1598432400000|2020-08-26 09:00:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|19616
1598436000000|2020-08-26 10:00:00|13894.2|13890.2|13896.5|13892.5|13898.1|13894.1|13891.8|13887.8|59790
1598439600000|2020-08-26 11:00:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13893.4|13889.4|55449
1598443200000|2020-08-26 12:00:00|13899.7|13895.7|13895|13891|13899.7|13895.7|13891.8|13887.8|80921
1598446800000|2020-08-26 13:00:00|13893.4|13889.4|13902.8|13898.8|13913.7|13909.7|13891.8|13887.8|376562
1598450400000|2020-08-26 14:00:00|13901.2|13897.2|13895|13891|13904.3|13900.3|13893.4|13889.4|129546
1598454000000|2020-08-26 15:00:00|13893.4|13889.4|13898.1|13894.1|13899.7|13895.7|13893.4|13889.4|59474
1598457600000|2020-08-26 16:00:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|93074
1598461200000|2020-08-26 17:00:00|13900.4|13896.4|13918.4|13914.4|13918.4|13914.4|13899.7|13895.7|70479
1598464800000|2020-08-26 18:00:00|13920|13916|13920|13916|13920|13916|13915.3|13911.3|123799
1598468400000|2020-08-26 19:00:00|13918.4|13914.4|13915.3|13911.3|13920|13916|13915.3|13911.3|53878
1598472000000|2020-08-26 20:00:00|13916.8|13912.8|13920|13916|13920|13916|13916.1|13912.1|36837
1598479200000|2020-08-26 22:00:00|13920.8|13916.8|13924.7|13920.7|13924.7|13920.7|13920|13916|8108
1598482800000|2020-08-26 23:00:00|13923.9|13919.9|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|3909
1598486400000|2020-08-27 00:00:00|13921.5|13917.5|13927.8|13923.8|13927.8|13923.8|13921.5|13917.5|8546
1598490000000|2020-08-27 01:00:00|13926.2|13922.2|13929.3|13925.3|13930.9|13926.9|13924.7|13920.7|8680
1598493600000|2020-08-27 02:00:00|13927.8|13923.8|13929.3|13925.3|13932.5|13928.5|13927.8|13923.8|14596
1598497200000|2020-08-27 03:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13926.2|13922.2|3755
1598500800000|2020-08-27 04:00:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|2729
1598504400000|2020-08-27 05:00:00|13927.8|13923.8|13923.1|13919.1|13929.3|13925.3|13923.1|13919.1|41633
1598508000000|2020-08-27 06:00:00|13924.7|13920.7|13918.4|13914.4|13924.7|13920.7|13918.4|13914.4|23259
1598511600000|2020-08-27 07:00:00|13916.8|13912.8|13920|13916|13923.1|13919.1|13916.8|13912.8|28983
1598515200000|2020-08-27 08:00:00|13921.5|13917.5|13926.2|13922.2|13927.8|13923.8|13920|13916|31613
1598518800000|2020-08-27 09:00:00|13927.8|13923.8|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|16410
1598522400000|2020-08-27 10:00:00|13930.9|13926.9|13924.7|13920.7|13930.9|13926.9|13924.7|13920.7|45450
1598526000000|2020-08-27 11:00:00|13926.2|13922.2|13929.3|13925.3|13930.9|13926.9|13924.7|13920.7|16316
1598529600000|2020-08-27 12:00:00|13930.9|13926.9|13927.8|13923.8|13934|13930|13926.2|13922.2|90293
1598533200000|2020-08-27 13:00:00|13929.3|13925.3|13907.5|13903.5|13951.2|13947.2|13902.8|13898.8|249164
1598536800000|2020-08-27 14:00:00|13905.9|13901.9|13882.5|13878.5|13909|13905|13882.5|13878.5|219099
1598540400000|2020-08-27 15:00:00|13884|13880|13890.3|13886.3|13896.5|13892.5|13881.7|13877.7|158331
1598544000000|2020-08-27 16:00:00|13888.7|13884.7|13885.6|13881.6|13891.8|13887.8|13884|13880|87284
1598547600000|2020-08-27 17:00:00|13889.5|13885.5|13890.3|13886.3|13901.2|13897.2|13888.7|13884.7|96668
1598551200000|2020-08-27 18:00:00|13891.8|13887.8|13885.6|13881.6|13891.8|13887.8|13882.5|13878.5|77852
1598554800000|2020-08-27 19:00:00|13884|13880|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|119137
1598558400000|2020-08-27 20:00:00|13885.6|13881.6|13879.3|13875.3|13890.3|13886.3|13877.8|13873.8|59021
1598565600000|2020-08-27 22:00:00|13877.8|13873.8|13880.9|13876.9|13880.9|13876.9|13877|13873|3940
1598569200000|2020-08-27 23:00:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|11116
1598572800000|2020-08-28 00:00:00|13874.7|13870.7|13868.4|13864.4|13874.7|13870.7|13859|13855|45631
1598576400000|2020-08-28 01:00:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13866.8|13862.8|17093
1598580000000|2020-08-28 02:00:00|13866.8|13862.8|13868.4|13864.4|13870|13866|13862.2|13858.2|16707
1598583600000|2020-08-28 03:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13868.4|13864.4|8156
1598587200000|2020-08-28 04:00:00|13870|13866|13873.1|13869.1|13876.2|13872.2|13870|13866|10762
1598590800000|2020-08-28 05:00:00|13874.7|13870.7|13862.2|13858.2|13882.5|13878.5|13859|13855|24612
1598594400000|2020-08-28 06:00:00|13863.7|13859.7|13871.5|13867.5|13877.8|13873.8|13862.2|13858.2|19219
1598598000000|2020-08-28 07:00:00|13873.1|13869.1|13877.8|13873.8|13877.8|13873.8|13870|13866|29492
1598601600000|2020-08-28 08:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|23711
1598605200000|2020-08-28 09:00:00|13880.9|13876.9|13891.8|13887.8|13893.4|13889.4|13879.3|13875.3|39841
1598608800000|2020-08-28 10:00:00|13893.4|13889.4|13890.3|13886.3|13895|13891|13890.3|13886.3|25208
1598612400000|2020-08-28 11:00:00|13891.1|13887.1|13890.3|13886.3|13893.4|13889.4|13887.2|13883.2|37106
1598616000000|2020-08-28 12:00:00|13891.8|13887.8|13904.3|13900.3|13907.5|13903.5|13891.8|13887.8|72237
1598619600000|2020-08-28 13:00:00|13905.9|13901.9|13915.3|13911.3|13916.8|13912.8|13901.2|13897.2|91192
1598623200000|2020-08-28 14:00:00|13913.7|13909.7|13916.8|13912.8|13921.5|13917.5|13913.7|13909.7|108388
1598626800000|2020-08-28 15:00:00|13915.3|13911.3|13918.4|13914.4|13920|13916|13912.2|13908.2|42132
1598630400000|2020-08-28 16:00:00|13920|13916|13907.5|13903.5|13923.1|13919.1|13907.5|13903.5|41384
1598634000000|2020-08-28 17:00:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|46012
1598637600000|2020-08-28 18:00:00|13902.8|13898.8|13912.2|13908.2|13913.7|13909.7|13901.2|13897.2|38731
1598641200000|2020-08-28 19:00:00|13913.7|13909.7|13909|13905|13913.7|13909.7|13902.8|13898.8|47910
1598644800000|2020-08-28 20:00:00|13910.6|13906.6|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|31034
1598824800000|2020-08-30 22:00:00|13916.8|13912.8|13920|13916|13920|13916|13913.7|13909.7|7671
1598828400000|2020-08-30 23:00:00|13921.5|13917.5|13915.3|13911.3|13921.5|13917.5|13915.3|13911.3|6507
1598832000000|2020-08-31 00:00:00|13916.8|13912.8|13905.9|13901.9|13916.8|13912.8|13905.9|13901.9|12872
1598835600000|2020-08-31 01:00:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|8458
1598839200000|2020-08-31 02:00:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|5520
1598842800000|2020-08-31 03:00:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|4230
1598846400000|2020-08-31 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|4286
1598850000000|2020-08-31 05:00:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13909|13905|6602
1598853600000|2020-08-31 06:00:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13907.5|13903.5|12902
1598857200000|2020-08-31 07:00:00|13909|13905|13902.8|13898.8|13912.2|13908.2|13902.8|13898.8|17358
1598860800000|2020-08-31 08:00:00|13904.3|13900.3|13896.5|13892.5|13904.3|13900.3|13896.5|13892.5|14228
1598864400000|2020-08-31 09:00:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|14005
1598868000000|2020-08-31 10:00:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|11909
1598871600000|2020-08-31 11:00:00|13899.7|13895.7|13905.9|13901.9|13905.9|13901.9|13899.7|13895.7|18701
1598875200000|2020-08-31 12:00:00|13904.3|13900.3|13902.8|13898.8|13907.5|13903.5|13899.7|13895.7|35956
1598878800000|2020-08-31 13:00:00|13904.3|13900.3|13912.2|13908.2|13913.7|13909.7|13902.8|13898.8|68804
1598882400000|2020-08-31 14:00:00|13913.7|13909.7|13910.6|13906.6|13920|13916|13907.5|13903.5|61930
1598886000000|2020-08-31 15:00:00|13912.2|13908.2|13921.5|13917.5|13923.1|13919.1|13912.2|13908.2|74197
1598889600000|2020-08-31 16:00:00|13923.1|13919.1|13927.8|13923.8|13927.8|13923.8|13923.1|13919.1|42768
1598893200000|2020-08-31 17:00:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13924.7|13920.7|29681
1598896800000|2020-08-31 18:00:00|13926.2|13922.2|13929.3|13925.3|13929.3|13925.3|13910.6|13906.6|152693
1598900400000|2020-08-31 19:00:00|13930.9|13926.9|13918.4|13914.4|13932.5|13928.5|13913.7|13909.7|190514
1598904000000|2020-08-31 20:00:00|13916.8|13912.8|13921.5|13917.5|13923.1|13919.1|13916.8|13912.8|37028
1598911200000|2020-08-31 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|3637
1598914800000|2020-08-31 23:00:00|13920|13916|13916.8|13912.8|13921.5|13917.5|13913.7|13909.7|10535
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13912.2|13908.2|10447
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|8331
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5564
1598929200000|2020-09-01 03:00:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|3695
1598932800000|2020-09-01 04:00:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13916.8|13912.8|8507
1598936400000|2020-09-01 05:00:00|13920|13916|13916.8|13912.8|13920|13916|13916.8|13912.8|8320
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13920|13916|13924.7|13920.7|13918.4|13914.4|15075
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13915.3|13911.3|13923.1|13919.1|13915.3|13911.3|18656
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|31427
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|28907
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13909|13905|20682
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13915.3|13911.3|13918.4|13914.4|13912.2|13908.2|30638
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13918.4|13914.4|13921.5|13917.5|13913.7|13909.7|34374
1598965200000|2020-09-01 13:00:00|13920|13916|13918.4|13914.4|13923.1|13919.1|13912.2|13908.2|83544
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13924.7|13920.7|13929.3|13925.3|13904.3|13900.3|99447
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13935.6|13931.6|13935.6|13931.6|13923.1|13919.1|84304
1598976000000|2020-09-01 16:00:00|13934|13930|13932.5|13928.5|13937.2|13933.2|13930.9|13926.9|24051
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13941.8|13937.8|13945|13941|13930.9|13926.9|57610
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13945|13941|13945|13941|13940.3|13936.3|83533
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13941.8|13937.8|33724
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13941.8|13937.8|28869
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4805
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4208
1599004800000|2020-09-02 00:00:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|10565
1599008400000|2020-09-02 01:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|9193
1599012000000|2020-09-02 02:00:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|2885
1599015600000|2020-09-02 03:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|3782
1599019200000|2020-09-02 04:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|5983
1599022800000|2020-09-02 05:00:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|6335
1599026400000|2020-09-02 06:00:00|13938.7|13934.7|13935.6|13931.6|13941.8|13937.8|13935.6|13931.6|20483
1599030000000|2020-09-02 07:00:00|13937.2|13933.2|13940.3|13936.3|13943.4|13939.4|13935.6|13931.6|34039
1599033600000|2020-09-02 08:00:00|13941.8|13937.8|13935.6|13931.6|13943.4|13939.4|13935.6|13931.6|21518
1599037200000|2020-09-02 09:00:00|13937.2|13933.2|13935.6|13931.6|13940.3|13936.3|13934|13930|16889
1599040800000|2020-09-02 10:00:00|13934|13930|13934|13930|13934|13930|13930.9|13926.9|21565
1599044400000|2020-09-02 11:00:00|13932.5|13928.5|13940.3|13936.3|13943.4|13939.4|13932.5|13928.5|33440
1599048000000|2020-09-02 12:00:00|13938.7|13934.7|13941.8|13937.8|13949.7|13945.7|13937.2|13933.2|84605
1599051600000|2020-09-02 13:00:00|13940.3|13936.3|13951.2|13947.2|13951.2|13947.2|13934|13930|71830
1599055200000|2020-09-02 14:00:00|13949.7|13945.7|13955.9|13951.9|13957.5|13953.5|13948.1|13944.1|73564
1599058800000|2020-09-02 15:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13954.3|13950.3|65754
1599062400000|2020-09-02 16:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13954.3|13950.3|48919
1599066000000|2020-09-02 17:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|32065
1599069600000|2020-09-02 18:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|38933
1599073200000|2020-09-02 19:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|35892
1599076800000|2020-09-02 20:00:00|13959|13955|13957.5|13953.5|13962.2|13958.2|13954.3|13950.3|29698
1599084000000|2020-09-02 22:00:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|3932
1599087600000|2020-09-02 23:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|4647
1599091200000|2020-09-03 00:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13957.5|13953.5|11586
1599094800000|2020-09-03 01:00:00|13957.5|13953.5|13952.8|13948.8|13959|13955|13951.2|13947.2|14800
1599098400000|2020-09-03 02:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|3985
1599102000000|2020-09-03 03:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3083
1599105600000|2020-09-03 04:00:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4742
1599109200000|2020-09-03 05:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5155
1599112800000|2020-09-03 06:00:00|13954.3|13950.3|13948.1|13944.1|13957.5|13953.5|13948.1|13944.1|28855
1599116400000|2020-09-03 07:00:00|13949.7|13945.7|13948.1|13944.1|13954.3|13950.3|13948.1|13944.1|32152
1599120000000|2020-09-03 08:00:00|13946.5|13942.5|13945|13941|13949.7|13945.7|13945|13941|21017
1599123600000|2020-09-03 09:00:00|13943.4|13939.4|13952.8|13948.8|13952.8|13948.8|13943.4|13939.4|16873
1599127200000|2020-09-03 10:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|20852
1599130800000|2020-09-03 11:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|15661
1599134400000|2020-09-03 12:00:00|13954.3|13950.3|13962.2|13958.2|13962.2|13958.2|13951.2|13947.2|48435
1599138000000|2020-09-03 13:00:00|13960.6|13956.6|13966.8|13962.8|13970|13966|13960.6|13956.6|61635
1599141600000|2020-09-03 14:00:00|13968.4|13964.4|13977.8|13973.8|13980.9|13976.9|13962.2|13958.2|75383
1599145200000|2020-09-03 15:00:00|13979.3|13975.3|13976.2|13972.2|13993.4|13989.4|13973.1|13969.1|138584
1599148800000|2020-09-03 16:00:00|13974.7|13970.7|13982.5|13978.5|13984|13980|13974.7|13970.7|38851
1599152400000|2020-09-03 17:00:00|13984|13980|13982.5|13978.5|13984|13980|13979.3|13975.3|24636
1599156000000|2020-09-03 18:00:00|13980.9|13976.9|13980.9|13976.9|13984|13980|13976.2|13972.2|41170
1599159600000|2020-09-03 19:00:00|13979.3|13975.3|13970|13966|13984|13980|13968.4|13964.4|51653
1599163200000|2020-09-03 20:00:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|22261
1599170400000|2020-09-03 22:00:00|13970|13966|13971.5|13967.5|13973.1|13969.1|13968.4|13964.4|6306
1599174000000|2020-09-03 23:00:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|5353
1599177600000|2020-09-04 00:00:00|13976.2|13972.2|13973.1|13969.1|13976.2|13972.2|13970|13966|13050
1599181200000|2020-09-04 01:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13965.3|13961.3|12318
1599184800000|2020-09-04 02:00:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|5546
1599188400000|2020-09-04 03:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|4122
1599192000000|2020-09-04 04:00:00|13970.8|13966.8|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|6209
1599195600000|2020-09-04 05:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4523
1599199200000|2020-09-04 06:00:00|13966.8|13962.8|13970|13966|13973.1|13969.1|13965.3|13961.3|20345
1599202800000|2020-09-04 07:00:00|13968.4|13964.4|13962.2|13958.2|13970|13966|13960.6|13956.6|24020
1599206400000|2020-09-04 08:00:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13955.9|13951.9|30828
1599210000000|2020-09-04 09:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|15385
1599213600000|2020-09-04 10:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|6385
1599217200000|2020-09-04 11:00:00|13962.2|13958.2|13968.4|13964.4|13971.5|13967.5|13960.6|13956.6|31563
1599220800000|2020-09-04 12:00:00|13966.8|13962.8|13951.2|13947.2|13970|13966|13948.1|13944.1|94399
1599224400000|2020-09-04 13:00:00|13949.7|13945.7|13941.8|13937.8|13952.8|13948.8|13934|13930|123711
1599228000000|2020-09-04 14:00:00|13940.3|13936.3|13940.3|13936.3|13951.2|13947.2|13932.5|13928.5|102521
1599231600000|2020-09-04 15:00:00|13941.8|13937.8|13930.9|13926.9|13941.8|13937.8|13927.8|13923.8|62394
1599235200000|2020-09-04 16:00:00|13929.3|13925.3|13923.1|13919.1|13929.3|13925.3|13920|13916|52629
1599238800000|2020-09-04 17:00:00|13921.5|13917.5|13918.4|13914.4|13924.7|13920.7|13915.3|13911.3|49459
1599242400000|2020-09-04 18:00:00|13916.8|13912.8|13904.3|13900.3|13920|13916|13904.3|13900.3|50843
1599246000000|2020-09-04 19:00:00|13902.8|13898.8|13912.2|13908.2|13913.7|13909.7|13902.8|13898.8|62946
1599249600000|2020-09-04 20:00:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|30806
1599429600000|2020-09-06 22:00:00|13910.6|13906.6|13913.7|13909.7|13915.3|13911.3|13909|13905|8298
1599433200000|2020-09-06 23:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3543
1599436800000|2020-09-07 00:00:00|13910.6|13906.6|13905.9|13901.9|13912.2|13908.2|13904.3|13900.3|10057
1599440400000|2020-09-07 01:00:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|3004
1599444000000|2020-09-07 02:00:00|13910.6|13906.6|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|6816
1599447600000|2020-09-07 03:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|3589
