.8|10800.6|10798.6|66724
1752678000000|2025-07-16 15:00:00|10808.4|10806.4|10801.4|10799.4|10818.6|10816.6|10799|10797|178205
1752681600000|2025-07-16 16:00:00|10802.2|10800.2|10804.5|10802.5|10807.6|10805.6|10798.3|10796.3|57442
1752685200000|2025-07-16 17:00:00|10805.3|10803.3|10817|10815|10817.8|10815.8|10803.7|10801.7|28716
1752688800000|2025-07-16 18:00:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10812.3|10810.3|36667
1752692400000|2025-07-16 19:00:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10810.8|10808.8|26254
1752696000000|2025-07-16 20:00:00|10813.1|10811.1|10810|10808|10813.9|10811.9|10809.2|10807.2|25364
1752703200000|2025-07-16 22:00:00|10812.3|10810.3|10810|10808|10813.1|10811.1|10809.2|10807.2|2442
1752706800000|2025-07-16 23:00:00|10810.8|10808.8|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|4996
1752710400000|2025-07-17 00:00:00|10806.9|10804.9|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|5608
1752714000000|2025-07-17 01:00:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10804.1|10802.1|6836
1752717600000|2025-07-17 02:00:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803|10801|4049
1752721200000|2025-07-17 03:00:00|10803.3|10801.3|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|4860
1752724800000|2025-07-17 04:00:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|5045
1752728400000|2025-07-17 05:00:00|10802.2|10800.2|10803|10801|10804.5|10802.5|10802.2|10800.2|4486
1752732000000|2025-07-17 06:00:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10798.3|10796.3|12146
1752735600000|2025-07-17 07:00:00|10800.6|10798.6|10803.7|10801.7|10803.7|10801.7|10799.8|10797.8|13795
1752739200000|2025-07-17 08:00:00|10804.5|10802.5|10803.7|10801.7|10806.9|10804.9|10801.4|10799.4|18556
1752742800000|2025-07-17 09:00:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|11597
1752746400000|2025-07-17 10:00:00|10805.3|10803.3|10807.6|10805.6|10808.4|10806.4|10803|10801|8583
1752750000000|2025-07-17 11:00:00|10806.9|10804.9|10799|10797|10808.4|10806.4|10798.3|10796.3|20351
1752753600000|2025-07-17 12:00:00|10799.8|10797.8|10807.6|10805.6|10808.4|10806.4|10789.7|10787.7|67633
1752757200000|2025-07-17 13:00:00|10806.9|10804.9|10815.5|10813.5|10820.1|10818.1|10805.3|10803.3|61800
1752760800000|2025-07-17 14:00:00|10814.7|10812.7|10813.9|10811.9|10818.6|10816.6|10811.5|10809.5|40337
1752764400000|2025-07-17 15:00:00|10814.7|10812.7|10808.4|10806.4|10814.7|10812.7|10807.6|10805.6|31534
1752768000000|2025-07-17 16:00:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10805.3|10803.3|24121
1752771600000|2025-07-17 17:00:00|10806.1|10804.1|10806.1|10804.1|10811.5|10809.5|10805.3|10803.3|26397
1752775200000|2025-07-17 18:00:00|10805.3|10803.3|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|20505
1752778800000|2025-07-17 19:00:00|10803|10801|10806.9|10804.9|10806.9|10804.9|10801.4|10799.4|25019
1752782400000|2025-07-17 20:00:00|10806.1|10804.1|10810.8|10808.8|10810.8|10808.8|10805.3|10803.3|14538
1752789600000|2025-07-17 22:00:00|10811.5|10809.5|10816.2|10814.2|10817.8|10815.8|10810|10808|6808
1752793200000|2025-07-17 23:00:00|10815.5|10813.5|10817|10815|10818.6|10816.6|10815.5|10813.5|3533
1752796800000|2025-07-18 00:00:00|10816.2|10814.2|10811.5|10809.5|10818.6|10816.6|10810.8|10808.8|5506
1752800400000|2025-07-18 01:00:00|10811.9|10809.9|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|4088
1752804000000|2025-07-18 02:00:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|2612
1752807600000|2025-07-18 03:00:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|2503
1752811200000|2025-07-18 04:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|3625
1752814800000|2025-07-18 05:00:00|10817|10815|10815.8|10813.8|10817.8|10815.8|10815.5|10813.5|2995
1752818400000|2025-07-18 06:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|4721
1752822000000|2025-07-18 07:00:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10812.3|10810.3|9299
1752825600000|2025-07-18 08:00:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|7123
1752829200000|2025-07-18 09:00:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|9387
1752832800000|2025-07-18 10:00:00|10813.1|10811.1|10817.8|10815.8|10817.8|10815.8|10812.3|10810.3|8817
1752836400000|2025-07-18 11:00:00|10818.6|10816.6|10823.3|10821.3|10823.3|10821.3|10817|10815|16668
1752840000000|2025-07-18 12:00:00|10822.5|10820.5|10828|10826|10828.7|10826.7|10819.4|10817.4|41377
1752843600000|2025-07-18 13:00:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10823.3|10821.3|46252
1752847200000|2025-07-18 14:00:00|10826.8|10824.8|10824|10822|10830.3|10828.3|10820.1|10818.1|46850
1752850800000|2025-07-18 15:00:00|10824.8|10822.8|10827.2|10825.2|10830.3|10828.3|10821.7|10819.7|28427
1752854400000|2025-07-18 16:00:00|10828|10826|10829.5|10827.5|10830.3|10828.3|10826.4|10824.4|15713
1752858000000|2025-07-18 17:00:00|10828.7|10826.7|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|13163
1752861600000|2025-07-18 18:00:00|10831.1|10829.1|10823.3|10821.3|10831.1|10829.1|10822.5|10820.5|25025
1752865200000|2025-07-18 19:00:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|18145
1752868800000|2025-07-18 20:00:00|10825.6|10823.6|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|20252
1753048800000|2025-07-20 22:00:00|10828|10826|10821.7|10819.7|10828|10826|10820.9|10818.9|5746
1753052400000|2025-07-20 23:00:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|2164
1753056000000|2025-07-21 00:00:00|10821.7|10819.7|10827.2|10825.2|10828|10826|10821.7|10819.7|1891
1753059600000|2025-07-21 01:00:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1530
1753063200000|2025-07-21 02:00:00|10828|10826|10827.6|10825.6|10828|10826|10827.2|10825.2|1093
1753066800000|2025-07-21 03:00:00|10828|10826|10824.8|10822.8|10828|10826|10824|10822|1146
1753070400000|2025-07-21 04:00:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1055
1753074000000|2025-07-21 05:00:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|2255
1753077600000|2025-07-21 06:00:00|10825.6|10823.6|10834.2|10832.2|10835|10833|10825.6|10823.6|12126
1753081200000|2025-07-21 07:00:00|10835|10833|10840.5|10838.5|10841.2|10839.2|10833.4|10831.4|14081
1753084800000|2025-07-21 08:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10839.7|10837.7|9668
1753088400000|2025-07-21 09:00:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|8085
1753092000000|2025-07-21 10:00:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10842|10840|10606
1753095600000|2025-07-21 11:00:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|15849
1753099200000|2025-07-21 12:00:00|10845.9|10843.9|10844.4|10842.4|10847.5|10845.5|10841.2|10839.2|30637
1753102800000|2025-07-21 13:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10838.1|10836.1|27478
1753106400000|2025-07-21 14:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|30354
1753110000000|2025-07-21 15:00:00|10847.5|10845.5|10849|10847|10850.6|10848.6|10845.9|10843.9|27180
1753113600000|2025-07-21 16:00:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|15869
1753117200000|2025-07-21 17:00:00|10849|10847|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|15530
1753120800000|2025-07-21 18:00:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10844.4|10842.4|15393
1753124400000|2025-07-21 19:00:00|10845.1|10843.1|10841.2|10839.2|10845.9|10843.9|10840.5|10838.5|33598
1753128000000|2025-07-21 20:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|27988
1753135200000|2025-07-21 22:00:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1727
1753138800000|2025-07-21 23:00:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|3097
1753142400000|2025-07-22 00:00:00|10838.9|10836.9|10842|10840|10842.8|10840.8|10838.9|10836.9|5023
1753146000000|2025-07-22 01:00:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|3878
1753149600000|2025-07-22 02:00:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|2708
1753153200000|2025-07-22 03:00:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|1917
1753156800000|2025-07-22 04:00:00|10843.6|10841.6|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|3394
1753160400000|2025-07-22 05:00:00|10843.6|10841.6|10840.5|10838.5|10843.6|10841.6|10839.7|10837.7|7601
1753164000000|2025-07-22 06:00:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|8195
1753167600000|2025-07-22 07:00:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10837.3|10835.3|7541
1753171200000|2025-07-22 08:00:00|10840.5|10838.5|10837.3|10835.3|10841.2|10839.2|10835|10833|12878