1599451200000|2020-09-07 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|2082
1599454800000|2020-09-07 05:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|3201
1599458400000|2020-09-07 06:00:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|9278
1599462000000|2020-09-07 07:00:00|13907.5|13903.5|13913.7|13909.7|13913.7|13909.7|13907.5|13903.5|16549
1599465600000|2020-09-07 08:00:00|13912.2|13908.2|13916.8|13912.8|13916.8|13912.8|13910.6|13906.6|11731
1599469200000|2020-09-07 09:00:00|13918.4|13914.4|13920|13916|13920|13916|13915.3|13911.3|10563
1599472800000|2020-09-07 10:00:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|7201
1599476400000|2020-09-07 11:00:00|13920|13916|13915.3|13911.3|13920|13916|13915.3|13911.3|8905
1599480000000|2020-09-07 12:00:00|13916.8|13912.8|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|4737
1599483600000|2020-09-07 13:00:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13910.6|13906.6|7273
1599487200000|2020-09-07 14:00:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|8554
1599490800000|2020-09-07 15:00:00|13909|13905|13909|13905|13909|13905|13909|13905|5414
1599494400000|2020-09-07 16:00:00|13907.5|13903.5|13912.2|13908.2|13912.2|13908.2|13907.5|13903.5|9205
1599516000000|2020-09-07 22:00:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|3328
1599519600000|2020-09-07 23:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2201
1599523200000|2020-09-08 00:00:00|13910.6|13906.6|13915.3|13911.3|13916.8|13912.8|13910.6|13906.6|8636
1599526800000|2020-09-08 01:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|6661
1599530400000|2020-09-08 02:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|2183
1599534000000|2020-09-08 03:00:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|6429
1599537600000|2020-09-08 04:00:00|||||||||1651
1599541200000|2020-09-08 05:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|3879
1599544800000|2020-09-08 06:00:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13912.2|13908.2|13509
1599548400000|2020-09-08 07:00:00|13920|13916|13915.3|13911.3|13921.5|13917.5|13913.7|13909.7|19781
1599552000000|2020-09-08 08:00:00|13916.8|13912.8|13927.8|13923.8|13927.8|13923.8|13915.3|13911.3|22500
1599555600000|2020-09-08 09:00:00|13926.2|13922.2|13934|13930|13934|13930|13924.7|13920.7|34486
1599559200000|2020-09-08 10:00:00|13935.6|13931.6|13926.2|13922.2|13935.6|13931.6|13926.2|13922.2|25502
1599562800000|2020-09-08 11:00:00|13927.8|13923.8|13930.9|13926.9|13935.6|13931.6|13924.7|13920.7|36486
1599566400000|2020-09-08 12:00:00|13932.5|13928.5|13937.2|13933.2|13943.4|13939.4|13930.9|13926.9|73591
1599570000000|2020-09-08 13:00:00|13938.7|13934.7|13943.4|13939.4|13948.1|13944.1|13934|13930|83075
1599573600000|2020-09-08 14:00:00|13945|13941|13951.2|13947.2|13952.8|13948.8|13941.8|13937.8|111850
1599577200000|2020-09-08 15:00:00|13952.8|13948.8|13943.4|13939.4|13952.8|13948.8|13943.4|13939.4|56648
1599580800000|2020-09-08 16:00:00|13945|13941|13941.8|13937.8|13948.1|13944.1|13940.3|13936.3|29233
1599584400000|2020-09-08 17:00:00|13943.4|13939.4|13941.8|13937.8|13946.5|13942.5|13938.7|13934.7|31543
1599588000000|2020-09-08 18:00:00|13940.3|13936.3|13940.3|13936.3|13946.5|13942.5|13938.7|13934.7|42178
1599591600000|2020-09-08 19:00:00|13938.7|13934.7|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|57436
1599595200000|2020-09-08 20:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|28898
1599602400000|2020-09-08 22:00:00|13953.6|13949.6|13957.5|13953.5|13963.7|13959.7|13953.6|13949.6|27792
1599606000000|2020-09-08 23:00:00|13959|13955|13954.3|13950.3|13959|13955|13952.8|13948.8|9425
1599609600000|2020-09-09 00:00:00|13952.8|13948.8|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|13638
1599613200000|2020-09-09 01:00:00|13952.8|13948.8|13948.1|13944.1|13954.3|13950.3|13946.5|13942.5|14356
1599616800000|2020-09-09 02:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8123
1599620400000|2020-09-09 03:00:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|4466
1599624000000|2020-09-09 04:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5018
1599627600000|2020-09-09 05:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|9297
1599631200000|2020-09-09 06:00:00|13952.8|13948.8|13955.9|13951.9|13959|13955|13951.2|13947.2|15489
1599634800000|2020-09-09 07:00:00|13954.3|13950.3|13946.5|13942.5|13955.9|13951.9|13946.5|13942.5|23795
1599638400000|2020-09-09 08:00:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13943.4|13939.4|11629
1599642000000|2020-09-09 09:00:00|13949.7|13945.7|13940.3|13936.3|13949.7|13945.7|13938.7|13934.7|13792
1599645600000|2020-09-09 10:00:00|13941.8|13937.8|13946.5|13942.5|13946.5|13942.5|13938.7|13934.7|11492
1599649200000|2020-09-09 11:00:00|13945|13941|13934|13930|13946.5|13942.5|13934|13930|24912
1599652800000|2020-09-09 12:00:00|13935.6|13931.6|13945|13941|13948.1|13944.1|13932.5|13928.5|68630
1599656400000|2020-09-09 13:00:00|13946.5|13942.5|13940.3|13936.3|13948.1|13944.1|13938.7|13934.7|64369
1599660000000|2020-09-09 14:00:00|13941.8|13937.8|13935.6|13931.6|13946.5|13942.5|13934|13930|82648
1599663600000|2020-09-09 15:00:00|13934|13930|13934|13930|13937.2|13933.2|13930.9|13926.9|51553
1599667200000|2020-09-09 16:00:00|13932.5|13928.5|13934|13930|13937.2|13933.2|13932.5|13928.5|33833
1599670800000|2020-09-09 17:00:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13924.7|13920.7|61707
1599674400000|2020-09-09 18:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|42607
1599678000000|2020-09-09 19:00:00|13929.3|13925.3|13938.7|13934.7|13938.7|13934.7|13926.2|13922.2|56792
1599681600000|2020-09-09 20:00:00|13937.2|13933.2|13929.3|13925.3|13938.7|13934.7|13929.3|13925.3|29641
1599688800000|2020-09-09 22:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|5261
1599692400000|2020-09-09 23:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|2754
1599696000000|2020-09-10 00:00:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|7479
1599699600000|2020-09-10 01:00:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|7246
1599703200000|2020-09-10 02:00:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|6407
1599706800000|2020-09-10 03:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|5984
1599710400000|2020-09-10 04:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3737
1599714000000|2020-09-10 05:00:00|13938.7|13934.7|13934|13930|13938.7|13934.7|13934|13930|7927
1599717600000|2020-09-10 06:00:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13930.9|13926.9|15937
1599721200000|2020-09-10 07:00:00|13935.6|13931.6|13943.4|13939.4|13945|13941|13935.6|13931.6|17150
1599724800000|2020-09-10 08:00:00|13945|13941|13940.3|13936.3|13945|13941|13940.3|13936.3|12939
1599728400000|2020-09-10 09:00:00|13941.8|13937.8|13934|13930|13941.8|13937.8|13934|13930|17189
1599732000000|2020-09-10 10:00:00|13932.5|13928.5|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|12066
1599735600000|2020-09-10 11:00:00|13937.2|13933.2|13926.2|13922.2|13937.2|13933.2|13924.7|13920.7|17583
1599739200000|2020-09-10 12:00:00|13927.8|13923.8|13924.7|13920.7|13932.5|13928.5|13920|13916|54997
1599742800000|2020-09-10 13:00:00|13923.1|13919.1|13929.3|13925.3|13930.9|13926.9|13918.4|13914.4|61861
1599746400000|2020-09-10 14:00:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13918.4|13914.4|79588
1599750000000|2020-09-10 15:00:00|13926.2|13922.2|13924.7|13920.7|13929.3|13925.3|13918.4|13914.4|70076
1599753600000|2020-09-10 16:00:00|13923.1|13919.1|13927.8|13923.8|13932.5|13928.5|13923.1|13919.1|52106
1599757200000|2020-09-10 17:00:00|13929.3|13925.3|13943.4|13939.4|13946.5|13942.5|13929.3|13925.3|70172
1599760800000|2020-09-10 18:00:00|13941.8|13937.8|13946.5|13942.5|13951.2|13947.2|13941.8|13937.8|46807
1599764400000|2020-09-10 19:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|43205
1599768000000|2020-09-10 20:00:00|13945|13941|13945|13941|13946.5|13942.5|13940.3|13936.3|31517
1599775200000|2020-09-10 22:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|4409
1599778800000|2020-09-10 23:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4134
1599782400000|2020-09-11 00:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13941.8|13937.8|10142
1599786000000|2020-09-11 01:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13938.7|13934.7|6864
1599789600000|2020-09-11 02:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4248
1599793200000|2020-09-11 03:00:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|5470
1599796800000|2020-09-11 04:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1723
1599800400000|2020-09-11 05:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5716
1599804000000|2020-09-11 06:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13940.3|13936.3|12492
1599807600000|2020-09-11 07:00:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13938.7|13934.7|18917
1599811200000|2020-09-11 08:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13940.3|13936.3|12066
1599814800000|2020-09-11 09:00:00|13945|13941|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|12801
1599818400000|2020-09-11 10:00:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13937.2|13933.2|15244
1599822000000|2020-09-11 11:00:00|13938.7|13934.7|13940.3|13936.3|13943.4|13939.4|13937.2|13933.2|15551
1599825600000|2020-09-11 12:00:00|13941.8|13937.8|13948.1|13944.1|13949.7|13945.7|13934|13930|73892
1599829200000|2020-09-11 13:00:00|13949.7|13945.7|13954.3|13950.3|13957.5|13953.5|13946.5|13942.5|78145
1599832800000|2020-09-11 14:00:00|13952.8|13948.8|13957.5|13953.5|13957.5|13953.5|13949.7|13945.7|65117
1599836400000|2020-09-11 15:00:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13952.8|13948.8|41894
1599840000000|2020-09-11 16:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|33127
1599843600000|2020-09-11 17:00:00|13959|13955|13962.2|13958.2|13963.7|13959.7|13957.5|13953.5|30785
1599847200000|2020-09-11 18:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|29495
1599850800000|2020-09-11 19:00:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13959|13955|29614
1599854400000|2020-09-11 20:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|15269
1600034400000|2020-09-13 22:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13957.5|13953.5|4846
1600038000000|2020-09-13 23:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|3152
1600041600000|2020-09-14 00:00:00|13960.6|13956.6|13965.3|13961.3|13965.3|13961.3|13959|13955|8274
1600045200000|2020-09-14 01:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|5833
1600048800000|2020-09-14 02:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|6538
1600052400000|2020-09-14 03:00:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|4169
1600056000000|2020-09-14 04:00:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|2133
1600059600000|2020-09-14 05:00:00|13960.6|13956.6|13965.3|13961.3|13966.8|13962.8|13960.6|13956.6|4880
1600063200000|2020-09-14 06:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13960.6|13956.6|10156
1600066800000|2020-09-14 07:00:00|13965.3|13961.3|13960.6|13956.6|13965.3|13961.3|13959|13955|12441
1600070400000|2020-09-14 08:00:00|13962.2|13958.2|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|13544
1600074000000|2020-09-14 09:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|9987
1600077600000|2020-09-14 10:00:00|13964.5|13960.5|13962.2|13958.2|13966.8|13962.8|13962.2|13958.2|5203
1600081200000|2020-09-14 11:00:00|13963.7|13959.7|13957.5|13953.5|13963.7|13959.7|13954.3|13950.3|30042
1600084800000|2020-09-14 12:00:00|13959|13955|13965.3|13961.3|13965.3|13961.3|13955.9|13951.9|37711
1600088400000|2020-09-14 13:00:00|13963.7|13959.7|13965.3|13961.3|13973.1|13969.1|13962.2|13958.2|56441
1600092000000|2020-09-14 14:00:00|13963.7|13959.7|13965.3|13961.3|13968.4|13964.4|13960.6|13956.6|41712
1600095600000|2020-09-14 15:00:00|13966.8|13962.8|13962.2|13958.2|13966.8|13962.8|13960.6|13956.6|28111
1600099200000|2020-09-14 16:00:00|13961.4|13957.4|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|14624
1600102800000|2020-09-14 17:00:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13962.2|13958.2|19110
1600106400000|2020-09-14 18:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|23687
1600110000000|2020-09-14 19:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13952.8|13948.8|34808
1600113600000|2020-09-14 20:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|18827
1600120800000|2020-09-14 22:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|2653
1600124400000|2020-09-14 23:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5460
1600128000000|2020-09-15 00:00:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|9844
1600131600000|2020-09-15 01:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13954.3|13950.3|9661
1600135200000|2020-09-15 02:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3175
1600138800000|2020-09-15 03:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2318
1600142400000|2020-09-15 04:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|2294
1600146000000|2020-09-15 05:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2313
1600149600000|2020-09-15 06:00:00|13959|13955|13959|13955|13960.6|13956.6|13955.9|13951.9|10727
1600153200000|2020-09-15 07:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|7954
1600156800000|2020-09-15 08:00:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|12312
1600160400000|2020-09-15 09:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13948.1|13944.1|19427
1600164000000|2020-09-15 10:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|15256
1600167600000|2020-09-15 11:00:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|14456
1600171200000|2020-09-15 12:00:00|13951.2|13947.2|13949.7|13945.7|13952.8|13948.8|13946.5|13942.5|38431
1600174800000|2020-09-15 13:00:00|13948.1|13944.1|13952.8|13948.8|13955.9|13951.9|13948.1|13944.1|47343
1600178400000|2020-09-15 14:00:00|13951.2|13947.2|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|33756
1600182000000|2020-09-15 15:00:00|13949.7|13945.7|13946.5|13942.5|13951.2|13947.2|13945|13941|43650
1600185600000|2020-09-15 16:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|37685
1600189200000|2020-09-15 17:00:00|13948.1|13944.1|13951.2|13947.2|13952.8|13948.8|13946.5|13942.5|49578
1600192800000|2020-09-15 18:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|25497
1600196400000|2020-09-15 19:00:00|13952.8|13948.8|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|17926
1600200000000|2020-09-15 20:00:00|13949.7|13945.7|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|22147
1600207200000|2020-09-15 22:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|2962
1600210800000|2020-09-15 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|4664
1600214400000|2020-09-16 00:00:00|13957.5|13953.5|13952.8|13948.8|13959|13955|13951.2|13947.2|8902
1600218000000|2020-09-16 01:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|5338
1600221600000|2020-09-16 02:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3272
1600225200000|2020-09-16 03:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|2382
1600228800000|2020-09-16 04:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2486
1600232400000|2020-09-16 05:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2735
1600236000000|2020-09-16 06:00:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|7381
1600239600000|2020-09-16 07:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|8849
1600243200000|2020-09-16 08:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|12771
1600246800000|2020-09-16 09:00:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|5708
1600250400000|2020-09-16 10:00:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|9631
1600254000000|2020-09-16 11:00:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|15759
1600257600000|2020-09-16 12:00:00|13957.5|13953.5|13963.7|13959.7|13968.4|13964.4|13957.5|13953.5|38052
1600261200000|2020-09-16 13:00:00|13965.3|13961.3|13960.6|13956.6|13970|13966|13960.6|13956.6|45145
1600264800000|2020-09-16 14:00:00|13959|13955|13955.9|13951.9|13959|13955|13954.3|13950.3|33665
1600268400000|2020-09-16 15:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|34026
1600272000000|2020-09-16 16:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|17069
1600275600000|2020-09-16 17:00:00|13954.3|13950.3|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|30375
1600279200000|2020-09-16 18:00:00|13959|13955|13946.5|13942.5|13962.2|13958.2|13935.6|13931.6|101395
1600282800000|2020-09-16 19:00:00|13948.1|13944.1|13945|13941|13949.7|13945.7|13938.7|13934.7|71703
1600286400000|2020-09-16 20:00:00|13943.4|13939.4|13937.2|13933.2|13943.4|13939.4|13935.6|13931.6|37039
1600293600000|2020-09-16 22:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|6955
1600297200000|2020-09-16 23:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13940.3|13936.3|6309
1600300800000|2020-09-17 00:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|12685
1600304400000|2020-09-17 01:00:00|13945.8|13941.8|13949.7|13945.7|13949.7|13945.7|13940.3|13936.3|9563
1600308000000|2020-09-17 02:00:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|11178
1600311600000|2020-09-17 03:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|9363
1600315200000|2020-09-17 04:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2434
1600318800000|2020-09-17 05:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4644
1600322400000|2020-09-17 06:00:00|13951.2|13947.2|13954.3|13950.3|13957.5|13953.5|13949.7|13945.7|19181
1600326000000|2020-09-17 07:00:00|13952.8|13948.8|13951.2|13947.2|13957.5|13953.5|13948.1|13944.1|22541
1600329600000|2020-09-17 08:00:00|13949.7|13945.7|13945|13941|13951.2|13947.2|13943.4|13939.4|14486
1600333200000|2020-09-17 09:00:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|10436
1600336800000|2020-09-17 10:00:00|13948.1|13944.1|13951.2|13947.2|13952.8|13948.8|13946.5|13942.5|16551
1600340400000|2020-09-17 11:00:00|13952.8|13948.8|13962.2|13958.2|13962.2|13958.2|13951.2|13947.2|26699
1600344000000|2020-09-17 12:00:00|13960.6|13956.6|13974.7|13970.7|13976.2|13972.2|13960.6|13956.6|49597
1600347600000|2020-09-17 13:00:00|13976.2|13972.2|13960.6|13956.6|13976.2|13972.2|13960.6|13956.6|85106
1600351200000|2020-09-17 14:00:00|13959|13955|13965.3|13961.3|13966.8|13962.8|13957.5|13953.5|61190
1600354800000|2020-09-17 15:00:00|13963.7|13959.7|13948.1|13944.1|13965.3|13961.3|13948.1|13944.1|63217
1600358400000|2020-09-17 16:00:00|13949.7|13945.7|13949.7|13945.7|13954.3|13950.3|13948.1|13944.1|42492
1600362000000|2020-09-17 17:00:00|13951.2|13947.2|13948.1|13944.1|13951.2|13947.2|13946.5|13942.5|21146
1600365600000|2020-09-17 18:00:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13943.4|13939.4|26064
1600369200000|2020-09-17 19:00:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13943.4|13939.4|30910
1600372800000|2020-09-17 20:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|21343
1600380000000|2020-09-17 22:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2129
1600383600000|2020-09-17 23:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4738
1600387200000|2020-09-18 00:00:00|13945|13941|13945|13941|13946.5|13942.5|13941.8|13937.8|7825
1600390800000|2020-09-18 01:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|7879
1600394400000|2020-09-18 02:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|6081
1600398000000|2020-09-18 03:00:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|2282
1600401600000|2020-09-18 04:00:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2321
1600405200000|2020-09-18 05:00:00|13948.1|13944.1|13943.4|13939.4|13948.1|13944.1|13943.4|13939.4|4077
1600408800000|2020-09-18 06:00:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13938.7|13934.7|12329
1600412400000|2020-09-18 07:00:00|13943.4|13939.4|13948.1|13944.1|13948.1|13944.1|13940.3|13936.3|10890
1600416000000|2020-09-18 08:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13943.4|13939.4|12521
1600419600000|2020-09-18 09:00:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13946.5|13942.5|17178
1600423200000|2020-09-18 10:00:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|19914
1600426800000|2020-09-18 11:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|19389
1600430400000|2020-09-18 12:00:00|13957.5|13953.5|13954.3|13950.3|13959|13955|13954.3|13950.3|23808
1600434000000|2020-09-18 13:00:00|13952.8|13948.8|13949.7|13945.7|13954.3|13950.3|13945|13941|39597
1600437600000|2020-09-18 14:00:00|13951.2|13947.2|13945|13941|13951.2|13947.2|13941.8|13937.8|41793
1600441200000|2020-09-18 15:00:00|13943.4|13939.4|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|49073
1600444800000|2020-09-18 16:00:00|13945|13941|13948.1|13944.1|13949.7|13945.7|13945|13941|18844
1600448400000|2020-09-18 17:00:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13945|13941|20525
1600452000000|2020-09-18 18:00:00|13945|13941|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|26681
1600455600000|2020-09-18 19:00:00|13943.4|13939.4|13938.7|13934.7|13943.4|13939.4|13937.2|13933.2|34431
1600459200000|2020-09-18 20:00:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|12870
1600639200000|2020-09-20 22:00:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7414
1600642800000|2020-09-20 23:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3311
1600646400000|2020-09-21 00:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2397
1600650000000|2020-09-21 01:00:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|2618
1600653600000|2020-09-21 02:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4189
1600657200000|2020-09-21 03:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|3183
1600660800000|2020-09-21 04:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1862
1600664400000|2020-09-21 05:00:00|13945.8|13941.8|13948.1|13944.1|13948.1|13944.1|13945|13941|2690
1600668000000|2020-09-21 06:00:00|13946.5|13942.5|13941.8|13937.8|13948.1|13944.1|13941.8|13937.8|9840
1600671600000|2020-09-21 07:00:00|13940.3|13936.3|13955.9|13951.9|13960.6|13956.6|13940.3|13936.3|50211
1600675200000|2020-09-21 08:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13957.5|13953.5|23274
1600678800000|2020-09-21 09:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13954.3|13950.3|22687
1600682400000|2020-09-21 10:00:00|13957.5|13953.5|13965.3|13961.3|13965.3|13961.3|13957.5|13953.5|22834
1600686000000|2020-09-21 11:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|13998
1600689600000|2020-09-21 12:00:00|13963.7|13959.7|13966.8|13962.8|13970|13966|13962.2|13958.2|57186
1600693200000|2020-09-21 13:00:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13960.6|13956.6|67558
1600696800000|2020-09-21 14:00:00|13970|13966|13968.4|13964.4|13974.7|13970.7|13968.4|13964.4|49742
1600700400000|2020-09-21 15:00:00|13966.8|13962.8|13970|13966|13970|13966|13963.7|13959.7|45750
1600704000000|2020-09-21 16:00:00|13968.4|13964.4|13960.6|13956.6|13970|13966|13960.6|13956.6|26143
1600707600000|2020-09-21 17:00:00|13962.2|13958.2|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|34854
1600711200000|2020-09-21 18:00:00|13963.7|13959.7|13959|13955|13963.7|13959.7|13959|13955|29487
1600714800000|2020-09-21 19:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|48341
1600718400000|2020-09-21 20:00:00|13955.1|13951.1|13959|13955|13959|13955|13954.3|13950.3|30700
1600725600000|2020-09-21 22:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2720
1600729200000|2020-09-21 23:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1814
1600732800000|2020-09-22 00:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3070
1600736400000|2020-09-22 01:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|4414
1600740000000|2020-09-22 02:00:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|5835
1600743600000|2020-09-22 03:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3002
1600747200000|2020-09-22 04:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1764
1600750800000|2020-09-22 05:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|3272
1600754400000|2020-09-22 06:00:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|12799
1600758000000|2020-09-22 07:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13957.5|13953.5|16104
1600761600000|2020-09-22 08:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|14872
1600765200000|2020-09-22 09:00:00|13962.2|13958.2|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|14444
1600768800000|2020-09-22 10:00:00|13957.5|13953.5|13957.5|13953.5|13960.6|13956.6|13954.3|13950.3|11482
1600772400000|2020-09-22 11:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|40891
1600776000000|2020-09-22 12:00:00|13957.5|13953.5|13959|13955|13959|13955|13952.8|13948.8|40748
1600779600000|2020-09-22 13:00:00|13957.5|13953.5|13962.2|13958.2|13962.2|13958.2|13952.8|13948.8|62860
1600783200000|2020-09-22 14:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13955.9|13951.9|58118
1600786800000|2020-09-22 15:00:00|13962.2|13958.2|13955.9|13951.9|13963.7|13959.7|13954.3|13950.3|41007
1600790400000|2020-09-22 16:00:00|13954.3|13950.3|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|22318
1600794000000|2020-09-22 17:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|22955
1600797600000|2020-09-22 18:00:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|17164
1600801200000|2020-09-22 19:00:00|13962.2|13958.2|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|24494
1600804800000|2020-09-22 20:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|22238
1600812000000|2020-09-22 22:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3275
1600815600000|2020-09-22 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3894
1600819200000|2020-09-23 00:00:00|13954.3|13950.3|13962.2|13958.2|13962.2|13958.2|13954.3|13950.3|9293
1600822800000|2020-09-23 01:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|10378
1600826400000|2020-09-23 02:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2804
1600830000000|2020-09-23 03:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3676
1600833600000|2020-09-23 04:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|6905
1600837200000|2020-09-23 05:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2394
1600840800000|2020-09-23 06:00:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13955.9|13951.9|10895
1600844400000|2020-09-23 07:00:00|13960.6|13956.6|13963.7|13959.7|13968.4|13964.4|13959|13955|29386
1600848000000|2020-09-23 08:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13959|13955|15537
1600851600000|2020-09-23 09:00:00|13960.6|13956.6|13952.8|13948.8|13960.6|13956.6|13952.8|13948.8|14569
1600855200000|2020-09-23 10:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|7268
1600858800000|2020-09-23 11:00:00|13951.2|13947.2|13954.3|13950.3|13955.9|13951.9|13949.7|13945.7|19767
1600862400000|2020-09-23 12:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13948.1|13944.1|43959
1600866000000|2020-09-23 13:00:00|13952.8|13948.8|13952.8|13948.8|13955.9|13951.9|13949.7|13945.7|30174
1600869600000|2020-09-23 14:00:00|13951.2|13947.2|13945|13941|13955.9|13951.9|13943.4|13939.4|54413
1600873200000|2020-09-23 15:00:00|13944.2|13940.2|13948.1|13944.1|13948.1|13944.1|13941.8|13937.8|40805
1600876800000|2020-09-23 16:00:00|13946.5|13942.5|13943.4|13939.4|13948.1|13944.1|13943.4|13939.4|28978
1600880400000|2020-09-23 17:00:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13945|13941|44046
1600884000000|2020-09-23 18:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|47513
1600887600000|2020-09-23 19:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|56312
1600891200000|2020-09-23 20:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|27996
1600898400000|2020-09-23 22:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3646
1600902000000|2020-09-23 23:00:00|13951.2|13947.2|13954.3|13950.3|13955.9|13951.9|13951.2|13947.2|5561
1600905600000|2020-09-24 00:00:00|13952.8|13948.8|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|8964
1600909200000|2020-09-24 01:00:00|13949.7|13945.7|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|8790
1600912800000|2020-09-24 02:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|4637
1600916400000|2020-09-24 03:00:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2314
1600920000000|2020-09-24 04:00:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|5940
1600923600000|2020-09-24 05:00:00|13957.5|13953.5|13954.3|13950.3|13959|13955|13952.8|13948.8|8026
1600927200000|2020-09-24 06:00:00|13955.9|13951.9|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|16921
1600930800000|2020-09-24 07:00:00|13959|13955|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|22023
1600934400000|2020-09-24 08:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|20209
1600938000000|2020-09-24 09:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|11246
1600941600000|2020-09-24 10:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13952.8|13948.8|11477
1600945200000|2020-09-24 11:00:00|13957.5|13953.5|13959|13955|13959|13955|13954.3|13950.3|21079
1600948800000|2020-09-24 12:00:00|13960.6|13956.6|13957.5|13953.5|13962.2|13958.2|13955.9|13951.9|39964
1600952400000|2020-09-24 13:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13953.6|13949.6|68891
1600956000000|2020-09-24 14:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|73260
1600959600000|2020-09-24 15:00:00|13954.3|13950.3|13954.3|13950.3|13960.6|13956.6|13952.8|13948.8|47209
1600963200000|2020-09-24 16:00:00|13952.8|13948.8|13957.5|13953.5|13959|13955|13951.2|13947.2|55612
1600966800000|2020-09-24 17:00:00|13958.3|13954.3|13955.9|13951.9|13959|13955|13955.9|13951.9|33081
1600970400000|2020-09-24 18:00:00|13954.3|13950.3|13959|13955|13959|13955|13954.3|13950.3|33121
1600974000000|2020-09-24 19:00:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|29858
1600977600000|2020-09-24 20:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|22251
1600984800000|2020-09-24 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2643
1600988400000|2020-09-24 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1861
1600992000000|2020-09-25 00:00:00|13954.3|13950.3|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|5287
1600995600000|2020-09-25 01:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|7895
1600999200000|2020-09-25 02:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3081
1601002800000|2020-09-25 03:00:00|13949.7|13945.7|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|4972
1601006400000|2020-09-25 04:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4563
1601010000000|2020-09-25 05:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2583
1601013600000|2020-09-25 06:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|10157
1601017200000|2020-09-25 07:00:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13954.3|13950.3|21756
1601020800000|2020-09-25 08:00:00|13957.5|13953.5|13957.5|13953.5|13962.2|13958.2|13957.5|13953.5|21171
1601024400000|2020-09-25 09:00:00|13959|13955|13962.2|13958.2|13965.3|13961.3|13957.5|13953.5|20067
1601028000000|2020-09-25 10:00:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13962.2|13958.2|19560
1601031600000|2020-09-25 11:00:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13962.2|13958.2|16271
1601035200000|2020-09-25 12:00:00|13966.8|13962.8|13965.3|13961.3|13970|13966|13963.7|13959.7|30870
1601038800000|2020-09-25 13:00:00|13966.8|13962.8|13970|13966|13971.5|13967.5|13965.3|13961.3|45767
1601042400000|2020-09-25 14:00:00|13968.4|13964.4|13968.4|13964.4|13973.1|13969.1|13966.8|13962.8|39192
1601046000000|2020-09-25 15:00:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|30262
1601049600000|2020-09-25 16:00:00|13970|13966|13966.8|13962.8|13971.5|13967.5|13966.8|13962.8|15993
1601053200000|2020-09-25 17:00:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|14401
1601056800000|2020-09-25 18:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13962.2|13958.2|33546
1601060400000|2020-09-25 19:00:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13963.7|13959.7|21176
1601064000000|2020-09-25 20:00:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|15499
1601244000000|2020-09-27 22:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2891
1601247600000|2020-09-27 23:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2177
1601251200000|2020-09-28 00:00:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13959|13955|7631
1601254800000|2020-09-28 01:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|5398
1601258400000|2020-09-28 02:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6195
1601262000000|2020-09-28 03:00:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2371
1601265600000|2020-09-28 04:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1319
1601269200000|2020-09-28 05:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13962.2|13958.2|2476
1601272800000|2020-09-28 06:00:00|13963.7|13959.7|13960.6|13956.6|13963.7|13959.7|13957.5|13953.5|14226
1601276400000|2020-09-28 07:00:00|13959|13955|13960.6|13956.6|13966.8|13962.8|13959|13955|21637
1601280000000|2020-09-28 08:00:00|13962.2|13958.2|13957.5|13953.5|13962.2|13958.2|13954.3|13950.3|22490
1601283600000|2020-09-28 09:00:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|8578
1601287200000|2020-09-28 10:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|9936
1601290800000|2020-09-28 11:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|20093
1601294400000|2020-09-28 12:00:00|13955.9|13951.9|13959|13955|13962.2|13958.2|13955.9|13951.9|28515
1601298000000|2020-09-28 13:00:00|13960.6|13956.6|13966.8|13962.8|13968.4|13964.4|13959|13955|29930
1601301600000|2020-09-28 14:00:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13962.2|13958.2|68089
1601305200000|2020-09-28 15:00:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|20307
1601308800000|2020-09-28 16:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13962.2|13958.2|12025
1601312400000|2020-09-28 17:00:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|13668
1601316000000|2020-09-28 18:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|22509
1601319600000|2020-09-28 19:00:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|35385
1601323200000|2020-09-28 20:00:00|13968.4|13964.4|13970|13966|13970|13966|13963.7|13959.7|35947
1601330400000|2020-09-28 22:00:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|8860
1601334000000|2020-09-28 23:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3725