1753174800000|2025-07-22 09:00:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|8737
1753178400000|2025-07-22 10:00:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10834.2|10832.2|4597
1753182000000|2025-07-22 11:00:00|10834.2|10832.2|10839.7|10837.7|10841.2|10839.2|10833.4|10831.4|17748
1753185600000|2025-07-22 12:00:00|10840.5|10838.5|10849|10847|10850.6|10848.6|10840.5|10838.5|31057
1753189200000|2025-07-22 13:00:00|10849.8|10847.8|10855.3|10853.3|10855.3|10853.3|10846.7|10844.7|49605
1753192800000|2025-07-22 14:00:00|10856.1|10854.1|10856.9|10854.9|10858.4|10856.4|10854.5|10852.5|45577
1753196400000|2025-07-22 15:00:00|10856.1|10854.1|10858.4|10856.4|10859.2|10857.2|10855.3|10853.3|42670
1753200000000|2025-07-22 16:00:00|10857.6|10855.6|10858.4|10856.4|10860|10858|10856.9|10854.9|22960
1753203600000|2025-07-22 17:00:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10856.1|10854.1|15615
1753207200000|2025-07-22 18:00:00|10858.4|10856.4|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|29547
1753210800000|2025-07-22 19:00:00|10856.9|10854.9|10855.3|10853.3|10858.4|10856.4|10853.7|10851.7|30428
1753214400000|2025-07-22 20:00:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|23380
1753221600000|2025-07-22 22:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|2273
1753225200000|2025-07-22 23:00:00|10853|10851|10849.8|10847.8|10853|10851|10849|10847|6139
1753228800000|2025-07-23 00:00:00|10849|10847|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|8114
1753232400000|2025-07-23 01:00:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10849|10847|5438
1753236000000|2025-07-23 02:00:00|10849|10847|10849|10847|10850.6|10848.6|10847.5|10845.5|3402
1753239600000|2025-07-23 03:00:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|3994
1753243200000|2025-07-23 04:00:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2017
1753246800000|2025-07-23 05:00:00|10847.5|10845.5|10844.4|10842.4|10848.3|10846.3|10843.6|10841.6|4166
1753250400000|2025-07-23 06:00:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|12657
1753254000000|2025-07-23 07:00:00|10842.8|10840.8|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|15386
1753257600000|2025-07-23 08:00:00|10842.8|10840.8|10842|10840|10844.4|10842.4|10841.2|10839.2|11624
1753261200000|2025-07-23 09:00:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|11860
1753264800000|2025-07-23 10:00:00|10844.4|10842.4|10847.5|10845.5|10848.3|10846.3|10843.6|10841.6|11380
1753268400000|2025-07-23 11:00:00|10846.7|10844.7|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|16951
1753272000000|2025-07-23 12:00:00|10848.3|10846.3|10848.3|10846.3|10852.2|10850.2|10841.2|10839.2|35766
1753275600000|2025-07-23 13:00:00|10849|10847|10844.4|10842.4|10849|10847|10840.5|10838.5|33495
1753279200000|2025-07-23 14:00:00|10845.1|10843.1|10845.1|10843.1|10848.3|10846.3|10841.2|10839.2|32323
1753282800000|2025-07-23 15:00:00|10844.4|10842.4|10835.8|10833.8|10844.4|10842.4|10835|10833|34612
1753286400000|2025-07-23 16:00:00|10835|10833|10835|10833|10837.3|10835.3|10832.6|10830.6|47280
1753290000000|2025-07-23 17:00:00|10835.8|10833.8|10835.8|10833.8|10838.9|10836.9|10831.1|10829.1|45770
1753293600000|2025-07-23 18:00:00|10836.5|10834.5|10832.6|10830.6|10838.1|10836.1|10832.6|10830.6|36385
1753297200000|2025-07-23 19:00:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10830.3|10828.3|19840
1753300800000|2025-07-23 20:00:00|10830.3|10828.3|10834.2|10832.2|10834.2|10832.2|10830.3|10828.3|16321
1753308000000|2025-07-23 22:00:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|817
1753311600000|2025-07-23 23:00:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|2461
1753315200000|2025-07-24 00:00:00|10835|10833|10829.5|10827.5|10835|10833|10828.7|10826.7|5422
1753318800000|2025-07-24 01:00:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10829.5|10827.5|4685
1753322400000|2025-07-24 02:00:00|10832.6|10830.6|10830.3|10828.3|10834.2|10832.2|10830.3|10828.3|4968
1753326000000|2025-07-24 03:00:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|3298
1753329600000|2025-07-24 04:00:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|1580
1753333200000|2025-07-24 05:00:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|3523
1753336800000|2025-07-24 06:00:00|10828|10826|10828|10826|10830.3|10828.3|10826.4|10824.4|6297
1753340400000|2025-07-24 07:00:00|10828.7|10826.7|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|11779
1753344000000|2025-07-24 08:00:00|10826.4|10824.4|10831.1|10829.1|10831.9|10829.9|10825.6|10823.6|9235
1753347600000|2025-07-24 09:00:00|10830.3|10828.3|10828|10826|10831.9|10829.9|10828|10826|3502
1753351200000|2025-07-24 10:00:00|10828.7|10826.7|10825.6|10823.6|10828.7|10826.7|10825.6|10823.6|12791
1753354800000|2025-07-24 11:00:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10823.3|10821.3|14023
1753358400000|2025-07-24 12:00:00|10823.7|10821.7|10811.5|10809.5|10824.8|10822.8|10810.8|10808.8|65631
1753362000000|2025-07-24 13:00:00|10810.8|10808.8|10817|10815|10817.8|10815.8|10806.9|10804.9|87987
1753365600000|2025-07-24 14:00:00|10816.2|10814.2|10814.7|10812.7|10820.9|10818.9|10812.3|10810.3|38335
1753369200000|2025-07-24 15:00:00|10815.5|10813.5|10815.5|10813.5|10822.5|10820.5|10812.3|10810.3|35446
1753372800000|2025-07-24 16:00:00|10814.7|10812.7|10818.6|10816.6|10820.9|10818.9|10813.9|10811.9|23816
1753376400000|2025-07-24 17:00:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10817|10815|20216
1753380000000|2025-07-24 18:00:00|10820.1|10818.1|10816.2|10814.2|10820.9|10818.9|10815.5|10813.5|24731
1753383600000|2025-07-24 19:00:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10813.9|10811.9|17098
1753387200000|2025-07-24 20:00:00|10817.8|10815.8|10820.1|10818.1|10821.7|10819.7|10817|10815|20563
1753394400000|2025-07-24 22:00:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1926
1753398000000|2025-07-24 23:00:00|10819.4|10817.4|10822.5|10820.5|10822.5|10820.5|10819.4|10817.4|1861
1753401600000|2025-07-25 00:00:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|2496
1753405200000|2025-07-25 01:00:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10819.4|10817.4|6342
1753408800000|2025-07-25 02:00:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|2066
1753412400000|2025-07-25 03:00:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1833
1753416000000|2025-07-25 04:00:00|10820.1|10818.1|10822.9|10820.9|10823.3|10821.3|10820.1|10818.1|2358
1753419600000|2025-07-25 05:00:00|10822.5|10820.5|10817.8|10815.8|10823.3|10821.3|10817|10815|3849
1753423200000|2025-07-25 06:00:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|6826
1753426800000|2025-07-25 07:00:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10813.9|10811.9|15948
1753430400000|2025-07-25 08:00:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10811.5|10809.5|12219
1753434000000|2025-07-25 09:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|7913
1753437600000|2025-07-25 10:00:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|5635
1753441200000|2025-07-25 11:00:00|10814.7|10812.7|10818.6|10816.6|10818.6|10816.6|10813.1|10811.1|10968
1753444800000|2025-07-25 12:00:00|10817.8|10815.8|10810.8|10808.8|10817.8|10815.8|10810.8|10808.8|18433
1753448400000|2025-07-25 13:00:00|10810|10808|10816.2|10814.2|10819.4|10817.4|10810|10808|52614
1753452000000|2025-07-25 14:00:00|10815.5|10813.5|10820.1|10818.1|10820.1|10818.1|10813.1|10811.1|41771
1753455600000|2025-07-25 15:00:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10814.7|10812.7|26032
1753459200000|2025-07-25 16:00:00|10817.8|10815.8|10825.6|10823.6|10825.6|10823.6|10817.8|10815.8|27665
1753462800000|2025-07-25 17:00:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|20050
1753466400000|2025-07-25 18:00:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824|10822|19076
1753470000000|2025-07-25 19:00:00|10824|10822|10825.6|10823.6|10827.2|10825.2|10824|10822|15892
1753473600000|2025-07-25 20:00:00|10826.4|10824.4|10821.7|10819.7|10826.4|10824.4|10820.9|10818.9|26421
1753653600000|2025-07-27 22:00:00|10815.8|10813.8|10815.5|10813.5|10817.8|10815.8|10813.9|10811.9|7350
1753657200000|2025-07-27 23:00:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10813.1|10811.1|3365
1753660800000|2025-07-28 00:00:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10813.9|10811.9|6200
1753664400000|2025-07-28 01:00:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|4567
1753668000000|2025-07-28 02:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1661
1753671600000|2025-07-28 03:00:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2935