1601337600000|2020-09-29 00:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5178
1601341200000|2020-09-29 01:00:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|7227
1601344800000|2020-09-29 02:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1974
1601348400000|2020-09-29 03:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|4847
1601352000000|2020-09-29 04:00:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13966.8|13962.8|4031
1601355600000|2020-09-29 05:00:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|10944
1601359200000|2020-09-29 06:00:00|13968.4|13964.4|13970|13966|13970|13966|13966.8|13962.8|8992
1601362800000|2020-09-29 07:00:00|13968.4|13964.4|13971.5|13967.5|13973.1|13969.1|13966.8|13962.8|19091
1601366400000|2020-09-29 08:00:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|18942
1601370000000|2020-09-29 09:00:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13970|13966|9914
1601373600000|2020-09-29 10:00:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13970|13966|4572
1601377200000|2020-09-29 11:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|10445
1601380800000|2020-09-29 12:00:00|13973.1|13969.1|13970|13966|13974.7|13970.7|13968.4|13964.4|41804
1601384400000|2020-09-29 13:00:00|13968.4|13964.4|13976.2|13972.2|13979.3|13975.3|13968.4|13964.4|43158
1601388000000|2020-09-29 14:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13970|13966|56072
1601391600000|2020-09-29 15:00:00|13977.8|13973.8|13979.3|13975.3|13980.9|13976.9|13976.2|13972.2|33617
1601395200000|2020-09-29 16:00:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13977.8|13973.8|14304
1601398800000|2020-09-29 17:00:00|13980.9|13976.9|13977.8|13973.8|13982.5|13978.5|13977.8|13973.8|25215
1601402400000|2020-09-29 18:00:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13974.7|13970.7|33073
1601406000000|2020-09-29 19:00:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13973.1|13969.1|30597
1601409600000|2020-09-29 20:00:00|13974.7|13970.7|13973.1|13969.1|13977.8|13973.8|13973.1|13969.1|17129
1601416800000|2020-09-29 22:00:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2338
1601420400000|2020-09-29 23:00:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|7940
1601424000000|2020-09-30 00:00:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13968.4|13964.4|8709
1601427600000|2020-09-30 01:00:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|7300
1601431200000|2020-09-30 02:00:00|13966.8|13962.8|13971.5|13967.5|13971.5|13967.5|13966.8|13962.8|7843
1601434800000|2020-09-30 03:00:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7685
1601438400000|2020-09-30 04:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|3412
1601442000000|2020-09-30 05:00:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|7534
1601445600000|2020-09-30 06:00:00|13976.2|13972.2|13977.8|13973.8|13980.9|13976.9|13976.2|13972.2|28217
1601449200000|2020-09-30 07:00:00|13979.3|13975.3|13974.7|13970.7|13979.3|13975.3|13971.5|13967.5|21530
1601452800000|2020-09-30 08:00:00|13973.1|13969.1|13979.3|13975.3|13979.3|13975.3|13971.5|13967.5|15654
1601456400000|2020-09-30 09:00:00|13977.8|13973.8|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|12800
1601460000000|2020-09-30 10:00:00|13976.2|13972.2|13976.2|13972.2|13980.9|13976.9|13971.5|13967.5|21050
1601463600000|2020-09-30 11:00:00|13977.8|13973.8|13980.9|13976.9|13980.9|13976.9|13974.7|13970.7|16025
1601467200000|2020-09-30 12:00:00|13979.3|13975.3|13976.2|13972.2|13980.9|13976.9|13973.1|13969.1|27013
1601470800000|2020-09-30 13:00:00|13974.7|13970.7|13959|13955|13976.2|13972.2|13959|13955|72127
1601474400000|2020-09-30 14:00:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13948.1|13944.1|125244
1601478000000|2020-09-30 15:00:00|13954.3|13950.3|13948.1|13944.1|13954.3|13950.3|13945|13941|58797
1601481600000|2020-09-30 16:00:00|13946.5|13942.5|13946.5|13942.5|13949.7|13945.7|13937.2|13933.2|72438
1601485200000|2020-09-30 17:00:00|13948.1|13944.1|13945|13941|13951.2|13947.2|13943.4|13939.4|42896
1601488800000|2020-09-30 18:00:00|13943.4|13939.4|13955.9|13951.9|13957.5|13953.5|13941.8|13937.8|132038
1601492400000|2020-09-30 19:00:00|13954.3|13950.3|13951.2|13947.2|13957.5|13953.5|13949.7|13945.7|126204
1601496000000|2020-09-30 20:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|41412
1601503200000|2020-09-30 22:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8279
1601506800000|2020-09-30 23:00:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4903
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|9717
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13945|13941|13954.3|13950.3|13941.8|13937.8|18793
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|6678
1601521200000|2020-10-01 03:00:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|8276
1601524800000|2020-10-01 04:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|5433
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|17010
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13938.7|13934.7|15708
1601535600000|2020-10-01 07:00:00|13945|13941|13943.4|13939.4|13945|13941|13938.7|13934.7|28212
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13946.5|13942.5|13941.8|13937.8|34369
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|23316
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13938.7|13934.7|32392
1601550000000|2020-10-01 11:00:00|13945|13941|13938.7|13934.7|13945|13941|13938.7|13934.7|25653
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13930.9|13926.9|13941.8|13937.8|13926.2|13922.2|83327
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13934|13930|13935.6|13931.6|13923.1|13919.1|82301
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13949.7|13945.7|13951.2|13947.2|13935.6|13931.6|107895
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13959|13955|13959|13955|13946.5|13942.5|112102
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13955.9|13951.9|13960.6|13956.6|13954.3|13950.3|61853
1601571600000|2020-10-01 17:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|17803
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13957.5|13953.5|13965.3|13961.3|13954.3|13950.3|58276
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13955.9|13951.9|13960.6|13956.6|13955.9|13951.9|34228
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|21451
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5852
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5905
1601596800000|2020-10-02 00:00:00|13952.8|13948.8|13957.5|13953.5|13963.7|13959.7|13952.8|13948.8|16536
1601600400000|2020-10-02 01:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|9872
1601604000000|2020-10-02 02:00:00|13959|13955|13960.6|13956.6|13963.7|13959.7|13957.5|13953.5|6688
1601607600000|2020-10-02 03:00:00|13962.2|13958.2|13957.5|13953.5|13963.7|13959.7|13957.5|13953.5|5764
1601611200000|2020-10-02 04:00:00|13959|13955|13970|13966|13970|13966|13957.5|13953.5|20516
1601614800000|2020-10-02 05:00:00|13968.4|13964.4|13970|13966|13977.8|13973.8|13966.8|13962.8|63994
1601618400000|2020-10-02 06:00:00|13968.4|13964.4|13968.4|13964.4|13973.1|13969.1|13966.8|13962.8|25465
1601622000000|2020-10-02 07:00:00|13970|13966|13965.3|13961.3|13971.5|13967.5|13960.6|13956.6|41994
1601625600000|2020-10-02 08:00:00|13966.8|13962.8|13965.3|13961.3|13968.4|13964.4|13962.2|13958.2|26456
1601629200000|2020-10-02 09:00:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13963.7|13959.7|18932
1601632800000|2020-10-02 10:00:00|13970|13966|13966.8|13962.8|13971.5|13967.5|13965.3|13961.3|19484
1601636400000|2020-10-02 11:00:00|13968.4|13964.4|13970|13966|13974.7|13970.7|13966.8|13962.8|37964
1601640000000|2020-10-02 12:00:00|13968.4|13964.4|13974.7|13970.7|13976.2|13972.2|13966.8|13962.8|80313
1601643600000|2020-10-02 13:00:00|13976.2|13972.2|13952.8|13948.8|13979.3|13975.3|13951.2|13947.2|114525
1601647200000|2020-10-02 14:00:00|13951.2|13947.2|13949.7|13945.7|13954.3|13950.3|13945|13941|80251
1601650800000|2020-10-02 15:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|38694
1601654400000|2020-10-02 16:00:00|13951.2|13947.2|13941.8|13937.8|13951.2|13947.2|13940.3|13936.3|51289
1601658000000|2020-10-02 17:00:00|13940.3|13936.3|13946.5|13942.5|13949.7|13945.7|13940.3|13936.3|31712
1601661600000|2020-10-02 18:00:00|13945|13941|13945|13941|13948.1|13944.1|13945|13941|31537
1601665200000|2020-10-02 19:00:00|13943.4|13939.4|13948.1|13944.1|13949.7|13945.7|13941.8|13937.8|48252
1601668800000|2020-10-02 20:00:00|13946.5|13942.5|13940.3|13936.3|13948.1|13944.1|13938.7|13934.7|25610
1601848800000|2020-10-04 22:00:00|13940.3|13936.3|13938.7|13934.7|13943.4|13939.4|13937.2|13933.2|8738
1601852400000|2020-10-04 23:00:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|8882
1601856000000|2020-10-05 00:00:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13934|13930|12854
1601859600000|2020-10-05 01:00:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|5001
1601863200000|2020-10-05 02:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3024
1601866800000|2020-10-05 03:00:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|3832
1601870400000|2020-10-05 04:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3015
1601874000000|2020-10-05 05:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|6489
1601877600000|2020-10-05 06:00:00|13941.8|13937.8|13941.8|13937.8|13944.2|13940.2|13940.3|13936.3|15001
1601881200000|2020-10-05 07:00:00|13943.4|13939.4|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|15867
1601884800000|2020-10-05 08:00:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13930.9|13926.9|27190
1601888400000|2020-10-05 09:00:00|13938.7|13934.7|13934|13930|13938.7|13934.7|13934|13930|29402
1601892000000|2020-10-05 10:00:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13934|13930|7422
1601895600000|2020-10-05 11:00:00|13935.6|13931.6|13934|13930|13938.7|13934.7|13934|13930|16598
1601899200000|2020-10-05 12:00:00|13935.6|13931.6|13923.1|13919.1|13938.7|13934.7|13923.1|13919.1|39053
1601902800000|2020-10-05 13:00:00|13921.5|13917.5|13916.8|13912.8|13924.7|13920.7|13912.2|13908.2|69435
1601906400000|2020-10-05 14:00:00|13915.3|13911.3|13904.3|13900.3|13915.3|13911.3|13898.1|13894.1|139427
1601910000000|2020-10-05 15:00:00|13902.8|13898.8|13899.7|13895.7|13905.9|13901.9|13895|13891|65830
1601913600000|2020-10-05 16:00:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13895|13891|43906
1601917200000|2020-10-05 17:00:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|22914
1601920800000|2020-10-05 18:00:00|13904.3|13900.3|13893.4|13889.4|13904.3|13900.3|13893.4|13889.4|41488
1601924400000|2020-10-05 19:00:00|13891.8|13887.8|13882.5|13878.5|13893.4|13889.4|13882.5|13878.5|77964
1601928000000|2020-10-05 20:00:00|13884|13880|13877.8|13873.8|13885.6|13881.6|13877.8|13873.8|37811
1601935200000|2020-10-05 22:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|9561
1601938800000|2020-10-05 23:00:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|7411
1601942400000|2020-10-06 00:00:00|13885.6|13881.6|13888.7|13884.7|13891.8|13887.8|13884|13880|18455
1601946000000|2020-10-06 01:00:00|13887.2|13883.2|13895|13891|13895|13891|13887.2|13883.2|19246
1601949600000|2020-10-06 02:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|9975
1601953200000|2020-10-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13888.7|13884.7|10311
1601956800000|2020-10-06 04:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|7164
1601960400000|2020-10-06 05:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|11342
1601964000000|2020-10-06 06:00:00|13891.8|13887.8|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|16700
1601967600000|2020-10-06 07:00:00|13893.4|13889.4|13887.2|13883.2|13893.4|13889.4|13885.6|13881.6|38507
1601971200000|2020-10-06 08:00:00|13888.7|13884.7|13895|13891|13898.1|13894.1|13888.7|13884.7|26934
1601974800000|2020-10-06 09:00:00|13893.4|13889.4|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|11882
1601978400000|2020-10-06 10:00:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13885.6|13881.6|28756
1601982000000|2020-10-06 11:00:00|13891.8|13887.8|13882.5|13878.5|13891.8|13887.8|13877.8|13873.8|38030
1601985600000|2020-10-06 12:00:00|13880.9|13876.9|13879.3|13875.3|13884|13880|13873.1|13869.1|64893
1601989200000|2020-10-06 13:00:00|13880.9|13876.9|13890.3|13886.3|13891.8|13887.8|13879.3|13875.3|68244
1601992800000|2020-10-06 14:00:00|13888.7|13884.7|13879.3|13875.3|13890.3|13886.3|13879.3|13875.3|64100
1601996400000|2020-10-06 15:00:00|13880.9|13876.9|13885.6|13881.6|13888.7|13884.7|13879.3|13875.3|52532
1602000000000|2020-10-06 16:00:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|27736
1602003600000|2020-10-06 17:00:00|13884.8|13880.8|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|31792
1602007200000|2020-10-06 18:00:00|13888.7|13884.7|13907.5|13903.5|13920|13916|13882.5|13878.5|145944
1602010800000|2020-10-06 19:00:00|13909|13905|13904.3|13900.3|13912.2|13908.2|13899.7|13895.7|122375
1602014400000|2020-10-06 20:00:00|13902.8|13898.8|13912.2|13908.2|13915.3|13911.3|13902.8|13898.8|30032
1602021600000|2020-10-06 22:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|7772
1602025200000|2020-10-06 23:00:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13909|13905|7899
1602028800000|2020-10-07 00:00:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|10242
1602032400000|2020-10-07 01:00:00|13909|13905|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|11395
1602036000000|2020-10-07 02:00:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13901.2|13897.2|15266
1602039600000|2020-10-07 03:00:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5453
1602043200000|2020-10-07 04:00:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|4998
1602046800000|2020-10-07 05:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|8250
1602050400000|2020-10-07 06:00:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|20249
1602054000000|2020-10-07 07:00:00|13898.1|13894.1|13885.6|13881.6|13899.7|13895.7|13885.6|13881.6|40627
1602057600000|2020-10-07 08:00:00|13884|13880|13888.7|13884.7|13893.4|13889.4|13884|13880|37059
1602061200000|2020-10-07 09:00:00|13890.3|13886.3|13884|13880|13891.8|13887.8|13882.5|13878.5|27139
1602064800000|2020-10-07 10:00:00|13885.6|13881.6|13879.3|13875.3|13887.2|13883.2|13879.3|13875.3|19706
1602068400000|2020-10-07 11:00:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|27747
1602072000000|2020-10-07 12:00:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13876.2|13872.2|54946
1602075600000|2020-10-07 13:00:00|13882.5|13878.5|13879.3|13875.3|13887.2|13883.2|13877.8|13873.8|54566
1602079200000|2020-10-07 14:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|49825
1602082800000|2020-10-07 15:00:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|53854
1602086400000|2020-10-07 16:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|47536
1602090000000|2020-10-07 17:00:00|13888.7|13884.7|13879.3|13875.3|13890.3|13886.3|13877.8|13873.8|59166
1602093600000|2020-10-07 18:00:00|13877.8|13873.8|13873.1|13869.1|13882.5|13878.5|13871.5|13867.5|67561
1602097200000|2020-10-07 19:00:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13866.8|13862.8|53074
1602100800000|2020-10-07 20:00:00|13873.1|13869.1|13871.5|13867.5|13877.8|13873.8|13871.5|13867.5|34512
1602108000000|2020-10-07 22:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|7429
1602111600000|2020-10-07 23:00:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2221
1602115200000|2020-10-08 00:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|6132
1602118800000|2020-10-08 01:00:00|13879.3|13875.3|13876.2|13872.2|13880.9|13876.9|13876.2|13872.2|6894
1602122400000|2020-10-08 02:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|8988
1602126000000|2020-10-08 03:00:00|13874.7|13870.7|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|4660
1602129600000|2020-10-08 04:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|6243
1602133200000|2020-10-08 05:00:00|13879.3|13875.3|13882.5|13878.5|13884|13880|13879.3|13875.3|8535
1602136800000|2020-10-08 06:00:00|13884|13880|13882.5|13878.5|13884|13880|13879.3|13875.3|12452
1602140400000|2020-10-08 07:00:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13880.9|13876.9|24425
1602144000000|2020-10-08 08:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|16979
1602147600000|2020-10-08 09:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13884|13880|9276
1602151200000|2020-10-08 10:00:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|12363
1602154800000|2020-10-08 11:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13884|13880|28053
1602158400000|2020-10-08 12:00:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13876.2|13872.2|49110
1602162000000|2020-10-08 13:00:00|13885.6|13881.6|13880.9|13876.9|13885.6|13881.6|13879.3|13875.3|45125
1602165600000|2020-10-08 14:00:00|13879.3|13875.3|13880.9|13876.9|13885.6|13881.6|13879.3|13875.3|62122
1602169200000|2020-10-08 15:00:00|13882.5|13878.5|13887.2|13883.2|13890.3|13886.3|13880.9|13876.9|41229
1602172800000|2020-10-08 16:00:00|13888.7|13884.7|13885.6|13881.6|13890.3|13886.3|13884|13880|38270
1602176400000|2020-10-08 17:00:00|13887.2|13883.2|13891.8|13887.8|13893.4|13889.4|13882.5|13878.5|45897
1602180000000|2020-10-08 18:00:00|13890.3|13886.3|13893.4|13889.4|13895|13891|13887.2|13883.2|27246
1602183600000|2020-10-08 19:00:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|18491
1602187200000|2020-10-08 20:00:00|13893.4|13889.4|13879.3|13875.3|13895|13891|13877.8|13873.8|30111
1602194400000|2020-10-08 22:00:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13879.3|13875.3|7138
1602198000000|2020-10-08 23:00:00|13882.5|13878.5|13885.6|13881.6|13887.2|13883.2|13880.9|13876.9|7514
1602201600000|2020-10-09 00:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|12547
1602205200000|2020-10-09 01:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3676
1602208800000|2020-10-09 02:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2716
1602212400000|2020-10-09 03:00:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|4377
1602216000000|2020-10-09 04:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|5542
1602219600000|2020-10-09 05:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5347
1602223200000|2020-10-09 06:00:00|13893.4|13889.4|13890.3|13886.3|13895|13891|13890.3|13886.3|15295
1602226800000|2020-10-09 07:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|14665
1602230400000|2020-10-09 08:00:00|13895|13891|13893.4|13889.4|13895|13891|13890.3|13886.3|22159
1602234000000|2020-10-09 09:00:00|13891.8|13887.8|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|18701
1602237600000|2020-10-09 10:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|12321
1602241200000|2020-10-09 11:00:00|13895|13891|13890.3|13886.3|13895|13891|13888.7|13884.7|22484
1602244800000|2020-10-09 12:00:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13879.3|13875.3|40050
1602248400000|2020-10-09 13:00:00|13888.7|13884.7|13893.4|13889.4|13893.4|13889.4|13882.5|13878.5|31670
1602252000000|2020-10-09 14:00:00|13895|13891|13895|13891|13899.7|13895.7|13893.4|13889.4|44004
1602255600000|2020-10-09 15:00:00|13893.4|13889.4|13876.2|13872.2|13895|13891|13869.2|13865.2|92303
1602259200000|2020-10-09 16:00:00|13875.4|13871.4|13877.8|13873.8|13879.3|13875.3|13871.5|13867.5|47525
1602262800000|2020-10-09 17:00:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|18029
1602266400000|2020-10-09 18:00:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13879.3|13875.3|25051
1602270000000|2020-10-09 19:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13879.3|13875.3|23073
1602273600000|2020-10-09 20:00:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|16186
1602453600000|2020-10-11 22:00:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|5097
1602457200000|2020-10-11 23:00:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|2611
1602460800000|2020-10-12 00:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1769
1602464400000|2020-10-12 01:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|3310
1602468000000|2020-10-12 02:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1611
1602471600000|2020-10-12 03:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1770
1602475200000|2020-10-12 04:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|3595
1602478800000|2020-10-12 05:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|2727
1602482400000|2020-10-12 06:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4472
1602486000000|2020-10-12 07:00:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13882.5|13878.5|10538
1602489600000|2020-10-12 08:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13884|13880|8454
1602493200000|2020-10-12 09:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2392
1602496800000|2020-10-12 10:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|6562
1602500400000|2020-10-12 11:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5609
1602504000000|2020-10-12 12:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13882.5|13878.5|9075
1602507600000|2020-10-12 13:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4061
1602511200000|2020-10-12 14:00:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8089
1602514800000|2020-10-12 15:00:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|9240
1602518400000|2020-10-12 16:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|4167
1602522000000|2020-10-12 17:00:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5492
1602525600000|2020-10-12 18:00:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|13844
1602529200000|2020-10-12 19:00:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|11281
1602532800000|2020-10-12 20:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|4754
1602540000000|2020-10-12 22:00:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3439
1602543600000|2020-10-12 23:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2916
1602547200000|2020-10-13 00:00:00|13895|13891|13898.1|13894.1|13902.8|13898.8|13895|13891|18148
1602550800000|2020-10-13 01:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|6237
1602554400000|2020-10-13 02:00:00|13898.1|13894.1|13895|13891|13899.7|13895.7|13895|13891|6400
1602558000000|2020-10-13 03:00:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|2606
1602561600000|2020-10-13 04:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5368
1602565200000|2020-10-13 05:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|11424
1602568800000|2020-10-13 06:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13891.8|13887.8|15024
1602572400000|2020-10-13 07:00:00|13899.7|13895.7|13902.8|13898.8|13904.3|13900.3|13898.1|13894.1|23989
1602576000000|2020-10-13 08:00:00|13901.2|13897.2|13896.5|13892.5|13905.9|13901.9|13896.5|13892.5|23412
1602579600000|2020-10-13 09:00:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|15982
1602583200000|2020-10-13 10:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13893.4|13889.4|18424
1602586800000|2020-10-13 11:00:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13893.4|13889.4|17993
1602590400000|2020-10-13 12:00:00|13893.4|13889.4|13909|13905|13910.6|13906.6|13893.4|13889.4|98832
1602594000000|2020-10-13 13:00:00|13910.6|13906.6|13918.4|13914.4|13920|13916|13909|13905|59161
1602597600000|2020-10-13 14:00:00|13916.8|13912.8|13918.4|13914.4|13923.1|13919.1|13916.8|13912.8|60133
1602601200000|2020-10-13 15:00:00|13920|13916|13920|13916|13920|13916|13915.3|13911.3|34734
1602604800000|2020-10-13 16:00:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|19514
1602608400000|2020-10-13 17:00:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13920|13916|18285
1602612000000|2020-10-13 18:00:00|13926.2|13922.2|13923.1|13919.1|13926.2|13922.2|13920|13916|40816
1602615600000|2020-10-13 19:00:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13918.4|13914.4|53483
1602619200000|2020-10-13 20:00:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|23082
1602626400000|2020-10-13 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2233
1602630000000|2020-10-13 23:00:00|13923.1|13919.1|13918.4|13914.4|13923.1|13919.1|13918.4|13914.4|6332
1602633600000|2020-10-14 00:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|8567
1602637200000|2020-10-14 01:00:00|13920|13916|13916.8|13912.8|13920|13916|13916.8|13912.8|12211
1602640800000|2020-10-14 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|6401
1602644400000|2020-10-14 03:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2463
1602648000000|2020-10-14 04:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1315
1602651600000|2020-10-14 05:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|3164
1602655200000|2020-10-14 06:00:00|13918.4|13914.4|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|6574
1602658800000|2020-10-14 07:00:00|13920|13916|13924.7|13920.7|13926.2|13922.2|13920|13916|20769
1602662400000|2020-10-14 08:00:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|13417
1602666000000|2020-10-14 09:00:00|13921.5|13917.5|13927.8|13923.8|13927.8|13923.8|13921.5|13917.5|19529
1602669600000|2020-10-14 10:00:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|25087
1602673200000|2020-10-14 11:00:00|13929.3|13925.3|13927.8|13923.8|13932.5|13928.5|13926.2|13922.2|28888
1602676800000|2020-10-14 12:00:00|13926.2|13922.2|13927.8|13923.8|13930.9|13926.9|13926.2|13922.2|28834
1602680400000|2020-10-14 13:00:00|13929.3|13925.3|13921.5|13917.5|13929.3|13925.3|13920|13916|56820
1602684000000|2020-10-14 14:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|32557
1602687600000|2020-10-14 15:00:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13923.1|13919.1|50401
1602691200000|2020-10-14 16:00:00|13930.9|13926.9|13927.8|13923.8|13934|13930|13927.8|13923.8|38012
1602694800000|2020-10-14 17:00:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|17001
1602698400000|2020-10-14 18:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13921.5|13917.5|31327
1602702000000|2020-10-14 19:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|11847
1602705600000|2020-10-14 20:00:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13921.5|13917.5|17834
1602712800000|2020-10-14 22:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|10726
1602716400000|2020-10-14 23:00:00|13926.2|13922.2|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|11320
1602720000000|2020-10-15 00:00:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|6957
1602723600000|2020-10-15 01:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|7510
1602727200000|2020-10-15 02:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|4242
1602730800000|2020-10-15 03:00:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6282
1602734400000|2020-10-15 04:00:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13927.8|13923.8|3330
1602738000000|2020-10-15 05:00:00|13927.8|13923.8|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|4747
1602741600000|2020-10-15 06:00:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13929.3|13925.3|20676
1602745200000|2020-10-15 07:00:00|13937.2|13933.2|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|32835
1602748800000|2020-10-15 08:00:00|13937.2|13933.2|13940.3|13936.3|13941.8|13937.8|13935.6|13931.6|27394
1602752400000|2020-10-15 09:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|30440
1602756000000|2020-10-15 10:00:00|13941.8|13937.8|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|21992
1602759600000|2020-10-15 11:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|24036
1602763200000|2020-10-15 12:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|42327
1602766800000|2020-10-15 13:00:00|13945|13941|13927.8|13923.8|13945|13941|13927.8|13923.8|87469
1602770400000|2020-10-15 14:00:00|13926.2|13922.2|13930.9|13926.9|13932.5|13928.5|13926.2|13922.2|72855
1602774000000|2020-10-15 15:00:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13921.5|13917.5|52542
1602777600000|2020-10-15 16:00:00|13923.1|13919.1|13923.1|13919.1|13926.2|13922.2|13921.5|13917.5|38067
1602781200000|2020-10-15 17:00:00|13921.5|13917.5|13918.4|13914.4|13923.1|13919.1|13915.3|13911.3|28860
1602784800000|2020-10-15 18:00:00|13916.8|13912.8|13913.7|13909.7|13918.4|13914.4|13912.2|13908.2|35432
1602788400000|2020-10-15 19:00:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13909|13905|51058
1602792000000|2020-10-15 20:00:00|13913.7|13909.7|13912.2|13908.2|13915.3|13911.3|13909|13905|23168
1602799200000|2020-10-15 22:00:00|13913.7|13909.7|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|8501
1602802800000|2020-10-15 23:00:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13912.2|13908.2|5312
1602806400000|2020-10-16 00:00:00|13915.3|13911.3|13913.7|13909.7|13918.4|13914.4|13912.2|13908.2|9433
1602810000000|2020-10-16 01:00:00|13912.2|13908.2|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|7324
1602813600000|2020-10-16 02:00:00|||||||||297
1602817200000|2020-10-16 03:00:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|4224
1602820800000|2020-10-16 04:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1209
1602824400000|2020-10-16 05:00:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|7304
1602828000000|2020-10-16 06:00:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|12234
1602831600000|2020-10-16 07:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|19758
1602835200000|2020-10-16 08:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|11078
1602838800000|2020-10-16 09:00:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|11121
1602842400000|2020-10-16 10:00:00|13918.4|13914.4|13921.5|13917.5|13923.1|13919.1|13918.4|13914.4|22538
1602846000000|2020-10-16 11:00:00|13920|13916|13920|13916|13921.5|13917.5|13918.4|13914.4|19373
1602849600000|2020-10-16 12:00:00|13921.5|13917.5|13902.8|13898.8|13923.1|13919.1|13899.7|13895.7|77557
1602853200000|2020-10-16 13:00:00|13901.2|13897.2|13918.4|13914.4|13924.7|13920.7|13901.2|13897.2|75621
1602856800000|2020-10-16 14:00:00|13919.2|13915.2|13909|13905|13920|13916|13905.9|13901.9|57596
1602860400000|2020-10-16 15:00:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|28249
1602864000000|2020-10-16 16:00:00|13909|13905|13912.2|13908.2|13913.7|13909.7|13907.5|13903.5|34365
1602867600000|2020-10-16 17:00:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|10321
1602871200000|2020-10-16 18:00:00|13912.2|13908.2|13907.5|13903.5|13912.2|13908.2|13907.5|13903.5|20231
1602874800000|2020-10-16 19:00:00|13909|13905|13909|13905|13912.2|13908.2|13907.5|13903.5|24724
1602878400000|2020-10-16 20:00:00|13910.6|13906.6|13904.3|13900.3|13910.6|13906.6|13902.8|13898.8|30906
1603058400000|2020-10-18 22:00:00|13905.9|13901.9|13899.7|13895.7|13905.9|13901.9|13899.7|13895.7|10393
1603062000000|2020-10-18 23:00:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13891.8|13887.8|12840
1603065600000|2020-10-19 00:00:00|13893.4|13889.4|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|4960
1603069200000|2020-10-19 01:00:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|10372
1603072800000|2020-10-19 02:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|5180
1603076400000|2020-10-19 03:00:00|13895|13891|13895|13891|13895|13891|13895|13891|1785
1603080000000|2020-10-19 04:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2536
1603083600000|2020-10-19 05:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|5014
1603087200000|2020-10-19 06:00:00|13898.1|13894.1|13890.3|13886.3|13898.1|13894.1|13890.3|13886.3|15002
1603090800000|2020-10-19 07:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13880.9|13876.9|27917
1603094400000|2020-10-19 08:00:00|13887.2|13883.2|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|16577
1603098000000|2020-10-19 09:00:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|20074
1603101600000|2020-10-19 10:00:00|13884|13880|13879.3|13875.3|13884|13880|13877.8|13873.8|18239
1603105200000|2020-10-19 11:00:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|26976
1603108800000|2020-10-19 12:00:00|13882.5|13878.5|13888.7|13884.7|13890.3|13886.3|13880.9|13876.9|48714
1603112400000|2020-10-19 13:00:00|13887.2|13883.2|13880.9|13876.9|13888.7|13884.7|13877.8|13873.8|50078
1603116000000|2020-10-19 14:00:00|13882.5|13878.5|13884|13880|13887.2|13883.2|13879.3|13875.3|60709
1603119600000|2020-10-19 15:00:00|13882.5|13878.5|13893.4|13889.4|13893.4|13889.4|13880.9|13876.9|44498
1603123200000|2020-10-19 16:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|36950
1603126800000|2020-10-19 17:00:00|13898.1|13894.1|13891.8|13887.8|13898.1|13894.1|13891.8|13887.8|26276
1603130400000|2020-10-19 18:00:00|13890.3|13886.3|13893.4|13889.4|13895|13891|13890.3|13886.3|24096
1603134000000|2020-10-19 19:00:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13890.3|13886.3|23970
1603137600000|2020-10-19 20:00:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13884|13880|19440
1603144800000|2020-10-19 22:00:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|4278
1603148400000|2020-10-19 23:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4335
1603152000000|2020-10-20 00:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13884|13880|5607
1603155600000|2020-10-20 01:00:00|13884|13880|13888.7|13884.7|13890.3|13886.3|13884|13880|8257
1603159200000|2020-10-20 02:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4403
1603162800000|2020-10-20 03:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2697
1603166400000|2020-10-20 04:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1909
1603170000000|2020-10-20 05:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|8321
1603173600000|2020-10-20 06:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|12262
1603177200000|2020-10-20 07:00:00|13887.2|13883.2|13882.5|13878.5|13890.3|13886.3|13880.9|13876.9|19590
1603180800000|2020-10-20 08:00:00|13880.9|13876.9|13884|13880|13884|13880|13879.3|13875.3|13389
1603184400000|2020-10-20 09:00:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13879.3|13875.3|13687
1603188000000|2020-10-20 10:00:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13877.8|13873.8|14513
1603191600000|2020-10-20 11:00:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13876.2|13872.2|20960
1603195200000|2020-10-20 12:00:00|13880.9|13876.9|13874.7|13870.7|13882.5|13878.5|13874.7|13870.7|38985
1603198800000|2020-10-20 13:00:00|13876.2|13872.2|13871.5|13867.5|13880.9|13876.9|13871.5|13867.5|53961
1603202400000|2020-10-20 14:00:00|13870|13866|13882.5|13878.5|13882.5|13878.5|13870|13866|92716
1603206000000|2020-10-20 15:00:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|42665