1753675200000|2025-07-28 04:00:00|10820.1|10818.1|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|1652
1753678800000|2025-07-28 05:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10816.2|10814.2|2194
1753682400000|2025-07-28 06:00:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817|10815|6936
1753686000000|2025-07-28 07:00:00|10821.7|10819.7|10826.4|10824.4|10829.5|10827.5|10820.9|10818.9|19107
1753689600000|2025-07-28 08:00:00|10825.6|10823.6|10827.2|10825.2|10829.5|10827.5|10825.6|10823.6|12009
1753693200000|2025-07-28 09:00:00|10826.4|10824.4|10828.7|10826.7|10830.3|10828.3|10825.6|10823.6|8957
1753696800000|2025-07-28 10:00:00|10829.5|10827.5|10821.7|10819.7|10829.5|10827.5|10821.7|10819.7|12556
1753700400000|2025-07-28 11:00:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10816.2|10814.2|21664
1753704000000|2025-07-28 12:00:00|10819.4|10817.4|10817.8|10815.8|10821.7|10819.7|10813.9|10811.9|32589
1753707600000|2025-07-28 13:00:00|10818.6|10816.6|10813.9|10811.9|10822.5|10820.5|10813.1|10811.1|37382
1753711200000|2025-07-28 14:00:00|10814.7|10812.7|10814.7|10812.7|10819.4|10817.4|10813.9|10811.9|28513
1753714800000|2025-07-28 15:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|30670
1753718400000|2025-07-28 16:00:00|10813.9|10811.9|10817.8|10815.8|10818.6|10816.6|10813.1|10811.1|32695
1753722000000|2025-07-28 17:00:00|10816.2|10814.2|10817.8|10815.8|10820.1|10818.1|10814.7|10812.7|39152
1753725600000|2025-07-28 18:00:00|10817|10815|10814.7|10812.7|10818.6|10816.6|10814.7|10812.7|33359
1753729200000|2025-07-28 19:00:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|40758
1753732800000|2025-07-28 20:00:00|10818.6|10816.6|10817|10815|10820.1|10818.1|10817|10815|27297
1753740000000|2025-07-28 22:00:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|1152
1753743600000|2025-07-28 23:00:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1057
1753747200000|2025-07-29 00:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|4947
1753750800000|2025-07-29 01:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|3736
1753754400000|2025-07-29 02:00:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|2296
1753758000000|2025-07-29 03:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1583
1753761600000|2025-07-29 04:00:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|812
1753765200000|2025-07-29 05:00:00|10820.1|10818.1|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|2404
1753768800000|2025-07-29 06:00:00|10817.8|10815.8|10820.9|10818.9|10821.7|10819.7|10817|10815|8338
1753772400000|2025-07-29 07:00:00|10820.1|10818.1|10815.5|10813.5|10820.9|10818.9|10814.7|10812.7|14273
1753776000000|2025-07-29 08:00:00|10814.7|10812.7|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|9465
1753779600000|2025-07-29 09:00:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10813.9|10811.9|13649
1753783200000|2025-07-29 10:00:00|10817.8|10815.8|10821.7|10819.7|10821.7|10819.7|10817|10815|10165
1753786800000|2025-07-29 11:00:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|15736
1753790400000|2025-07-29 12:00:00|10824|10822|10825.6|10823.6|10828.7|10826.7|10823.3|10821.3|37327
1753794000000|2025-07-29 13:00:00|10824.8|10822.8|10828.7|10826.7|10830.3|10828.3|10819.4|10817.4|41985
1753797600000|2025-07-29 14:00:00|10831.5|10829.5|10832.6|10830.6|10834.2|10832.2|10825.6|10823.6|78334
1753801200000|2025-07-29 15:00:00|10833.4|10831.4|10832.6|10830.6|10838.9|10836.9|10831.1|10829.1|53097
1753804800000|2025-07-29 16:00:00|10833|10831|10838.1|10836.1|10840.5|10838.5|10831.9|10829.9|44554
1753808400000|2025-07-29 17:00:00|10838.9|10836.9|10845.1|10843.1|10846.3|10844.3|10838.9|10836.9|49382
1753812000000|2025-07-29 18:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10842|10840|31280
1753815600000|2025-07-29 19:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|32225
1753819200000|2025-07-29 20:00:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|30062
1753826400000|2025-07-29 22:00:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|4260
1753830000000|2025-07-29 23:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|4945
1753833600000|2025-07-30 00:00:00|10845.9|10843.9|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|6389
1753837200000|2025-07-30 01:00:00|10845.9|10843.9|10845.1|10843.1|10847.5|10845.5|10843.6|10841.6|9226
1753840800000|2025-07-30 02:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|3348
1753844400000|2025-07-30 03:00:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|2567
1753848000000|2025-07-30 04:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1467
1753851600000|2025-07-30 05:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|3579
1753855200000|2025-07-30 06:00:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10842.8|10840.8|11656
1753858800000|2025-07-30 07:00:00|10845.1|10843.1|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|10073
1753862400000|2025-07-30 08:00:00|10845.5|10843.5|10842.8|10840.8|10846.7|10844.7|10842.8|10840.8|11855
1753866000000|2025-07-30 09:00:00|10843.6|10841.6|10846.7|10844.7|10847.5|10845.5|10842.8|10840.8|8053
1753869600000|2025-07-30 10:00:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|9607
1753873200000|2025-07-30 11:00:00|10850.6|10848.6|10843.6|10841.6|10850.6|10848.6|10842.8|10840.8|23958
1753876800000|2025-07-30 12:00:00|10844.4|10842.4|10830.3|10828.3|10845.9|10843.9|10828.7|10826.7|79642
1753880400000|2025-07-30 13:00:00|10831.1|10829.1|10824.8|10822.8|10831.1|10829.1|10822.5|10820.5|73835
1753884000000|2025-07-30 14:00:00|10824|10822|10831.1|10829.1|10831.9|10829.9|10824|10822|46176
1753887600000|2025-07-30 15:00:00|10830.3|10828.3|10828|10826|10831.9|10829.9|10826.4|10824.4|28430
1753891200000|2025-07-30 16:00:00|10827.2|10825.2|10834.2|10832.2|10834.2|10832.2|10827.2|10825.2|29037
1753894800000|2025-07-30 17:00:00|10835|10833|10836.2|10834.2|10837.3|10835.3|10831.9|10829.9|35047
1753898400000|2025-07-30 18:00:00|10835.8|10833.8|10819.4|10817.4|10845.9|10843.9|10817.8|10815.8|114667
1753902000000|2025-07-30 19:00:00|10820.1|10818.1|10821.7|10819.7|10823.3|10821.3|10816.2|10814.2|65514
1753905600000|2025-07-30 20:00:00|10820.9|10818.9|10818.6|10816.6|10822.5|10820.5|10817.8|10815.8|27784
1753912800000|2025-07-30 22:00:00|10817.4|10815.4|10816.2|10814.2|10817.4|10815.4|10815.5|10813.5|3485
1753916400000|2025-07-30 23:00:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|3068
1753920000000|2025-07-31 00:00:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817|10815|4946
1753923600000|2025-07-31 01:00:00|10820.9|10818.9|10825.6|10823.6|10826.4|10824.4|10820.1|10818.1|8573
1753927200000|2025-07-31 02:00:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|4613
1753930800000|2025-07-31 03:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|3081
1753934400000|2025-07-31 04:00:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|2551
1753938000000|2025-07-31 05:00:00|10824.8|10822.8|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2161
1753941600000|2025-07-31 06:00:00|10826.4|10824.4|10828.7|10826.7|10829.5|10827.5|10825.6|10823.6|11302
1753945200000|2025-07-31 07:00:00|10829.5|10827.5|10825.6|10823.6|10829.5|10827.5|10824.8|10822.8|13841
1753948800000|2025-07-31 08:00:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10822.1|10820.1|9981
1753952400000|2025-07-31 09:00:00|10821.7|10819.7|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|10644
1753956000000|2025-07-31 10:00:00|10822.5|10820.5|10821.7|10819.7|10824|10822|10820.9|10818.9|9276
1753959600000|2025-07-31 11:00:00|10820.9|10818.9|10828.7|10826.7|10828.7|10826.7|10820.9|10818.9|18860
1753963200000|2025-07-31 12:00:00|10828|10826|10823.3|10821.3|10831.9|10829.9|10820.9|10818.9|56947
1753966800000|2025-07-31 13:00:00|10822.5|10820.5|10825.6|10823.6|10827.6|10825.6|10820.9|10818.9|40766
1753970400000|2025-07-31 14:00:00|10826.4|10824.4|10830.3|10828.3|10831.9|10829.9|10824|10822|38922
1753974000000|2025-07-31 15:00:00|10829.5|10827.5|10829.5|10827.5|10835|10833|10828.7|10826.7|46942
1753977600000|2025-07-31 16:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10824.8|10822.8|31715
1753981200000|2025-07-31 17:00:00|10829.5|10827.5|10824|10822|10830.3|10828.3|10824|10822|31511
1753984800000|2025-07-31 18:00:00|10823.3|10821.3|10817.8|10815.8|10824.8|10822.8|10817.8|10815.8|40816
1753988400000|2025-07-31 19:00:00|10817|10815|10820.1|10818.1|10823.3|10821.3|10816.2|10814.2|86422
1753992000000|2025-07-31 20:00:00|10820.9|10818.9|10813.1|10811.1|10820.9|10818.9|10810.8|10808.8|58496