1603209600000|2020-10-20 16:00:00|13886.4|13882.4|13876.2|13872.2|13887.2|13883.2|13868.4|13864.4|69863
1603213200000|2020-10-20 17:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|22529
1603216800000|2020-10-20 18:00:00|13874.7|13870.7|13871.5|13867.5|13877.8|13873.8|13871.5|13867.5|43540
1603220400000|2020-10-20 19:00:00|13870|13866|13874.7|13870.7|13877.8|13873.8|13868.4|13864.4|65464
1603224000000|2020-10-20 20:00:00|13873.1|13869.1|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|45066
1603231200000|2020-10-20 22:00:00|13877.8|13873.8|13873.1|13869.1|13879.3|13875.3|13873.1|13869.1|9498
1603234800000|2020-10-20 23:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13866.8|13862.8|11889
1603238400000|2020-10-21 00:00:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13863.7|13859.7|20924
1603242000000|2020-10-21 01:00:00|13865.3|13861.3|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|8461
1603245600000|2020-10-21 02:00:00|13866.1|13862.1|13855.9|13851.9|13866.8|13862.8|13854.3|13850.3|26756
1603249200000|2020-10-21 03:00:00|13854.3|13850.3|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|15912
1603252800000|2020-10-21 04:00:00|13852.8|13848.8|13845|13841|13854.3|13850.3|13843.4|13839.4|24561
1603256400000|2020-10-21 05:00:00|13846.5|13842.5|13848.1|13844.1|13851.2|13847.2|13845|13841|16319
1603260000000|2020-10-21 06:00:00|13849.7|13845.7|13852.8|13848.8|13854.3|13850.3|13845|13841|29199
1603263600000|2020-10-21 07:00:00|13854.3|13850.3|13852.8|13848.8|13855.9|13851.9|13849.7|13845.7|35912
1603267200000|2020-10-21 08:00:00|13854.3|13850.3|13857.5|13853.5|13859|13855|13852.8|13848.8|31434
1603270800000|2020-10-21 09:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|23960
1603274400000|2020-10-21 10:00:00|13858.3|13854.3|13863.7|13859.7|13863.7|13859.7|13857.5|13853.5|20902
1603278000000|2020-10-21 11:00:00|13865.3|13861.3|13857.5|13853.5|13865.3|13861.3|13855.9|13851.9|30551
1603281600000|2020-10-21 12:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13852.8|13848.8|40987
1603285200000|2020-10-21 13:00:00|13859|13855|13852.8|13848.8|13859|13855|13851.2|13847.2|48480
1603288800000|2020-10-21 14:00:00|13854.3|13850.3|13863.7|13859.7|13865.3|13861.3|13852.8|13848.8|66406
1603292400000|2020-10-21 15:00:00|13862.2|13858.2|13863.7|13859.7|13866.8|13862.8|13859|13855|52347
1603296000000|2020-10-21 16:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13857.5|13853.5|96492
1603299600000|2020-10-21 17:00:00|13862.2|13858.2|13865.3|13861.3|13868.4|13864.4|13862.2|13858.2|46798
1603303200000|2020-10-21 18:00:00|13863.7|13859.7|13859|13855|13866.8|13862.8|13859|13855|44768
1603306800000|2020-10-21 19:00:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13855.9|13851.9|53036
1603310400000|2020-10-21 20:00:00|13857.5|13853.5|13851.2|13847.2|13860.6|13856.6|13851.2|13847.2|29142
1603317600000|2020-10-21 22:00:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|9784
1603321200000|2020-10-21 23:00:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|11570
1603324800000|2020-10-22 00:00:00|13857.5|13853.5|13860.6|13856.6|13863.7|13859.7|13857.5|13853.5|8618
1603328400000|2020-10-22 01:00:00|13862.2|13858.2|13857.5|13853.5|13862.2|13858.2|13857.5|13853.5|12683
1603332000000|2020-10-22 02:00:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13857.5|13853.5|10662
1603335600000|2020-10-22 03:00:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|5719
1603339200000|2020-10-22 04:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13855.9|13851.9|9240
1603342800000|2020-10-22 05:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13855.9|13851.9|8854
1603346400000|2020-10-22 06:00:00|13859|13855|13860.6|13856.6|13863.7|13859.7|13857.5|13853.5|13390
1603350000000|2020-10-22 07:00:00|13859|13855|13857.5|13853.5|13862.2|13858.2|13857.5|13853.5|28923
1603353600000|2020-10-22 08:00:00|13855.9|13851.9|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|22123
1603357200000|2020-10-22 09:00:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|18773
1603360800000|2020-10-22 10:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|20447
1603364400000|2020-10-22 11:00:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|12131
1603368000000|2020-10-22 12:00:00|13857.5|13853.5|13855.9|13851.9|13863.7|13859.7|13855.9|13851.9|44708
1603371600000|2020-10-22 13:00:00|13857.5|13853.5|13849.7|13845.7|13857.5|13853.5|13845|13841|64209
1603375200000|2020-10-22 14:00:00|13848.1|13844.1|13843.4|13839.4|13852.8|13848.8|13841.8|13837.8|63260
1603378800000|2020-10-22 15:00:00|13841.8|13837.8|13834|13830|13841.8|13837.8|13829.3|13825.3|94351
1603382400000|2020-10-22 16:00:00|13835.6|13831.6|13834|13830|13840.3|13836.3|13834|13830|34030
1603386000000|2020-10-22 17:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13832.5|13828.5|24901
1603389600000|2020-10-22 18:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13832.5|13828.5|35439
1603393200000|2020-10-22 19:00:00|13835.6|13831.6|13824.7|13820.7|13835.6|13831.6|13823.9|13819.9|47726
1603396800000|2020-10-22 20:00:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13818.4|13814.4|56593
1603404000000|2020-10-22 22:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|10221
1603407600000|2020-10-22 23:00:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|13210
1603411200000|2020-10-23 00:00:00|13830.9|13826.9|13824.7|13820.7|13834|13830|13823.1|13819.1|19703
1603414800000|2020-10-23 01:00:00|13826.2|13822.2|13829.3|13825.3|13830.9|13826.9|13823.1|13819.1|13122
1603418400000|2020-10-23 02:00:00|13830.9|13826.9|13835.6|13831.6|13837.2|13833.2|13829.3|13825.3|26255
1603422000000|2020-10-23 03:00:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|8304
1603425600000|2020-10-23 04:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2557
1603429200000|2020-10-23 05:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3162
1603432800000|2020-10-23 06:00:00|13835.6|13831.6|13841.8|13837.8|13841.8|13837.8|13835.6|13831.6|23253
1603436400000|2020-10-23 07:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13832.5|13828.5|30459
1603440000000|2020-10-23 08:00:00|13834|13830|13830.9|13826.9|13835.6|13831.6|13829.3|13825.3|16034
1603443600000|2020-10-23 09:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|13945
1603447200000|2020-10-23 10:00:00|13831.7|13827.7|13827.8|13823.8|13832.5|13828.5|13826.2|13822.2|22075
1603450800000|2020-10-23 11:00:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13823.1|13819.1|20482
1603454400000|2020-10-23 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13820|13816|27938
1603458000000|2020-10-23 13:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13823.1|13819.1|40789
1603461600000|2020-10-23 14:00:00|13834|13830|13834|13830|13840.3|13836.3|13832.5|13828.5|63006
1603465200000|2020-10-23 15:00:00|13835.6|13831.6|13840.3|13836.3|13840.3|13836.3|13829.3|13825.3|36854
1603468800000|2020-10-23 16:00:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13838.7|13834.7|42612
1603472400000|2020-10-23 17:00:00|13845|13841|13838.7|13834.7|13845|13841|13838.7|13834.7|37075
1603476000000|2020-10-23 18:00:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|22117
1603479600000|2020-10-23 19:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|29454
1603483200000|2020-10-23 20:00:00|13840.3|13836.3|13832.5|13828.5|13840.3|13836.3|13832.5|13828.5|25032
1603663200000|2020-10-25 22:00:00|13840.3|13836.3|13846.5|13842.5|13846.5|13842.5|13838.7|13834.7|15065
1603666800000|2020-10-25 23:00:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|7872
1603670400000|2020-10-26 00:00:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|9417
1603674000000|2020-10-26 01:00:00|13846.5|13842.5|13854.3|13850.3|13854.3|13850.3|13846.5|13842.5|20048
1603677600000|2020-10-26 02:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|9890
1603681200000|2020-10-26 03:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|11227
1603684800000|2020-10-26 04:00:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2666
1603688400000|2020-10-26 05:00:00|13851.2|13847.2|13854.3|13850.3|13855.9|13851.9|13851.2|13847.2|7702
1603692000000|2020-10-26 06:00:00|13852.8|13848.8|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|8287
1603695600000|2020-10-26 07:00:00|13854.3|13850.3|13859|13855|13862.2|13858.2|13852.8|13848.8|27333
1603699200000|2020-10-26 08:00:00|13860.6|13856.6|13857.5|13853.5|13862.2|13858.2|13855.9|13851.9|27670
1603702800000|2020-10-26 09:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13854.3|13850.3|16025
1603706400000|2020-10-26 10:00:00|13855.9|13851.9|13852.8|13848.8|13857.5|13853.5|13851.2|13847.2|20320
1603710000000|2020-10-26 11:00:00|13851.2|13847.2|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|17520
1603713600000|2020-10-26 12:00:00|13854.3|13850.3|13859|13855|13862.2|13858.2|13852.8|13848.8|52701
1603717200000|2020-10-26 13:00:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13852.8|13848.8|46832
1603720800000|2020-10-26 14:00:00|13859|13855|13859|13855|13862.2|13858.2|13855.9|13851.9|52250
1603724400000|2020-10-26 15:00:00|13860.6|13856.6|13866.8|13862.8|13874.7|13870.7|13859|13855|71990
1603728000000|2020-10-26 16:00:00|13865.3|13861.3|13866.8|13862.8|13868.4|13864.4|13863.7|13859.7|37709
1603731600000|2020-10-26 17:00:00|13865.3|13861.3|13870|13866|13871.5|13867.5|13865.3|13861.3|36444
1603735200000|2020-10-26 18:00:00|13871.5|13867.5|13865.3|13861.3|13871.5|13867.5|13863.7|13859.7|23324
1603738800000|2020-10-26 19:00:00|13866.8|13862.8|13863.7|13859.7|13868.4|13864.4|13863.7|13859.7|54310
1603742400000|2020-10-26 20:00:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|20220
1603749600000|2020-10-26 22:00:00|13865.3|13861.3|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|3657
1603753200000|2020-10-26 23:00:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13863.7|13859.7|6488
1603756800000|2020-10-27 00:00:00|13870|13866|13863.7|13859.7|13870|13866|13863.7|13859.7|10042
1603760400000|2020-10-27 01:00:00|13865.3|13861.3|13870|13866|13870|13866|13863.7|13859.7|6795
1603764000000|2020-10-27 02:00:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|1867
1603767600000|2020-10-27 03:00:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|2163
1603771200000|2020-10-27 04:00:00|13868.4|13864.4|13866.8|13862.8|13870|13866|13866.8|13862.8|3059
1603774800000|2020-10-27 05:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|8664
1603778400000|2020-10-27 06:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|6354
1603782000000|2020-10-27 07:00:00|13868.4|13864.4|13860.6|13856.6|13868.4|13864.4|13860.6|13856.6|13601
1603785600000|2020-10-27 08:00:00|13862.2|13858.2|13863.7|13859.7|13866.8|13862.8|13860.6|13856.6|26122
1603789200000|2020-10-27 09:00:00|13865.3|13861.3|13870|13866|13870|13866|13863.7|13859.7|14418
1603792800000|2020-10-27 10:00:00|13868.4|13864.4|13865.3|13861.3|13868.4|13864.4|13863.7|13859.7|16905
1603796400000|2020-10-27 11:00:00|13866.8|13862.8|13868.4|13864.4|13870|13866|13865.3|13861.3|17126
1603800000000|2020-10-27 12:00:00|13870|13866|13877.8|13873.8|13879.3|13875.3|13868.4|13864.4|40078
1603803600000|2020-10-27 13:00:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|40403
1603807200000|2020-10-27 14:00:00|13876.2|13872.2|13884|13880|13885.6|13881.6|13876.2|13872.2|59907
1603810800000|2020-10-27 15:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13879.3|13875.3|50009
1603814400000|2020-10-27 16:00:00|13882.5|13878.5|13884|13880|13888.7|13884.7|13882.5|13878.5|36433
1603818000000|2020-10-27 17:00:00|13885.6|13881.6|13885.6|13881.6|13890.3|13886.3|13884|13880|25464
1603821600000|2020-10-27 18:00:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|32556
1603825200000|2020-10-27 19:00:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13884|13880|37785
1603828800000|2020-10-27 20:00:00|13885.6|13881.6|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|32976
1603836000000|2020-10-27 22:00:00|13891.8|13887.8|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|11822
1603839600000|2020-10-27 23:00:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|7047
1603843200000|2020-10-28 00:00:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|8461
1603846800000|2020-10-28 01:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|7348
1603850400000|2020-10-28 02:00:00|13895|13891|13891.8|13887.8|13895|13891|13890.3|13886.3|5987
1603854000000|2020-10-28 03:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|5247
1603857600000|2020-10-28 04:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2399
1603861200000|2020-10-28 05:00:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|8411
1603864800000|2020-10-28 06:00:00|13888.7|13884.7|13893.4|13889.4|13895|13891|13888.7|13884.7|12143
1603868400000|2020-10-28 07:00:00|13891.8|13887.8|13898.1|13894.1|13901.2|13897.2|13891.8|13887.8|35069
1603872000000|2020-10-28 08:00:00|13896.5|13892.5|13898.1|13894.1|13904.3|13900.3|13896.5|13892.5|53520
1603875600000|2020-10-28 09:00:00|13899.7|13895.7|13902.8|13898.8|13904.3|13900.3|13898.1|13894.1|20577
1603879200000|2020-10-28 10:00:00|13901.2|13897.2|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|31011
1603882800000|2020-10-28 11:00:00|13902.8|13898.8|13898.1|13894.1|13904.3|13900.3|13898.1|13894.1|31276
1603886400000|2020-10-28 12:00:00|13899.7|13895.7|13905.9|13901.9|13907.5|13903.5|13896.5|13892.5|45274
1603890000000|2020-10-28 13:00:00|13907.5|13903.5|13902.8|13898.8|13910.6|13906.6|13899.7|13895.7|76223
1603893600000|2020-10-28 14:00:00|13904.3|13900.3|13899.7|13895.7|13904.3|13900.3|13898.1|13894.1|73439
1603897200000|2020-10-28 15:00:00|13901.2|13897.2|13888.7|13884.7|13901.2|13897.2|13888.7|13884.7|77554
1603900800000|2020-10-28 16:00:00|13890.3|13886.3|13895|13891|13896.5|13892.5|13888.7|13884.7|60873
1603904400000|2020-10-28 17:00:00|13893.4|13889.4|13893.4|13889.4|13899.7|13895.7|13891.8|13887.8|46576
1603908000000|2020-10-28 18:00:00|13895|13891|13882.5|13878.5|13895|13891|13882.5|13878.5|62326
1603911600000|2020-10-28 19:00:00|13880.9|13876.9|13884|13880|13887.2|13883.2|13879.3|13875.3|94006
1603915200000|2020-10-28 20:00:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13882.5|13878.5|38556
1603922400000|2020-10-28 22:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|9380
1603926000000|2020-10-28 23:00:00|13880.9|13876.9|13879.3|13875.3|13884|13880|13879.3|13875.3|7437
1603929600000|2020-10-29 00:00:00|13880.9|13876.9|13876.2|13872.2|13880.9|13876.9|13873.1|13869.1|18700
1603933200000|2020-10-29 01:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|14313
1603936800000|2020-10-29 02:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13873.1|13869.1|6598
1603940400000|2020-10-29 03:00:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|5139
1603944000000|2020-10-29 04:00:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|3243
1603947600000|2020-10-29 05:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|5299
1603951200000|2020-10-29 06:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13874.7|13870.7|11878
1603954800000|2020-10-29 07:00:00|13880.9|13876.9|13882.5|13878.5|13887.2|13883.2|13880.9|13876.9|22638
1603958400000|2020-10-29 08:00:00|13884|13880|13884|13880|13887.2|13883.2|13879.3|13875.3|29435
1603962000000|2020-10-29 09:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|13578
1603965600000|2020-10-29 10:00:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|19775
1603969200000|2020-10-29 11:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13880.9|13876.9|21860
1603972800000|2020-10-29 12:00:00|13884|13880|13884|13880|13890.3|13886.3|13879.3|13875.3|48172
1603976400000|2020-10-29 13:00:00|13885.6|13881.6|13874.7|13870.7|13887.2|13883.2|13870|13866|85402
1603980000000|2020-10-29 14:00:00|13876.2|13872.2|13860.6|13856.6|13876.2|13872.2|13854.3|13850.3|125125
1603983600000|2020-10-29 15:00:00|13859|13855|13859|13855|13863.7|13859.7|13854.3|13850.3|91837
1603987200000|2020-10-29 16:00:00|13857.5|13853.5|13862.2|13858.2|13862.2|13858.2|13855.9|13851.9|68590
1603990800000|2020-10-29 17:00:00|13860.6|13856.6|13843.4|13839.4|13862.2|13858.2|13841.8|13837.8|104831
1603994400000|2020-10-29 18:00:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13838.7|13834.7|86103
1603998000000|2020-10-29 19:00:00|13840.3|13836.3|13845|13841|13846.5|13842.5|13840.3|13836.3|51788
1604001600000|2020-10-29 20:00:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13841.8|13837.8|51535
1604008800000|2020-10-29 22:00:00|13846.5|13842.5|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|7979
1604012400000|2020-10-29 23:00:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13841.8|13837.8|9493
1604016000000|2020-10-30 00:00:00|13843.4|13839.4|13851.2|13847.2|13851.2|13847.2|13843.4|13839.4|16135
1604019600000|2020-10-30 01:00:00|13849.7|13845.7|13852.8|13848.8|13854.3|13850.3|13849.7|13845.7|19811
1604023200000|2020-10-30 02:00:00|13853.6|13849.6|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|8643
1604026800000|2020-10-30 03:00:00|13854.3|13850.3|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|5331
1604030400000|2020-10-30 04:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|5601
1604034000000|2020-10-30 05:00:00|13859|13855|13859|13855|13860.6|13856.6|13855.9|13851.9|20264
1604037600000|2020-10-30 06:00:00|13860.6|13856.6|13857.5|13853.5|13862.2|13858.2|13855.9|13851.9|13084
1604041200000|2020-10-30 07:00:00|13855.9|13851.9|13851.2|13847.2|13859|13855|13849.7|13845.7|23178
1604044800000|2020-10-30 08:00:00|13849.7|13845.7|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|35077
1604048400000|2020-10-30 09:00:00|13848.1|13844.1|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|29113
1604052000000|2020-10-30 10:00:00|13852.8|13848.8|13846.5|13842.5|13852.8|13848.8|13846.5|13842.5|24959
1604055600000|2020-10-30 11:00:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|32351
1604059200000|2020-10-30 12:00:00|13848.1|13844.1|13849.7|13845.7|13854.3|13850.3|13848.1|13844.1|40311
1604062800000|2020-10-30 13:00:00|13851.2|13847.2|13835.6|13831.6|13854.3|13850.3|13835.6|13831.6|87728
1604066400000|2020-10-30 14:00:00|13837.2|13833.2|13832.5|13828.5|13838.7|13834.7|13824.7|13820.7|131934
1604070000000|2020-10-30 15:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13820|13816|127009
1604073600000|2020-10-30 16:00:00|13830.9|13826.9|13824.7|13820.7|13832.5|13828.5|13820|13816|53797
1604077200000|2020-10-30 17:00:00|13826.2|13822.2|13827.8|13823.8|13829.3|13825.3|13823.1|13819.1|48289
1604080800000|2020-10-30 18:00:00|13826.2|13822.2|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|88627
1604084400000|2020-10-30 19:00:00|13826.2|13822.2|13813.7|13809.7|13826.2|13822.2|13813.7|13809.7|128492
1604088000000|2020-10-30 20:00:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13813.7|13809.7|34074
1604271600000|2020-11-01 23:00:00|13821.5|13817.5|13829.3|13825.3|13830.9|13826.9|13818.4|13814.4|23442
1604275200000|2020-11-02 00:00:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|11383
1604278800000|2020-11-02 01:00:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|9760
1604282400000|2020-11-02 02:00:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|4652
1604286000000|2020-11-02 03:00:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|8522
1604289600000|2020-11-02 04:00:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4215
1604293200000|2020-11-02 05:00:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|4717
1604296800000|2020-11-02 06:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|6216
1604300400000|2020-11-02 07:00:00|13827.8|13823.8|13820|13816|13829.3|13825.3|13820|13816|16691
1604304000000|2020-11-02 08:00:00|13821.5|13817.5|13820|13816|13824.7|13820.7|13816.8|13812.8|28926
1604307600000|2020-11-02 09:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13818.4|13814.4|14350
1604311200000|2020-11-02 10:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13820|13816|14821
1604314800000|2020-11-02 11:00:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|13551
1604318400000|2020-11-02 12:00:00|13827.8|13823.8|13830.9|13826.9|13832.5|13828.5|13824.7|13820.7|24416
1604322000000|2020-11-02 13:00:00|13832.5|13828.5|13841.8|13837.8|13841.8|13837.8|13830.9|13826.9|47517
1604325600000|2020-11-02 14:00:00|13840.3|13836.3|13843.4|13839.4|13848.1|13844.1|13837.2|13833.2|56785
1604329200000|2020-11-02 15:00:00|13838.7|13834.7|13848.1|13844.1|13848.1|13844.1|13835.6|13831.6|69212
1604332800000|2020-11-02 16:00:00|13846.5|13842.5|13840.3|13836.3|13849.7|13845.7|13837.2|13833.2|56141
1604336400000|2020-11-02 17:00:00|13841.8|13837.8|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|30579
1604340000000|2020-11-02 18:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13834|13830|16661
1604343600000|2020-11-02 19:00:00|13837.2|13833.2|13832.5|13828.5|13838.7|13834.7|13830.9|13826.9|42368
1604347200000|2020-11-02 20:00:00|13830.9|13826.9|13827.8|13823.8|13832.5|13828.5|13824.7|13820.7|36255
1604350800000|2020-11-02 21:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|28375
1604358000000|2020-11-02 23:00:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|3868
1604361600000|2020-11-03 00:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2994
1604365200000|2020-11-03 01:00:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|3972
1604368800000|2020-11-03 02:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2063
1604372400000|2020-11-03 03:00:00|13829.3|13825.3|13835.6|13831.6|13835.6|13831.6|13829.3|13825.3|5316
1604376000000|2020-11-03 04:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2002
1604379600000|2020-11-03 05:00:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|6169
1604383200000|2020-11-03 06:00:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|5513
1604386800000|2020-11-03 07:00:00|13826.2|13822.2|13818.4|13814.4|13826.2|13822.2|13813.7|13809.7|18767
1604390400000|2020-11-03 08:00:00|13820|13816|13815.3|13811.3|13823.1|13819.1|13813.7|13809.7|29064
1604394000000|2020-11-03 09:00:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13810.6|13806.6|21414
1604397600000|2020-11-03 10:00:00|13812.2|13808.2|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|14610
1604401200000|2020-11-03 11:00:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|19190
1604404800000|2020-11-03 12:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13816.8|13812.8|17624
1604408400000|2020-11-03 13:00:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13807.5|13803.5|40163
1604412000000|2020-11-03 14:00:00|13812.2|13808.2|13807.5|13803.5|13813.7|13809.7|13804.3|13800.3|63816
1604415600000|2020-11-03 15:00:00|13805.9|13801.9|13802.8|13798.8|13810.6|13806.6|13801.2|13797.2|49443
1604419200000|2020-11-03 16:00:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13798.1|13794.1|54599
1604422800000|2020-11-03 17:00:00|13802.8|13798.8|13809|13805|13809|13805|13802.8|13798.8|22778
1604426400000|2020-11-03 18:00:00|13807.5|13803.5|13812.2|13808.2|13816.8|13812.8|13807.5|13803.5|41180
1604430000000|2020-11-03 19:00:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13809|13805|34732
1604433600000|2020-11-03 20:00:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13805.9|13801.9|23583
1604437200000|2020-11-03 21:00:00|13810.6|13806.6|13801.2|13797.2|13810.6|13806.6|13801.2|13797.2|38928
1604444400000|2020-11-03 23:00:00|13795|13791|13774.7|13770.7|13804.3|13800.3|13770|13766|39343
1604448000000|2020-11-04 00:00:00|13776.2|13772.2|13826.2|13822.2|13827.8|13823.8|13766.8|13762.8|103716
1604451600000|2020-11-04 01:00:00|13824.7|13820.7|13834|13830|13848.1|13844.1|13807.5|13803.5|87425
1604455200000|2020-11-04 02:00:00|13832.5|13828.5|13860.6|13856.6|13884|13880|13830.9|13826.9|90399
1604458800000|2020-11-04 03:00:00|13859|13855|13860.6|13856.6|13865.3|13861.3|13837.2|13833.2|70245
1604462400000|2020-11-04 04:00:00|13859|13855|13866.8|13862.8|13877.8|13873.8|13849.7|13845.7|66834
1604466000000|2020-11-04 05:00:00|13868.4|13864.4|13873.1|13869.1|13875.4|13871.4|13859|13855|47167
1604469600000|2020-11-04 06:00:00|13874.7|13870.7|13873.1|13869.1|13877.8|13873.8|13868.4|13864.4|31489
1604473200000|2020-11-04 07:00:00|13871.5|13867.5|13887.2|13883.2|13895|13891|13870|13866|80993
1604476800000|2020-11-04 08:00:00|13885.6|13881.6|13868.4|13864.4|13888.7|13884.7|13866.8|13862.8|89576
1604480400000|2020-11-04 09:00:00|13870|13866|13874.7|13870.7|13880.9|13876.9|13865.3|13861.3|38017
1604484000000|2020-11-04 10:00:00|13873.1|13869.1|13873.1|13869.1|13882.5|13878.5|13871.5|13867.5|32667
1604487600000|2020-11-04 11:00:00|13871.5|13867.5|13863.7|13859.7|13876.2|13872.2|13862.2|13858.2|35721
1604491200000|2020-11-04 12:00:00|13862.2|13858.2|13863.7|13859.7|13871.5|13867.5|13851.2|13847.2|60656
1604494800000|2020-11-04 13:00:00|13862.2|13858.2|13879.3|13875.3|13879.3|13875.3|13862.2|13858.2|72167
1604498400000|2020-11-04 14:00:00|13877.8|13873.8|13890.3|13886.3|13896.5|13892.5|13874.7|13870.7|92900
1604502000000|2020-11-04 15:00:00|13888.7|13884.7|13880.9|13876.9|13904.3|13900.3|13879.3|13875.3|66751
1604505600000|2020-11-04 16:00:00|13882.5|13878.5|13898.1|13894.1|13901.2|13897.2|13880.9|13876.9|49666
1604509200000|2020-11-04 17:00:00|13896.5|13892.5|13890.3|13886.3|13898.1|13894.1|13885.6|13881.6|38326
1604512800000|2020-11-04 18:00:00|13891.8|13887.8|13898.1|13894.1|13898.1|13894.1|13888.7|13884.7|25794
1604516400000|2020-11-04 19:00:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13888.7|13884.7|25239
1604520000000|2020-11-04 20:00:00|13899.7|13895.7|13893.4|13889.4|13904.3|13900.3|13893.4|13889.4|45598
1604523600000|2020-11-04 21:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|23350
1604530800000|2020-11-04 23:00:00|13899.7|13895.7|13904.3|13900.3|13907.5|13903.5|13898.1|13894.1|8496
1604534400000|2020-11-05 00:00:00|13905.9|13901.9|13910.6|13906.6|13912.2|13908.2|13901.2|13897.2|15826
1604538000000|2020-11-05 01:00:00|13909|13905|13915.3|13911.3|13918.4|13914.4|13905.9|13901.9|15537
1604541600000|2020-11-05 02:00:00|13913.7|13909.7|13913.7|13909.7|13916.8|13912.8|13912.2|13908.2|16391
1604545200000|2020-11-05 03:00:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13909|13905|8633
1604548800000|2020-11-05 04:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|10082
1604552400000|2020-11-05 05:00:00|13916.8|13912.8|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|14043
1604556000000|2020-11-05 06:00:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|9014
1604559600000|2020-11-05 07:00:00|13918.4|13914.4|13920|13916|13929.3|13925.3|13915.3|13911.3|38239
1604563200000|2020-11-05 08:00:00|13921.5|13917.5|13921.5|13917.5|13929.3|13925.3|13918.4|13914.4|35635
1604566800000|2020-11-05 09:00:00|13923.1|13919.1|13918.4|13914.4|13926.2|13922.2|13915.3|13911.3|27043
1604570400000|2020-11-05 10:00:00|13920|13916|13909|13905|13920|13916|13909|13905|22780
1604574000000|2020-11-05 11:00:00|13910.6|13906.6|13913.7|13909.7|13916.8|13912.8|13909|13905|21328
1604577600000|2020-11-05 12:00:00|13915.3|13911.3|13905.9|13901.9|13916.8|13912.8|13902.8|13898.8|32994
1604581200000|2020-11-05 13:00:00|13907.5|13903.5|13898.1|13894.1|13907.5|13903.5|13896.5|13892.5|62554
1604584800000|2020-11-05 14:00:00|13896.5|13892.5|13888.7|13884.7|13902.8|13898.8|13888.7|13884.7|66668
1604588400000|2020-11-05 15:00:00|13890.3|13886.3|13890.3|13886.3|13899.7|13895.7|13885.6|13881.6|66890
1604592000000|2020-11-05 16:00:00|13891.8|13887.8|13885.6|13881.6|13893.4|13889.4|13879.3|13875.3|59275
1604595600000|2020-11-05 17:00:00|13884|13880|13884|13880|13884|13880|13877.8|13873.8|37035
1604599200000|2020-11-05 18:00:00|13882.5|13878.5|13893.4|13889.4|13893.4|13889.4|13882.5|13878.5|36701
1604602800000|2020-11-05 19:00:00|13891.8|13887.8|13888.7|13884.7|13901.2|13897.2|13885.6|13881.6|48633
1604606400000|2020-11-05 20:00:00|13890.3|13886.3|13891.8|13887.8|13895|13891|13887.2|13883.2|41486
1604610000000|2020-11-05 21:00:00|13890.3|13886.3|13896.5|13892.5|13899.7|13895.7|13890.3|13886.3|21762
1604617200000|2020-11-05 23:00:00|13898.1|13894.1|13899.7|13895.7|13904.3|13900.3|13896.5|13892.5|15127
1604620800000|2020-11-06 00:00:00|13898.9|13894.9|13898.1|13894.1|13899.7|13895.7|13891.8|13887.8|13847
1604624400000|2020-11-06 01:00:00|13896.5|13892.5|13888.7|13884.7|13899.7|13895.7|13887.2|13883.2|9492
1604628000000|2020-11-06 02:00:00|13890.3|13886.3|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|8026
1604631600000|2020-11-06 03:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|4481
1604635200000|2020-11-06 04:00:00|13895|13891|13895|13891|13896.5|13892.5|13893.4|13889.4|5051
1604638800000|2020-11-06 05:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2969
1604642400000|2020-11-06 06:00:00|13896.5|13892.5|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|4424
1604646000000|2020-11-06 07:00:00|13893.4|13889.4|13888.7|13884.7|13896.5|13892.5|13887.2|13883.2|16978
1604649600000|2020-11-06 08:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|22954
1604653200000|2020-11-06 09:00:00|13891.8|13887.8|13893.4|13889.4|13899.7|13895.7|13890.3|13886.3|21108
1604656800000|2020-11-06 10:00:00|13895|13891|13887.2|13883.2|13896.5|13892.5|13885.6|13881.6|24766
1604660400000|2020-11-06 11:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13884|13880|13277
1604664000000|2020-11-06 12:00:00|13887.2|13883.2|13885.6|13881.6|13891.8|13887.8|13885.6|13881.6|12880
1604667600000|2020-11-06 13:00:00|13887.2|13883.2|13860.6|13856.6|13888.7|13884.7|13859|13855|90464
1604671200000|2020-11-06 14:00:00|13862.2|13858.2|13849.7|13845.7|13870|13866|13848.1|13844.1|116874
1604674800000|2020-11-06 15:00:00|13848.1|13844.1|13851.2|13847.2|13854.3|13850.3|13841.8|13837.8|78890
1604678400000|2020-11-06 16:00:00|13849.7|13845.7|13854.3|13850.3|13855.9|13851.9|13848.1|13844.1|41418
1604682000000|2020-11-06 17:00:00|13852.8|13848.8|13855.9|13851.9|13862.2|13858.2|13852.8|13848.8|40765
1604685600000|2020-11-06 18:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|16692
1604689200000|2020-11-06 19:00:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|28565
1604692800000|2020-11-06 20:00:00|13859|13855|13857.5|13853.5|13862.2|13858.2|13854.3|13850.3|27325
1604696400000|2020-11-06 21:00:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13855.9|13851.9|14378
1604876400000|2020-11-08 23:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13848.1|13844.1|10197
1604880000000|2020-11-09 00:00:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|8337
1604883600000|2020-11-09 01:00:00|13855.9|13851.9|13859|13855|13859|13855|13854.3|13850.3|5321
1604887200000|2020-11-09 02:00:00|13857.5|13853.5|13854.3|13850.3|13859|13855|13852.8|13848.8|6307
1604890800000|2020-11-09 03:00:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|4962
1604894400000|2020-11-09 04:00:00|13854.3|13850.3|13857.5|13853.5|13857.5|13853.5|13854.3|13850.3|6085
1604898000000|2020-11-09 05:00:00|13858.3|13854.3|13863.7|13859.7|13865.3|13861.3|13858.3|13854.3|14190
1604901600000|2020-11-09 06:00:00|13865.3|13861.3|13862.2|13858.2|13866.8|13862.8|13862.2|13858.2|7309
1604905200000|2020-11-09 07:00:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13859|13855|19244
1604908800000|2020-11-09 08:00:00|13860.6|13856.6|13870|13866|13873.1|13869.1|13860.6|13856.6|23682
1604912400000|2020-11-09 09:00:00|13871.5|13867.5|13876.2|13872.2|13877.8|13873.8|13870|13866|13222
1604916000000|2020-11-09 10:00:00|13874.7|13870.7|13868.4|13864.4|13876.2|13872.2|13868.4|13864.4|23787
1604919600000|2020-11-09 11:00:00|13870|13866|13807.5|13803.5|13871.5|13867.5|13795|13791|94353
1604923200000|2020-11-09 12:00:00|13809|13805|13782.5|13778.5|13820|13816|13774.7|13770.7|183367
1604926800000|2020-11-09 13:00:00|13780.9|13776.9|13788.7|13784.7|13798.1|13794.1|13779.3|13775.3|115357
1604930400000|2020-11-09 14:00:00|13787.2|13783.2|13774.7|13770.7|13791.8|13787.8|13770|13766|125664
1604934000000|2020-11-09 15:00:00|13773.1|13769.1|13759|13755|13776.2|13772.2|13743.4|13739.4|167689
1604937600000|2020-11-09 16:00:00|13760.6|13756.6|13763.7|13759.7|13766.8|13762.8|13754.3|13750.3|73316
1604941200000|2020-11-09 17:00:00|13762.2|13758.2|13754.3|13750.3|13766.8|13762.8|13754.3|13750.3|53807
1604944800000|2020-11-09 18:00:00|13752.8|13748.8|13762.2|13758.2|13762.2|13758.2|13752.8|13748.8|27846
1604948400000|2020-11-09 19:00:00|13760.6|13756.6|13760.6|13756.6|13770|13766|13759|13755|52080
1604952000000|2020-11-09 20:00:00|13759|13755|13780.9|13776.9|13782.5|13778.5|13757.5|13753.5|53562
1604955600000|2020-11-09 21:00:00|13782.5|13778.5|13782.5|13778.5|13785.6|13781.6|13776.2|13772.2|51472
1604962800000|2020-11-09 23:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13771.5|13767.5|33959
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13790.3|13786.3|13793.4|13789.4|13780.9|13776.9|26273
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13787.2|13783.2|13793.4|13789.4|13784|13780|10285
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13782.5|13778.5|13384
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13784|13780|8720
1604980800000|2020-11-10 04:00:00|13787.2|13783.2|13782.5|13778.5|13790.3|13786.3|13780.9|13776.9|16097
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13780.9|13776.9|11463
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13776.2|13772.2|13787.2|13783.2|13774.7|13770.7|15258
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13776.2|13772.2|13779.3|13775.3|13760.6|13756.6|47514
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13773.1|13769.1|13780.1|13776.1|13766.8|13762.8|36811
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13759|13755|13771.5|13767.5|13755.9|13751.9|33299
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13765.3|13761.3|13768.4|13764.4|13759|13755|28989
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|15490
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13765.3|13761.3|13768.4|13764.4|13762.2|13758.2|22779
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13755.9|13751.9|13763.7|13759.7|13749.7|13745.7|53387
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13757.5|13753.5|13745|13741|81407
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13759|13755|13765.3|13761.3|13754.3|13750.3|71251
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13762.2|13758.2|13766.8|13762.8|13759|13755|48904
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13768.4|13764.4|13771.5|13767.5|13762.2|13758.2|50728
1605031200000|2020-11-10 18:00:00|13770|13766|13757.5|13753.5|13771.5|13767.5|13752.8|13748.8|71431
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13745|13741|13757.5|13753.5|13745|13741|43872
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13751.2|13747.2|13755.9|13751.9|13745|13741|48208