1753999200000|2025-07-31 22:00:00|10812.3|10810.3|10811.5|10809.5|10815.5|10813.5|10810|10808|4778
1754002800000|2025-07-31 23:00:00|10810.8|10808.8|10812.3|10810.3|10814.7|10812.7|10809.2|10807.2|5077
1754006400000|2025-08-01 00:00:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|4013
1754010000000|2025-08-01 01:00:00|10813.9|10811.9|10810.8|10808.8|10814.7|10812.7|10810.8|10808.8|5807
1754013600000|2025-08-01 02:00:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|3162
1754017200000|2025-08-01 03:00:00|10811.5|10809.5|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|2582
1754020800000|2025-08-01 04:00:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|4124
1754024400000|2025-08-01 05:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3681
1754028000000|2025-08-01 06:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|11160
1754031600000|2025-08-01 07:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|11265
1754035200000|2025-08-01 08:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10810.8|10808.8|15924
1754038800000|2025-08-01 09:00:00|10815.5|10813.5|10810.8|10808.8|10815.5|10813.5|10810.8|10808.8|9151
1754042400000|2025-08-01 10:00:00|10810|10808|10810|10808|10810.8|10808.8|10808.4|10806.4|15083
1754046000000|2025-08-01 11:00:00|10809.2|10807.2|10811.5|10809.5|10813.9|10811.9|10809.2|10807.2|25741
1754049600000|2025-08-01 12:00:00|10810.8|10808.8|10877.2|10875.2|10878.7|10876.7|10805.3|10803.3|171985
1754053200000|2025-08-01 13:00:00|10878|10876|10885|10883|10889.7|10887.7|10877.2|10875.2|136325
1754056800000|2025-08-01 14:00:00|10891.2|10889.2|10888.1|10886.1|10900.6|10898.6|10884.2|10882.2|126259
1754060400000|2025-08-01 15:00:00|10887.3|10885.3|10891.2|10889.2|10895.1|10893.1|10884.2|10882.2|71780
1754064000000|2025-08-01 16:00:00|10892|10890|10899|10897|10899|10897|10890.5|10888.5|37648
1754067600000|2025-08-01 17:00:00|10898.3|10896.3|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|41880
1754071200000|2025-08-01 18:00:00|10899|10897|10903|10901|10906.1|10904.1|10897.5|10895.5|50924
1754074800000|2025-08-01 19:00:00|10903.7|10901.7|10910|10908|10913.9|10911.9|10903|10901|71906
1754078400000|2025-08-01 20:00:00|10910.8|10908.8|10909.2|10907.2|10913.9|10911.9|10906.9|10904.9|32180
1754258400000|2025-08-03 22:00:00|10912.3|10910.3|10915.5|10913.5|10918.6|10916.6|10910.8|10908.8|17831
1754262000000|2025-08-03 23:00:00|10916.2|10914.2|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|5248
1754265600000|2025-08-04 00:00:00|10917.8|10915.8|10902.2|10900.2|10917.8|10915.8|10901.4|10899.4|28659
1754269200000|2025-08-04 01:00:00|10901.4|10899.4|10896.7|10894.7|10903|10901|10896.7|10894.7|25673
1754272800000|2025-08-04 02:00:00|10897.5|10895.5|10893.6|10891.6|10897.5|10895.5|10892.8|10890.8|16530
1754276400000|2025-08-04 03:00:00|10892.8|10890.8|10900.6|10898.6|10902.2|10900.2|10892.8|10890.8|18927
1754280000000|2025-08-04 04:00:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|6950
1754283600000|2025-08-04 05:00:00|10899|10897|10895.1|10893.1|10899.8|10897.8|10893.6|10891.6|10426
1754287200000|2025-08-04 06:00:00|10894.4|10892.4|10899|10897|10901.4|10899.4|10893.6|10891.6|18332
1754290800000|2025-08-04 07:00:00|10899.8|10897.8|10895.9|10893.9|10899.8|10897.8|10895.1|10893.1|23926
1754294400000|2025-08-04 08:00:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10892.8|10890.8|16021
1754298000000|2025-08-04 09:00:00|10896.3|10894.3|10899|10897|10899.8|10897.8|10895.1|10893.1|18273
1754301600000|2025-08-04 10:00:00|10898.3|10896.3|10907.6|10905.6|10907.6|10905.6|10898.3|10896.3|16895
1754305200000|2025-08-04 11:00:00|10908.4|10906.4|10907.6|10905.6|10910.8|10908.8|10903.7|10901.7|34300
1754308800000|2025-08-04 12:00:00|10908.4|10906.4|10917|10915|10920.1|10918.1|10906.1|10904.1|58284
1754312400000|2025-08-04 13:00:00|10916.2|10914.2|10907.6|10905.6|10919.4|10917.4|10905.3|10903.3|59356
1754316000000|2025-08-04 14:00:00|10906.9|10904.9|10901.4|10899.4|10910|10908|10897.5|10895.5|44366
1754319600000|2025-08-04 15:00:00|10900.6|10898.6|10910|10908|10911.5|10909.5|10900.6|10898.6|41518
1754323200000|2025-08-04 16:00:00|10910.8|10908.8|10910|10908|10913.1|10911.1|10906.9|10904.9|22363
1754326800000|2025-08-04 17:00:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10907.6|10905.6|22997
1754330400000|2025-08-04 18:00:00|10911.5|10909.5|10915.5|10913.5|10915.5|10913.5|10909.2|10907.2|34499
1754334000000|2025-08-04 19:00:00|10916.2|10914.2|10913.9|10911.9|10918.6|10916.6|10912.3|10910.3|34750
1754337600000|2025-08-04 20:00:00|10913.1|10911.1|10916.2|10914.2|10918.6|10916.6|10912.3|10910.3|32740
1754344800000|2025-08-04 22:00:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.1|10913.1|3396
1754348400000|2025-08-04 23:00:00|10918.6|10916.6|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|3602
1754352000000|2025-08-05 00:00:00|10919.4|10917.4|10915.5|10913.5|10920.9|10918.9|10912.3|10910.3|6263
1754355600000|2025-08-05 01:00:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|6458
1754359200000|2025-08-05 02:00:00|10911.5|10909.5|10909.2|10907.2|10913.1|10911.1|10908.4|10906.4|5832
1754362800000|2025-08-05 03:00:00|10908.4|10906.4|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|3473
1754366400000|2025-08-05 04:00:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|5096
1754370000000|2025-08-05 05:00:00|10910|10908|10907.6|10905.6|10911.5|10909.5|10906.9|10904.9|5064
1754373600000|2025-08-05 06:00:00|10908.4|10906.4|10907.6|10905.6|10910|10908|10906.9|10904.9|7717
1754377200000|2025-08-05 07:00:00|10908.4|10906.4|10907.6|10905.6|10911.5|10909.5|10906.1|10904.1|18679
1754380800000|2025-08-05 08:00:00|10906.9|10904.9|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|16939
1754384400000|2025-08-05 09:00:00|10904.5|10902.5|10906.9|10904.9|10907.6|10905.6|10904.5|10902.5|7195
1754388000000|2025-08-05 10:00:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10904.5|10902.5|18239
1754391600000|2025-08-05 11:00:00|10905.3|10903.3|10903.7|10901.7|10907.6|10905.6|10902.2|10900.2|19415
1754395200000|2025-08-05 12:00:00|10904.5|10902.5|10908.4|10906.4|10910|10908|10903.7|10901.7|32790
1754398800000|2025-08-05 13:00:00|10909.2|10907.2|10901.4|10899.4|10910|10908|10899|10897|50488
1754402400000|2025-08-05 14:00:00|10908.4|10906.4|10907.6|10905.6|10913.1|10911.1|10901.4|10899.4|77178
1754406000000|2025-08-05 15:00:00|10908.4|10906.4|10903|10901|10910|10908|10901.4|10899.4|61834
1754409600000|2025-08-05 16:00:00|10903.7|10901.7|10906.9|10904.9|10908.4|10906.4|10899.8|10897.8|37904
1754413200000|2025-08-05 17:00:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|27127
1754416800000|2025-08-05 18:00:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10903|10901|22935
1754420400000|2025-08-05 19:00:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10902.2|10900.2|35600
1754424000000|2025-08-05 20:00:00|10903.7|10901.7|10898.3|10896.3|10904.5|10902.5|10897.5|10895.5|36065
1754431200000|2025-08-05 22:00:00|10899|10897|10899|10897|10900.6|10898.6|10899|10897|3826
1754434800000|2025-08-05 23:00:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3988
1754438400000|2025-08-06 00:00:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|6156
1754442000000|2025-08-06 01:00:00|10896.7|10894.7|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|7012
1754445600000|2025-08-06 02:00:00|10897.1|10895.1|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|4665
1754449200000|2025-08-06 03:00:00|10897.1|10895.1|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2751
1754452800000|2025-08-06 04:00:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|5974
1754456400000|2025-08-06 05:00:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|7316
1754460000000|2025-08-06 06:00:00|10896.7|10894.7|10891.2|10889.2|10896.7|10894.7|10891.2|10889.2|9759
1754463600000|2025-08-06 07:00:00|10892|10890|10891.2|10889.2|10892|10890|10889.7|10887.7|12977
1754467200000|2025-08-06 08:00:00|10892|10890|10888.9|10886.9|10892|10890|10888.1|10886.1|21671
1754470800000|2025-08-06 09:00:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10888.1|10886.1|8936
1754474400000|2025-08-06 10:00:00|10890.5|10888.5|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|9905
1754478000000|2025-08-06 11:00:00|10892|10890|10895.1|10893.1|10895.9|10893.9|10891.2|10889.2|10210
1754481600000|2025-08-06 12:00:00|10894.4|10892.4|10897.5|10895.5|10898.3|10896.3|10892.8|10890.8|32217
1754485200000|2025-08-06 13:00:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10894.4|10892.4|31047
1754488800000|2025-08-06 14:00:00|10899|10897|10902.2|10900.2|10904.5|10902.5|10899|10897|36659
1754492400000|2025-08-06 15:00:00|10901.4|10899.4|10898.3|10896.3|10905.3|10903.3|10885|10883|68443
1754496000000|2025-08-06 16:00:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|28826
1754499600000|2025-08-06 17:00:00|10897.1|10895.1|10895.1|10893.1|10898.3|10896.3|10893.6|10891.6|27620
1754503200000|2025-08-06 18:00:00|10894.4|10892.4|10906.9|10904.9|10906.9|10904.9|10894.4|10892.4|36429
1754506800000|2025-08-06 19:00:00|10906.1|10904.1|10905.3|10903.3|10907.6|10905.6|10902.2|10900.2|38220
1754510400000|2025-08-06 20:00:00|10906.1|10904.1|10899.4|10897.4|10906.1|10904.1|10899|10897|23666
1754517600000|2025-08-06 22:00:00|10899|10897|10903.7|10901.7|10903.7|10901.7|10899|10897|2108
1754521200000|2025-08-06 23:00:00|10903|10901|10903|10901|10904.5|10902.5|10903|10901|5036
1754524800000|2025-08-07 00:00:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10899|10897|4397
1754528400000|2025-08-07 01:00:00|10901.4|10899.4|10901.4|10899.4|10903|10901|10900.6|10898.6|3676
1754532000000|2025-08-07 02:00:00|10900.6|10898.6|10898.3|10896.3|10900.6|10898.6|10898.3|10896.3|2911
1754535600000|2025-08-07 03:00:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|3511
1754539200000|2025-08-07 04:00:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|5103
1754542800000|2025-08-07 05:00:00|10901.4|10899.4|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|4192
1754546400000|2025-08-07 06:00:00|10899|10897|10899|10897|10901.4|10899.4|10897.5|10895.5|5857
1754550000000|2025-08-07 07:00:00|10898.3|10896.3|10903|10901|10903|10901|10897.5|10895.5|9437
1754553600000|2025-08-07 08:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10900.6|10898.6|14416
1754557200000|2025-08-07 09:00:00|10903.7|10901.7|10902.2|10900.2|10905.3|10903.3|10902.2|10900.2|15850
1754560800000|2025-08-07 10:00:00|10903|10901|10901.4|10899.4|10903|10901|10899.8|10897.8|8074
1754564400000|2025-08-07 11:00:00|10900.6|10898.6|10895.1|10893.1|10900.6|10898.6|10895.1|10893.1|20253
1754568000000|2025-08-07 12:00:00|10895.9|10893.9|10897.5|10895.5|10906.9|10904.9|10895.1|10893.1|56606
1754571600000|2025-08-07 13:00:00|10898.3|10896.3|10902.2|10900.2|10904.5|10902.5|10897.5|10895.5|35758
1754575200000|2025-08-07 14:00:00|10903|10901|10901.4|10899.4|10906.1|10904.1|10896.7|10894.7|47357
1754578800000|2025-08-07 15:00:00|10900.6|10898.6|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|31314
1754582400000|2025-08-07 16:00:00|10899|10897|10896.7|10894.7|10899|10897|10894.4|10892.4|36968
1754586000000|2025-08-07 17:00:00|10895.9|10893.9|10892.8|10890.8|10896.7|10894.7|10889.7|10887.7|38861
1754589600000|2025-08-07 18:00:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|20413
1754593200000|2025-08-07 19:00:00|10892|10890|10895.9|10893.9|10897.5|10895.5|10891.2|10889.2|33354
1754596800000|2025-08-07 20:00:00|10895.1|10893.1|10892|10890|10899|10897|10892|10890|29109
1754604000000|2025-08-07 22:00:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|4959
1754607600000|2025-08-07 23:00:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|2257
1754611200000|2025-08-08 00:00:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|3319
1754614800000|2025-08-08 01:00:00|10893.6|10891.6|10889.7|10887.7|10893.6|10891.6|10887.3|10885.3|10542
1754618400000|2025-08-08 02:00:00|10889.3|10887.3|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1839
1754622000000|2025-08-08 03:00:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|1788
1754625600000|2025-08-08 04:00:00|10890.5|10888.5|10892|10890|10892|10890|10889.7|10887.7|2483
1754629200000|2025-08-08 05:00:00|10891.2|10889.2|10890.1|10888.1|10892|10890|10889.7|10887.7|2237
1754632800000|2025-08-08 06:00:00|10890.5|10888.5|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|6952
1754636400000|2025-08-08 07:00:00|10887.7|10885.7|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|7463
1754640000000|2025-08-08 08:00:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|7173
1754643600000|2025-08-08 09:00:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10888.9|10886.9|8252
1754647200000|2025-08-08 10:00:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|7559
1754650800000|2025-08-08 11:00:00|10888.1|10886.1|10887.3|10885.3|10891.2|10889.2|10886.5|10884.5|13604
1754654400000|2025-08-08 12:00:00|10886.5|10884.5|10882.6|10880.6|10889.7|10887.7|10882.6|10880.6|42530
1754658000000|2025-08-08 13:00:00|10883.4|10881.4|10878.7|10876.7|10884.2|10882.2|10877.2|10875.2|41136
1754661600000|2025-08-08 14:00:00|10879.5|10877.5|10877.2|10875.2|10881.1|10879.1|10876.4|10874.4|32497
1754665200000|2025-08-08 15:00:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10874|10872|27152
1754668800000|2025-08-08 16:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10872.5|10870.5|29085
1754672400000|2025-08-08 17:00:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|17197
1754676000000|2025-08-08 18:00:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|31246
1754679600000|2025-08-08 19:00:00|10876.4|10874.4|10874|10872|10876.4|10874.4|10873.3|10871.3|40302
1754683200000|2025-08-08 20:00:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|15843
1754863200000|2025-08-10 22:00:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10871.7|10869.7|2197
1754866800000|2025-08-10 23:00:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10873.3|10871.3|2123
1754870400000|2025-08-11 00:00:00|10878|10876|10876.4|10874.4|10878|10876|10874.8|10872.8|1776
1754874000000|2025-08-11 01:00:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1127
1754877600000|2025-08-11 02:00:00|10878|10876|10878|10876|10878|10876|10878|10876|444
1754881200000|2025-08-11 03:00:00|10878.3|10876.3|10878|10876|10878.7|10876.7|10878|10876|2069
1754884800000|2025-08-11 04:00:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|980
1754888400000|2025-08-11 05:00:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|3604
1754892000000|2025-08-11 06:00:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|5921
1754895600000|2025-08-11 07:00:00|10877.2|10875.2|10881.9|10879.9|10882.6|10880.6|10876.4|10874.4|11144
1754899200000|2025-08-11 08:00:00|10881.1|10879.1|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|9206
1754902800000|2025-08-11 09:00:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|4981
1754906400000|2025-08-11 10:00:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|6125
1754910000000|2025-08-11 11:00:00|10881.1|10879.1|10878|10876|10881.1|10879.1|10875.6|10873.6|18543
1754913600000|2025-08-11 12:00:00|10877.2|10875.2|10876.4|10874.4|10880.3|10878.3|10874|10872|24039
1754917200000|2025-08-11 13:00:00|10875.6|10873.6|10872.5|10870.5|10878.7|10876.7|10870.1|10868.1|34620
1754920800000|2025-08-11 14:00:00|10873.3|10871.3|10874.8|10872.8|10877.2|10875.2|10870.9|10868.9|25964
1754924400000|2025-08-11 15:00:00|10874|10872|10876.4|10874.4|10877.2|10875.2|10874|10872|26498
1754928000000|2025-08-11 16:00:00|10877.2|10875.2|10881.1|10879.1|10881.9|10879.9|10876.4|10874.4|19748
1754931600000|2025-08-11 17:00:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|17941
1754935200000|2025-08-11 18:00:00|10879.5|10877.5|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|17811
1754938800000|2025-08-11 19:00:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10872.5|10870.5|29158
1754942400000|2025-08-11 20:00:00|10874|10872|10870.1|10868.1|10874|10872|10870.1|10868.1|19390
1754949600000|2025-08-11 22:00:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|1170
1754953200000|2025-08-11 23:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1894
1754956800000|2025-08-12 00:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10867|10865|6468
1754960400000|2025-08-12 01:00:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|4373
1754964000000|2025-08-12 02:00:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|3838
1754967600000|2025-08-12 03:00:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|4851
1754971200000|2025-08-12 04:00:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3081
1754974800000|2025-08-12 05:00:00|10871.7|10869.7|10872.9|10870.9|10873.3|10871.3|10871.7|10869.7|4084
1754978400000|2025-08-12 06:00:00|10872.5|10870.5|10870.1|10868.1|10873.3|10871.3|10868.6|10866.6|9218
1754982000000|2025-08-12 07:00:00|10869.4|10867.4|10874|10872|10874|10872|10869.4|10867.4|10539
1754985600000|2025-08-12 08:00:00|10873.3|10871.3|10871.7|10869.7|10874.8|10872.8|10870.9|10868.9|11561
1754989200000|2025-08-12 09:00:00|10872.5|10870.5|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|7664
1754992800000|2025-08-12 10:00:00|10872.9|10870.9|10870.1|10868.1|10873.3|10871.3|10869.4|10867.4|13471
1754996400000|2025-08-12 11:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|24952
1755000000000|2025-08-12 12:00:00|10870.1|10868.1|10884.2|10882.2|10897.9|10895.9|10867|10865|125877
1755003600000|2025-08-12 13:00:00|10883.4|10881.4|10869.4|10867.4|10886.5|10884.5|10867.8|10865.8|96576
1755007200000|2025-08-12 14:00:00|10870.1|10868.1|10876.4|10874.4|10878.7|10876.7|10867|10865|50526
1755010800000|2025-08-12 15:00:00|10875.6|10873.6|10878|10876|10881.1|10879.1|10874.8|10872.8|34125
1755014400000|2025-08-12 16:00:00|10877.2|10875.2|10877.2|10875.2|10879.5|10877.5|10874|10872|25654
1755018000000|2025-08-12 17:00:00|10878|10876|10879.5|10877.5|10880.3|10878.3|10875.6|10873.6|27030
1755021600000|2025-08-12 18:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|19181
1755025200000|2025-08-12 19:00:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|29067
1755028800000|2025-08-12 20:00:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|20209
1755036000000|2025-08-12 22:00:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|1500
1755039600000|2025-08-12 23:00:00|10879.5|10877.5|10876.4|10874.4|10880.3|10878.3|10876.4|10874.4|3218
1755043200000|2025-08-13 00:00:00|10877.2|10875.2|10874.8|10872.8|10878|10876|10873.3|10871.3|5023
1755046800000|2025-08-13 01:00:00|10875.6|10873.6|10878.7|10876.7|10878.7|10876.7|10874.8|10872.8|3052
1755050400000|2025-08-13 02:00:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10876.4|10874.4|4023
1755054000000|2025-08-13 03:00:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2882
1755057600000|2025-08-13 04:00:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|1790
1755061200000|2025-08-13 05:00:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|2180
1755064800000|2025-08-13 06:00:00|10881.1|10879.1|10885|10883|10885|10883|10880.3|10878.3|9300
1755068400000|2025-08-13 07:00:00|10884.2|10882.2|10888.1|10886.1|10888.9|10886.9|10883.4|10881.4|17117
1755072000000|2025-08-13 08:00:00|10888.9|10886.9|10891.2|10889.2|10892.8|10890.8|10887.3|10885.3|22106
1755075600000|2025-08-13 09:00:00|10890.5|10888.5|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|15518
1755079200000|2025-08-13 10:00:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892|10890|8178
1755082800000|2025-08-13 11:00:00|10892|10890|10895.1|10893.1|10895.9|10893.9|10891.2|10889.2|18379
1755086400000|2025-08-13 12:00:00|10894.4|10892.4|10897.5|10895.5|10897.5|10895.5|10892|10890|32933
1755090000000|2025-08-13 13:00:00|10898.3|10896.3|10903|10901|10903|10901|10898.3|10896.3|61870
1755093600000|2025-08-13 14:00:00|10903.7|10901.7|10907.6|10905.6|10908.4|10906.4|10901.4|10899.4|51851
1755097200000|2025-08-13 15:00:00|10906.9|10904.9|10904.5|10902.5|10909.2|10907.2|10904.5|10902.5|29868
1755100800000|2025-08-13 16:00:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10903|10901|16533
1755104400000|2025-08-13 17:00:00|10903.7|10901.7|10900.6|10898.6|10904.5|10902.5|10899.8|10897.8|28039
1755108000000|2025-08-13 18:00:00|10899.8|10897.8|10900.6|10898.6|10902.2|10900.2|10898.3|10896.3|54149
1755111600000|2025-08-13 19:00:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10899.8|10897.8|26772
1755115200000|2025-08-13 20:00:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|24639
1755122400000|2025-08-13 22:00:00|10903.7|10901.7|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1591
1755126000000|2025-08-13 23:00:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|3107
1755129600000|2025-08-14 00:00:00|10903|10901|10906.1|10904.1|10907.6|10905.6|10903|10901|6497
1755133200000|2025-08-14 01:00:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|4291
1755136800000|2025-08-14 02:00:00|10907.3|10905.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3470
1755140400000|2025-08-14 03:00:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|10994
1755144000000|2025-08-14 04:00:00|10906.1|10904.1|10903.7|10901.7|10906.1|10904.1|10903|10901|2463
1755147600000|2025-08-14 05:00:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|2231
1755151200000|2025-08-14 06:00:00|10903.7|10901.7|10910.8|10908.8|10911.5|10909.5|10903|10901|10751
1755154800000|2025-08-14 07:00:00|10911.5|10909.5|10909.2|10907.2|10912.3|10910.3|10909.2|10907.2|11813
1755158400000|2025-08-14 08:00:00|10908.4|10906.4|10910|10908|10912.3|10910.3|10908.4|10906.4|10772
1755162000000|2025-08-14 09:00:00|10910.8|10908.8|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|12364
1755165600000|2025-08-14 10:00:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|7527
1755169200000|2025-08-14 11:00:00|10911.5|10909.5|10917.8|10915.8|10919.4|10917.4|10910.8|10908.8|32155
1755172800000|2025-08-14 12:00:00|10917|10915|10895.9|10893.9|10917|10915|10891.2|10889.2|113770
1755176400000|2025-08-14 13:00:00|10895.1|10893.1|10885.8|10883.8|10895.9|10893.9|10885|10883|77722
1755180000000|2025-08-14 14:00:00|10886.5|10884.5|10886.5|10884.5|10888.9|10886.9|10885|10883|33442
1755183600000|2025-08-14 15:00:00|10886.9|10884.9|10878.7|10876.7|10887.3|10885.3|10877.2|10875.2|65459
1755187200000|2025-08-14 16:00:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|28167
1755190800000|2025-08-14 17:00:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|19600
1755194400000|2025-08-14 18:00:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|22099
1755198000000|2025-08-14 19:00:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|24042
1755201600000|2025-08-14 20:00:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|20977
1755208800000|2025-08-14 22:00:00|10878.7|10876.7|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|4993
1755212400000|2025-08-14 23:00:00|10879.9|10877.9|10881.1|10879.1|10881.9|10879.9|10879.9|10877.9|1314
1755216000000|2025-08-15 00:00:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|4002
1755219600000|2025-08-15 01:00:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|4797
1755223200000|2025-08-15 02:00:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|5411
1755226800000|2025-08-15 03:00:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|3969
1755230400000|2025-08-15 04:00:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|2349
1755234000000|2025-08-15 05:00:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2487
1755237600000|2025-08-15 06:00:00|10886.2|10884.2|10885|10883|10887.3|10885.3|10882.6|10880.6|8932
1755241200000|2025-08-15 07:00:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10880.3|10878.3|11660
1755244800000|2025-08-15 08:00:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.1|10879.1|8685
1755248400000|2025-08-15 09:00:00|10883.4|10881.4|10881.1|10879.1|10884.2|10882.2|10880.3|10878.3|6805
1755252000000|2025-08-15 10:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|6043
1755255600000|2025-08-15 11:00:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878|10876|14959
1755259200000|2025-08-15 12:00:00|10878|10876|10885.8|10883.8|10888.1|10886.1|10874|10872|85710
1755262800000|2025-08-15 13:00:00|10886.5|10884.5|10882.6|10880.6|10888.9|10886.9|10878.7|10876.7|41442
1755266400000|2025-08-15 14:00:00|10881.9|10879.9|10881.9|10879.9|10884.2|10882.2|10876.4|10874.4|35573
1755270000000|2025-08-15 15:00:00|10881.1|10879.1|10873.3|10871.3|10881.1|10879.1|10872.5|10870.5|30302
1755273600000|2025-08-15 16:00:00|10872.5|10870.5|10868.6|10866.6|10873.3|10871.3|10867|10865|25800
1755277200000|2025-08-15 17:00:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867|10865|62462
1755280800000|2025-08-15 18:00:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867|10865|31774
1755284400000|2025-08-15 19:00:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|20250
1755288000000|2025-08-15 20:00:00|10870.1|10868.1|10871.7|10869.7|10874|10872|10869.4|10867.4|21388
1755468000000|2025-08-17 22:00:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10867|10865|3486
1755471600000|2025-08-17 23:00:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|1742
1755475200000|2025-08-18 00:00:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|3850
1755478800000|2025-08-18 01:00:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|5623
1755482400000|2025-08-18 02:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|2536
1755486000000|2025-08-18 03:00:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|6057
1755489600000|2025-08-18 04:00:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1817
1755493200000|2025-08-18 05:00:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2304
1755496800000|2025-08-18 06:00:00|10875.6|10873.6|10873.3|10871.3|10876.4|10874.4|10872.5|10870.5|10102
1755500400000|2025-08-18 07:00:00|10874|10872|10879.5|10877.5|10880.3|10878.3|10873.3|10871.3|12498
1755504000000|2025-08-18 08:00:00|10878.7|10876.7|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|10264
1755507600000|2025-08-18 09:00:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|10936
1755511200000|2025-08-18 10:00:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.3|10876.3|8647
1755514800000|2025-08-18 11:00:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|8767
1755518400000|2025-08-18 12:00:00|10878.7|10876.7|10878|10876|10880.3|10878.3|10871.7|10869.7|31718
1755522000000|2025-08-18 13:00:00|10877.2|10875.2|10869.4|10867.4|10878|10876|10869.4|10867.4|41147
1755525600000|2025-08-18 14:00:00|10870.1|10868.1|10864.7|10862.7|10870.1|10868.1|10863.1|10861.1|61254
1755529200000|2025-08-18 15:00:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10860|10858|166260
1755532800000|2025-08-18 16:00:00|10863.1|10861.1|10867.8|10865.8|10869.4|10867.4|10863.1|10861.1|28231
1755536400000|2025-08-18 17:00:00|10867|10865|10865.5|10863.5|10867.8|10865.8|10864.7|10862.7|20705
1755540000000|2025-08-18 18:00:00|10864.7|10862.7|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|17521
1755543600000|2025-08-18 19:00:00|10864.7|10862.7|10865.5|10863.5|10867|10865|10863.9|10861.9|24007
1755547200000|2025-08-18 20:00:00|10864.7|10862.7|10867|10865|10867|10865|10863.9|10861.9|24779
1755554400000|2025-08-18 22:00:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|1173
1755558000000|2025-08-18 23:00:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|794
1755561600000|2025-08-19 00:00:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|3482
1755565200000|2025-08-19 01:00:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867|10865|3874
1755568800000|2025-08-19 02:00:00|10867.8|10865.8|10865.5|10863.5|10868.6|10866.6|10864.7|10862.7|3899
1755572400000|2025-08-19 03:00:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|3703
1755576000000|2025-08-19 04:00:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|9267
1755579600000|2025-08-19 05:00:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10863.9|10861.9|3802
1755583200000|2025-08-19 06:00:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10864.7|10862.7|7264
1755586800000|2025-08-19 07:00:00|10865.5|10863.5|10863.9|10861.9|10867|10865|10863.1|10861.1|7111
1755590400000|2025-08-19 08:00:00|10863.1|10861.1|10867|10865|10867.8|10865.8|10863.1|10861.1|32426
1755594000000|2025-08-19 09:00:00|10866.2|10864.2|10869.4|10867.4|10869.4|10867.4|10866.2|10864.2|6218
1755597600000|2025-08-19 10:00:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|11227
1755601200000|2025-08-19 11:00:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|16455
1755604800000|2025-08-19 12:00:00|10870.1|10868.1|10873.3|10871.3|10874.8|10872.8|10869.4|10867.4|29506
1755608400000|2025-08-19 13:00:00|10874|10872|10877.2|10875.2|10878|10876|10872.5|10870.5|34660
1755612000000|2025-08-19 14:00:00|10878|10876|10878|10876|10878.7|10876.7|10874.8|10872.8|55711
1755615600000|2025-08-19 15:00:00|10877.2|10875.2|10874.8|10872.8|10878|10876|10874.8|10872.8|34004
1755619200000|2025-08-19 16:00:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10873.3|10871.3|23745
1755622800000|2025-08-19 17:00:00|10876.4|10874.4|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|116872
1755626400000|2025-08-19 18:00:00|10878|10876|10876.4|10874.4|10879.5|10877.5|10876.4|10874.4|107817
1755630000000|2025-08-19 19:00:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10875.6|10873.6|63420
1755633600000|2025-08-19 20:00:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10874|10872|92935
1755640800000|2025-08-19 22:00:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|1491
1755644400000|2025-08-19 23:00:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|995
1755648000000|2025-08-20 00:00:00|10873.7|10871.7|10874|10872|10874.8|10872.8|10873.3|10871.3|3497
1755651600000|2025-08-20 01:00:00|10873.3|10871.3|10870.9|10868.9|10874|10872|10870.1|10868.1|5451
1755655200000|2025-08-20 02:00:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|4950
1755658800000|2025-08-20 03:00:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|2271
1755662400000|2025-08-20 04:00:00|10874.8|10872.8|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|1933
1755666000000|2025-08-20 05:00:00|10871.7|10869.7|10870.5|10868.5|10872.5|10870.5|10870.1|10868.1|2972
1755669600000|2025-08-20 06:00:00|10870.1|10868.1|10872.5|10870.5|10874|10872|10869.4|10867.4|11576
1755673200000|2025-08-20 07:00:00|10871.7|10869.7|10870.1|10868.1|10874.8|10872.8|10869.4|10867.4|7590
1755676800000|2025-08-20 08:00:00|10869.4|10867.4|10874|10872|10874|10872|10869.4|10867.4|12518
1755680400000|2025-08-20 09:00:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10873.3|10871.3|11782
1755684000000|2025-08-20 10:00:00|10877.2|10875.2|10876.4|10874.4|10879.5|10877.5|10876.4|10874.4|9598
1755687600000|2025-08-20 11:00:00|10877.2|10875.2|10876.4|10874.4|10878.7|10876.7|10874|10872|25757
1755691200000|2025-08-20 12:00:00|10877.2|10875.2|10882.6|10880.6|10882.6|10880.6|10876.4|10874.4|64598
1755694800000|2025-08-20 13:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10875.6|10873.6|37421
1755698400000|2025-08-20 14:00:00|10882.6|10880.6|10891.2|10889.2|10892|10890|10880.3|10878.3|49254
1755702000000|2025-08-20 15:00:00|10890.5|10888.5|10890.5|10888.5|10892|10890|10886.5|10884.5|66012
1755705600000|2025-08-20 16:00:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10887.3|10885.3|116004
1755709200000|2025-08-20 17:00:00|10890.5|10888.5|10888.1|10886.1|10892|10890|10887.3|10885.3|125338
1755712800000|2025-08-20 18:00:00|10888.5|10886.5|10882.6|10880.6|10888.5|10886.5|10881.9|10879.9|47942
1755716400000|2025-08-20 19:00:00|10883.4|10881.4|10883.4|10881.4|10885.8|10883.8|10881.9|10879.9|46229
1755720000000|2025-08-20 20:00:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|142496
1755727200000|2025-08-20 22:00:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1707
1755730800000|2025-08-20 23:00:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|4877
1755734400000|2025-08-21 00:00:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|3068
1755738000000|2025-08-21 01:00:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|5204
1755741600000|2025-08-21 02:00:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|15585
1755745200000|2025-08-21 03:00:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|844
1755748800000|2025-08-21 04:00:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1238
1755752400000|2025-08-21 05:00:00|10879.5|10877.5|10878|10876|10880.3|10878.3|10878|10876|3389
1755756000000|2025-08-21 06:00:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|4028
1755759600000|2025-08-21 07:00:00|10878.7|10876.7|10875.6|10873.6|10879.5|10877.5|10874.8|10872.8|19593
1755763200000|2025-08-21 08:00:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|9151
1755766800000|2025-08-21 09:00:00|10874.8|10872.8|10873.3|10871.3|10876.4|10874.4|10873.3|10871.3|5754
1755770400000|2025-08-21 10:00:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|9897
1755774000000|2025-08-21 11:00:00|10874.8|10872.8|10872.5|10870.5|10878|10876|10872.5|10870.5|108020
1755777600000|2025-08-21 12:00:00|10873.3|10871.3|10874.8|10872.8|10881.9|10879.9|10872.5|10870.5|375585
1755781200000|2025-08-21 13:00:00|10874|10872|10866.2|10864.2|10878.7|10876.7|10864.7|10862.7|144330
1755784800000|2025-08-21 14:00:00|10865.5|10863.5|10862.3|10860.3|10867|10865|10862.3|10860.3|116443
1755788400000|2025-08-21 15:00:00|10863.1|10861.1|10858.4|10856.4|10863.1|10861.1|10856.9|10854.9|94865
1755792000000|2025-08-21 16:00:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|95100
1755795600000|2025-08-21 17:00:00|10857.6|10855.6|10862.3|10860.3|10862.3|10860.3|10857.6|10855.6|56688
1755799200000|2025-08-21 18:00:00|10861.5|10859.5|10860.8|10858.8|10863.9|10861.9|10860|10858|53488
1755802800000|2025-08-21 19:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|118251
1755806400000|2025-08-21 20:00:00|10861.5|10859.5|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|55343
1755813600000|2025-08-21 22:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|2874
1755817200000|2025-08-21 23:00:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|3080
1755820800000|2025-08-22 00:00:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10861.5|10859.5|3682
1755824400000|2025-08-22 01:00:00|10863.5|10861.5|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|5178
1755828000000|2025-08-22 02:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|3519
1755831600000|2025-08-22 03:00:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|3132
1755835200000|2025-08-22 04:00:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1430
1755838800000|2025-08-22 05:00:00|10862.7|10860.7|10862.3|10860.3|10862.7|10860.7|10861.5|10859.5|2924
1755842400000|2025-08-22 06:00:00|10861.5|10859.5|10863.1|10861.1|10865.5|10863.5|10860.8|10858.8|34589
1755846000000|2025-08-22 07:00:00|10862.3|10860.3|10859.2|10857.2|10863.1|10861.1|10858.4|10856.4|17337
1755849600000|2025-08-22 08:00:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10857.6|10855.6|39192
1755853200000|2025-08-22 09:00:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|19581
1755856800000|2025-08-22 10:00:00|10858.4|10856.4|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|44958
1755860400000|2025-08-22 11:00:00|10858.4|10856.4|10862.3|10860.3|10862.3|10860.3|10857.6|10855.6|58070
1755864000000|2025-08-22 12:00:00|10863.1|10861.1|10862.3|10860.3|10866.2|10864.2|10861.5|10859.5|134836
1755867600000|2025-08-22 13:00:00|10863.1|10861.1|10868.6|10866.6|10871.7|10869.7|10862.3|10860.3|243210
1755871200000|2025-08-22 14:00:00|10870.5|10868.5|10902.2|10900.2|10904.5|10902.5|10870.1|10868.1|419896
1755874800000|2025-08-22 15:00:00|10903|10901|10903.7|10901.7|10910.8|10908.8|10902.2|10900.2|246977
1755878400000|2025-08-22 16:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10902.2|10900.2|99701
1755882000000|2025-08-22 17:00:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|71792
1755885600000|2025-08-22 18:00:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|37202
1755889200000|2025-08-22 19:00:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|245442
1755892800000|2025-08-22 20:00:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903|10901|30055
1756072800000|2025-08-24 22:00:00|10903|10901|10900.6|10898.6|10904.5|10902.5|10900.6|10898.6|7022
1756076400000|2025-08-24 23:00:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899|10897|3931
1756080000000|2025-08-25 00:00:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10897.5|10895.5|19274
1756083600000|2025-08-25 01:00:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|5962
1756087200000|2025-08-25 02:00:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|6896
1756090800000|2025-08-25 03:00:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|8932
1756094400000|2025-08-25 04:00:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|4350
1756098000000|2025-08-25 05:00:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|7351
1756101600000|2025-08-25 06:00:00|10899|10897|10902.2|10900.2|10903.7|10901.7|10898.3|10896.3|20526
1756105200000|2025-08-25 07:00:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10899|10897|16641
1756108800000|2025-08-25 08:00:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|14083
1756112400000|2025-08-25 09:00:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|29786
1756116000000|2025-08-25 10:00:00|10899|10897|10896.7|10894.7|10901.4|10899.4|10895.9|10893.9|15867
1756119600000|2025-08-25 11:00:00|10897.5|10895.5|10893.6|10891.6|10899.8|10897.8|10893.6|10891.6|39136
1756123200000|2025-08-25 12:00:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10889.7|10887.7|173682
1756126800000|2025-08-25 13:00:00|10892.8|10890.8|10889.7|10887.7|10893.6|10891.6|10889.7|10887.7|173896
1756130400000|2025-08-25 14:00:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10885.8|10883.8|206276
1756134000000|2025-08-25 15:00:00|10887.3|10885.3|10887.3|10885.3|10890.5|10888.5|10886.5|10884.5|254473
1756137600000|2025-08-25 16:00:00|10888.1|10886.1|10892.8|10890.8|10894.4|10892.4|10887.3|10885.3|252086
1756141200000|2025-08-25 17:00:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10892|10890|206678
1756144800000|2025-08-25 18:00:00|10895.1|10893.1|10891.2|10889.2|10895.1|10893.1|10891.2|10889.2|123167
1756148400000|2025-08-25 19:00:00|10892|10890|10889.7|10887.7|10892|10890|10888.9|10886.9|118310
1756152000000|2025-08-25 20:00:00|10890.5|10888.5|10891.2|10889.2|10892.8|10890.8|10888.9|10886.9|194276
1756159200000|2025-08-25 22:00:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|7500
1756162800000|2025-08-25 23:00:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|3898
1756166400000|2025-08-26 00:00:00|10891.2|10889.2|10893.6|10891.6|10904.5|10902.5|10891.2|10889.2|57437
1756170000000|2025-08-26 01:00:00|10894.4|10892.4|10896.7|10894.7|10897.5|10895.5|10893.6|10891.6|12525
1756173600000|2025-08-26 02:00:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10892.8|10890.8|10104
1756177200000|2025-08-26 03:00:00|10894.4|10892.4|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|6595
1756180800000|2025-08-26 04:00:00|10892|10890|10887.3|10885.3|10892.8|10890.8|10887.3|10885.3|17448
1756184400000|2025-08-26 05:00:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|4775
1756188000000|2025-08-26 06:00:00|10888.9|10886.9|10889.7|10887.7|10891.2|10889.2|10888.1|10886.1|7270
1756191600000|2025-08-26 07:00:00|10888.9|10886.9|10892.8|10890.8|10892.8|10890.8|10886.5|10884.5|54489
1756195200000|2025-08-26 08:00:00|10893.2|10891.2|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|35644
1756198800000|2025-08-26 09:00:00|10890.5|10888.5|10892|10890|10893.6|10891.6|10888.9|10886.9|81075
1756202400000|2025-08-26 10:00:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892|10890|47470
1756206000000|2025-08-26 11:00:00|10892.8|10890.8|10899|10897|10900.6|10898.6|10892|10890|385834
1756209600000|2025-08-26 12:00:00|10898.3|10896.3|10900.6|10898.6|10904.5|10902.5|10898.3|10896.3|119849
1756213200000|2025-08-26 13:00:00|10899.8|10897.8|10901.4|10899.4|10903.7|10901.7|10897.5|10895.5|110626
1756216800000|2025-08-26 14:00:00|10901|10899|10903|10901|10904.5|10902.5|10899|10897|216453
1756220400000|2025-08-26 15:00:00|10903.7|10901.7|10904.5|10902.5|10906.9|10904.9|10903|10901|309467
1756224000000|2025-08-26 16:00:00|10905.3|10903.3|10909.2|10907.2|10911.5|10909.5|10904.5|10902.5|591755
1756227600000|2025-08-26 17:00:00|10909.6|10907.6|10911.5|10909.5|10913.1|10911.1|10909.6|10907.6|152163
1756231200000|2025-08-26 18:00:00|10910.8|10908.8|10913.9|10911.9|10913.9|10911.9|10910|10908|150165
1756234800000|2025-08-26 19:00:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|109560
1756238400000|2025-08-26 20:00:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10910|10908|91914
1756245600000|2025-08-26 22:00:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|3025
1756249200000|2025-08-26 23:00:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1856
1756252800000|2025-08-27 00:00:00|10909.6|10907.6|10906.9|10904.9|10910|10908|10906.9|10904.9|6320
1756256400000|2025-08-27 01:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|7206
1756260000000|2025-08-27 02:00:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|4963
1756263600000|2025-08-27 03:00:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|3087
1756267200000|2025-08-27 04:00:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2936
1756270800000|2025-08-27 05:00:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|11003
1756274400000|2025-08-27 06:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|13291
1756278000000|2025-08-27 07:00:00|10905.3|10903.3|10911.5|10909.5|10912.3|10910.3|10905.3|10903.3|25624
1756281600000|2025-08-27 08:00:00|10911.2|10909.2|10912.3|10910.3|10912.3|10910.3|10910|10908|13240
1756285200000|2025-08-27 09:00:00|10911.5|10909.5|10908.4|10906.4|10912.3|10910.3|10906.9|10904.9|19828
1756288800000|2025-08-27 10:00:00|10907.6|10905.6|10906.9|10904.9|10910.8|10908.8|10906.1|10904.1|17144
1756292400000|2025-08-27 11:00:00|10906.1|10904.1|10909.2|10907.2|10912.3|10910.3|10906.1|10904.1|108320
1756296000000|2025-08-27 12:00:00|10910|10908|10909.2|10907.2|10913.1|10911.1|10905.3|10903.3|125621
1756299600000|2025-08-27 13:00:00|10908.4|10906.4|10910|10908|10913.9|10911.9|10908.4|10906.4|109595
1756303200000|2025-08-27 14:00:00|10909.2|10907.2|10910.8|10908.8|10912.3|10910.3|10906.9|10904.9|100617
1756306800000|2025-08-27 15:00:00|10911.5|10909.5|10913.9|10911.9|10917.8|10915.8|10911.5|10909.5|64112
1756310400000|2025-08-27 16:00:00|10913.1|10911.1|10922.5|10920.5|10924|10922|10912.3|10910.3|222912
1756314000000|2025-08-27 17:00:00|10922.9|10920.9|10926.4|10924.4|10927.2|10925.2|10920.1|10918.1|54053
1756317600000|2025-08-27 18:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10924.8|10922.8|43424