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13749.7|13745.7|13759|13755|13749.7|13745.7|36535
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13749.7|13745.7|9573
1605052800000|2020-11-11 00:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13745|13741|13663
1605056400000|2020-11-11 01:00:00|13752.8|13748.8|13749.7|13745.7|13755.9|13751.9|13748.1|13744.1|14008
1605060000000|2020-11-11 02:00:00|13748.1|13744.1|13740.3|13736.3|13749.7|13745.7|13737.2|13733.2|20008
1605063600000|2020-11-11 03:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13734|13730|14957
1605067200000|2020-11-11 04:00:00|13738.7|13734.7|13737.2|13733.2|13741.8|13737.8|13737.2|13733.2|6550
1605070800000|2020-11-11 05:00:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|7043
1605074400000|2020-11-11 06:00:00|13734|13730|13734|13730|13735.6|13731.6|13729.3|13725.3|11707
1605078000000|2020-11-11 07:00:00|13732.5|13728.5|13737.2|13733.2|13738.7|13734.7|13727.8|13723.8|19750
1605081600000|2020-11-11 08:00:00|13735.6|13731.6|13730.9|13726.9|13738.7|13734.7|13729.3|13725.3|22019
1605085200000|2020-11-11 09:00:00|13729.3|13725.3|13734|13730|13734|13730|13729.3|13725.3|11913
1605088800000|2020-11-11 10:00:00|13735.6|13731.6|13738.7|13734.7|13738.7|13734.7|13732.5|13728.5|16381
1605092400000|2020-11-11 11:00:00|13737.2|13733.2|13751.2|13747.2|13751.2|13747.2|13737.2|13733.2|14791
1605096000000|2020-11-11 12:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13749.7|13745.7|17745
1605099600000|2020-11-11 13:00:00|13755.9|13751.9|13749.7|13745.7|13759|13755|13749.7|13745.7|20908
1605103200000|2020-11-11 14:00:00|13748.1|13744.1|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|16386
1605106800000|2020-11-11 15:00:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|11993
1605110400000|2020-11-11 16:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13745|13741|8957
1605114000000|2020-11-11 17:00:00|||||||||4464
1605117600000|2020-11-11 18:00:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|6786
1605121200000|2020-11-11 19:00:00|13757.5|13753.5|13763.7|13759.7|13763.7|13759.7|13757.5|13753.5|26471
1605124800000|2020-11-11 20:00:00|13765.3|13761.3|13765.3|13761.3|13768.4|13764.4|13763.7|13759.7|19485
1605128400000|2020-11-11 21:00:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13759|13755|12787
1605135600000|2020-11-11 23:00:00|13765.3|13761.3|13771.5|13767.5|13771.5|13767.5|13765.3|13761.3|10928
1605139200000|2020-11-12 00:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13763.7|13759.7|15485
1605142800000|2020-11-12 01:00:00|13774.7|13770.7|13780.9|13776.9|13782.5|13778.5|13773.1|13769.1|22841
1605146400000|2020-11-12 02:00:00|13779.3|13775.3|13782.5|13778.5|13784|13780|13779.3|13775.3|14372
1605150000000|2020-11-12 03:00:00|13780.9|13776.9|13787.2|13783.2|13787.2|13783.2|13779.3|13775.3|11971
1605153600000|2020-11-12 04:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|8471
1605157200000|2020-11-12 05:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|6052
1605160800000|2020-11-12 06:00:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|6744
1605164400000|2020-11-12 07:00:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13779.3|13775.3|17415
1605168000000|2020-11-12 08:00:00|13782.5|13778.5|13776.2|13772.2|13784|13780|13774.7|13770.7|31049
1605171600000|2020-11-12 09:00:00|13774.7|13770.7|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|14035
1605175200000|2020-11-12 10:00:00|13773.1|13769.1|13773.1|13769.1|13777.8|13773.8|13771.5|13767.5|20786
1605178800000|2020-11-12 11:00:00|13771.5|13767.5|13774.7|13770.7|13777.8|13773.8|13771.5|13767.5|15883
1605182400000|2020-11-12 12:00:00|13776.2|13772.2|13785.6|13781.6|13787.2|13783.2|13776.2|13772.2|31883
1605186000000|2020-11-12 13:00:00|13784|13780|13787.2|13783.2|13793.4|13789.4|13782.5|13778.5|59964
1605189600000|2020-11-12 14:00:00|13788.7|13784.7|13801.2|13797.2|13804.3|13800.3|13784|13780|82531
1605193200000|2020-11-12 15:00:00|13802.8|13798.8|13796.5|13792.5|13805.9|13801.9|13796.5|13792.5|54483
1605196800000|2020-11-12 16:00:00|13798.1|13794.1|13813.7|13809.7|13813.7|13809.7|13796.5|13792.5|58006
1605200400000|2020-11-12 17:00:00|13812.2|13808.2|13809|13805|13815.3|13811.3|13807.5|13803.5|50327
1605204000000|2020-11-12 18:00:00|13810.6|13806.6|13816.8|13812.8|13823.1|13819.1|13807.5|13803.5|62698
1605207600000|2020-11-12 19:00:00|13815.3|13811.3|13818.4|13814.4|13821.5|13817.5|13810.6|13806.6|51475
1605211200000|2020-11-12 20:00:00|13820|13816|13821.5|13817.5|13824.7|13820.7|13818.4|13814.4|27480
1605214800000|2020-11-12 21:00:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13818.4|13814.4|27515
1605222000000|2020-11-12 23:00:00|13821.5|13817.5|13818.4|13814.4|13824.7|13820.7|13818.4|13814.4|7652
1605225600000|2020-11-13 00:00:00|13820|13816|13824.7|13820.7|13827.8|13823.8|13820|13816|13192
1605229200000|2020-11-13 01:00:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13818.4|13814.4|13365
1605232800000|2020-11-13 02:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|11043
1605236400000|2020-11-13 03:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|5017
1605240000000|2020-11-13 04:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6084
1605243600000|2020-11-13 05:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6680
1605247200000|2020-11-13 06:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13824.7|13820.7|6431
1605250800000|2020-11-13 07:00:00|13827.8|13823.8|13823.1|13819.1|13835.6|13831.6|13823.1|13819.1|27663
1605254400000|2020-11-13 08:00:00|13821.5|13817.5|13821.5|13817.5|13826.2|13822.2|13818.4|13814.4|24001
1605258000000|2020-11-13 09:00:00|13820|13816|13815.3|13811.3|13821.5|13817.5|13812.2|13808.2|26396
1605261600000|2020-11-13 10:00:00|13816.8|13812.8|13810.6|13806.6|13816.8|13812.8|13810.6|13806.6|15460
1605265200000|2020-11-13 11:00:00|13812.2|13808.2|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|23307
1605268800000|2020-11-13 12:00:00|13818.4|13814.4|13826.2|13822.2|13826.2|13822.2|13816.8|13812.8|18253
1605272400000|2020-11-13 13:00:00|13824.7|13820.7|13818.4|13814.4|13829.3|13825.3|13813.7|13809.7|31914
1605276000000|2020-11-13 14:00:00|13820|13816|13813.7|13809.7|13820|13816|13812.2|13808.2|49781
1605279600000|2020-11-13 15:00:00|13815.3|13811.3|13813.7|13809.7|13821.5|13817.5|13809|13805|39955
1605283200000|2020-11-13 16:00:00|13812.2|13808.2|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|27856
1605286800000|2020-11-13 17:00:00|13818.4|13814.4|13812.2|13808.2|13818.4|13814.4|13810.6|13806.6|10477
1605290400000|2020-11-13 18:00:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|14808
1605294000000|2020-11-13 19:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|23198
1605297600000|2020-11-13 20:00:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|28314
1605301200000|2020-11-13 21:00:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13807.5|13803.5|17615
1605481200000|2020-11-15 23:00:00|13809|13805|13807.5|13803.5|13809|13805|13804.3|13800.3|11179
1605484800000|2020-11-16 00:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3292
1605488400000|2020-11-16 01:00:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13809|13805|7141
1605492000000|2020-11-16 02:00:00|13812.2|13808.2|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|4918
1605495600000|2020-11-16 03:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4792
1605499200000|2020-11-16 04:00:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1213
1605502800000|2020-11-16 05:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|3448
1605506400000|2020-11-16 06:00:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13813.7|13809.7|4780
1605510000000|2020-11-16 07:00:00|13815.3|13811.3|13820|13816|13823.1|13819.1|13815.3|13811.3|11527
1605513600000|2020-11-16 08:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13818.4|13814.4|19527
1605517200000|2020-11-16 09:00:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|16167
1605520800000|2020-11-16 10:00:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|13119
1605524400000|2020-11-16 11:00:00|13819.2|13815.2|13799.7|13795.7|13820|13816|13793.4|13789.4|43736
1605528000000|2020-11-16 12:00:00|13801.2|13797.2|13793.4|13789.4|13801.2|13797.2|13787.2|13783.2|62642
1605531600000|2020-11-16 13:00:00|13795|13791|13805.9|13801.9|13807.5|13803.5|13793.4|13789.4|56316
1605535200000|2020-11-16 14:00:00|13804.3|13800.3|13807.5|13803.5|13813.7|13809.7|13798.1|13794.1|53392
1605538800000|2020-11-16 15:00:00|13809|13805|13807.5|13803.5|13812.2|13808.2|13804.3|13800.3|35996
1605542400000|2020-11-16 16:00:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13802.8|13798.8|35421
1605546000000|2020-11-16 17:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|12765
1605549600000|2020-11-16 18:00:00|13804.3|13800.3|13807.5|13803.5|13810.6|13806.6|13802.8|13798.8|29219
1605553200000|2020-11-16 19:00:00|13809|13805|13805.9|13801.9|13810.6|13806.6|13804.3|13800.3|22592
1605556800000|2020-11-16 20:00:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|16779
1605560400000|2020-11-16 21:00:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|22830
1605567600000|2020-11-16 23:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|5828
1605571200000|2020-11-17 00:00:00|13807.5|13803.5|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|10206
1605574800000|2020-11-17 01:00:00|13810.6|13806.6|13809|13805|13813.7|13809.7|13809|13805|12319
1605578400000|2020-11-17 02:00:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|7334
1605582000000|2020-11-17 03:00:00|13805.9|13801.9|13798.1|13794.1|13807.5|13803.5|13796.5|13792.5|21819
1605585600000|2020-11-17 04:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|4823
1605589200000|2020-11-17 05:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|3968
1605592800000|2020-11-17 06:00:00|13798.1|13794.1|13802.8|13798.8|13802.8|13798.8|13796.5|13792.5|6578
1605596400000|2020-11-17 07:00:00|13804.3|13800.3|13807.5|13803.5|13809|13805|13802.8|13798.8|13592
1605600000000|2020-11-17 08:00:00|13805.9|13801.9|13812.2|13808.2|13813.7|13809.7|13801.2|13797.2|26107
1605603600000|2020-11-17 09:00:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|16367
1605607200000|2020-11-17 10:00:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13809|13805|19462
1605610800000|2020-11-17 11:00:00|13815.3|13811.3|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|23118
1605614400000|2020-11-17 12:00:00|13813.7|13809.7|13820|13816|13821.5|13817.5|13812.2|13808.2|21798
1605618000000|2020-11-17 13:00:00|13818.4|13814.4|13826.2|13822.2|13834|13830|13816.8|13812.8|56652
1605621600000|2020-11-17 14:00:00|13827.8|13823.8|13832.5|13828.5|13832.5|13828.5|13820|13816|54376
1605625200000|2020-11-17 15:00:00|13830.9|13826.9|13826.2|13822.2|13830.9|13826.9|13821.5|13817.5|58665
1605628800000|2020-11-17 16:00:00|13827.8|13823.8|13829.3|13825.3|13834|13830|13824.7|13820.7|45642
1605632400000|2020-11-17 17:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|21010
1605636000000|2020-11-17 18:00:00|13826.2|13822.2|13830.9|13826.9|13835.6|13831.6|13826.2|13822.2|50443
1605639600000|2020-11-17 19:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|45996
1605643200000|2020-11-17 20:00:00|13830.9|13826.9|13829.3|13825.3|13835.6|13831.6|13829.3|13825.3|30998
1605646800000|2020-11-17 21:00:00|13830.9|13826.9|13837.2|13833.2|13838.7|13834.7|13830.9|13826.9|31503
1605654000000|2020-11-17 23:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|9819
1605657600000|2020-11-18 00:00:00|13837.2|13833.2|13841.8|13837.8|13843.4|13839.4|13837.2|13833.2|9688
1605661200000|2020-11-18 01:00:00|13840.3|13836.3|13843.4|13839.4|13845|13841|13840.3|13836.3|8723
1605664800000|2020-11-18 02:00:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|10289
1605668400000|2020-11-18 03:00:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4383
1605672000000|2020-11-18 04:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|13992
1605675600000|2020-11-18 05:00:00|13843.4|13839.4|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|7248
1605679200000|2020-11-18 06:00:00|13849.7|13845.7|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|15217
1605682800000|2020-11-18 07:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13843.4|13839.4|16324
1605686400000|2020-11-18 08:00:00|13851.2|13847.2|13841.8|13837.8|13852.8|13848.8|13840.3|13836.3|29214
1605690000000|2020-11-18 09:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|23343
1605693600000|2020-11-18 10:00:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13832.5|13828.5|14253
1605697200000|2020-11-18 11:00:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13827.8|13823.8|18737
1605700800000|2020-11-18 12:00:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13827.8|13823.8|28472
1605704400000|2020-11-18 13:00:00|13830.9|13826.9|13837.2|13833.2|13840.3|13836.3|13830.9|13826.9|39372
1605708000000|2020-11-18 14:00:00|13835.6|13831.6|13829.3|13825.3|13838.7|13834.7|13827.8|13823.8|40344
1605711600000|2020-11-18 15:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|57882
1605715200000|2020-11-18 16:00:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13821.5|13817.5|37908
1605718800000|2020-11-18 17:00:00|13824.7|13820.7|13818.4|13814.4|13824.7|13820.7|13816.8|13812.8|48658
1605722400000|2020-11-18 18:00:00|13820|13816|13820|13816|13821.5|13817.5|13809|13805|61498
1605726000000|2020-11-18 19:00:00|13818.4|13814.4|13820|13816|13821.5|13817.5|13815.3|13811.3|33269
1605729600000|2020-11-18 20:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13818.4|13814.4|62686
1605733200000|2020-11-18 21:00:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|32864
1605740400000|2020-11-18 23:00:00|13824.7|13820.7|13834|13830|13834|13830|13824.7|13820.7|6607
1605744000000|2020-11-19 00:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|18232
1605747600000|2020-11-19 01:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|3205
1605751200000|2020-11-19 02:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4001
1605754800000|2020-11-19 03:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3348
1605758400000|2020-11-19 04:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2836
1605762000000|2020-11-19 05:00:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3519
1605765600000|2020-11-19 06:00:00|13835.6|13831.6|13832.5|13828.5|13837.2|13833.2|13830.9|13826.9|6747
1605769200000|2020-11-19 07:00:00|13834|13830|13834|13830|13835.6|13831.6|13827.8|13823.8|12398
1605772800000|2020-11-19 08:00:00|13835.6|13831.6|13840.3|13836.3|13841.8|13837.8|13832.5|13828.5|28640
1605776400000|2020-11-19 09:00:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|15019
1605780000000|2020-11-19 10:00:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13834|13830|12413
1605783600000|2020-11-19 11:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|14948
1605787200000|2020-11-19 12:00:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13830.9|13826.9|13904
1605790800000|2020-11-19 13:00:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13830.9|13826.9|32867
1605794400000|2020-11-19 14:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13829.3|13825.3|37291
1605798000000|2020-11-19 15:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13830.9|13826.9|50848
1605801600000|2020-11-19 16:00:00|13835.6|13831.6|13840.3|13836.3|13840.3|13836.3|13834|13830|176685
1605805200000|2020-11-19 17:00:00|13841.8|13837.8|13841.8|13837.8|13846.5|13842.5|13840.3|13836.3|72869
1605808800000|2020-11-19 18:00:00|13843.4|13839.4|13840.3|13836.3|13846.5|13842.5|13838.7|13834.7|30526
1605812400000|2020-11-19 19:00:00|13838.7|13834.7|13838.7|13834.7|13843.4|13839.4|13835.6|13831.6|39471
1605816000000|2020-11-19 20:00:00|13837.2|13833.2|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|45463
1605819600000|2020-11-19 21:00:00|13837.2|13833.2|13852.8|13848.8|13852.8|13848.8|13837.2|13833.2|76017
1605826800000|2020-11-19 23:00:00|13854.3|13850.3|13862.2|13858.2|13863.7|13859.7|13854.3|13850.3|29308
1605830400000|2020-11-20 00:00:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13855.9|13851.9|12822
1605834000000|2020-11-20 01:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13855.9|13851.9|12829
1605837600000|2020-11-20 02:00:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|8582
1605841200000|2020-11-20 03:00:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13852.8|13848.8|14162
1605844800000|2020-11-20 04:00:00|13857.5|13853.5|13854.3|13850.3|13859|13855|13852.8|13848.8|5089
1605848400000|2020-11-20 05:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4908
1605852000000|2020-11-20 06:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|6517
1605855600000|2020-11-20 07:00:00|13852.8|13848.8|13852.8|13848.8|13855.9|13851.9|13851.2|13847.2|12460
1605859200000|2020-11-20 08:00:00|13854.3|13850.3|13843.4|13839.4|13854.3|13850.3|13843.4|13839.4|23211
1605862800000|2020-11-20 09:00:00|13844.2|13840.2|13845|13841|13846.5|13842.5|13841.8|13837.8|22689
1605866400000|2020-11-20 10:00:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13841.8|13837.8|15575
1605870000000|2020-11-20 11:00:00|13843.4|13839.4|13843.4|13839.4|13846.5|13842.5|13840.3|13836.3|14470
1605873600000|2020-11-20 12:00:00|13841.8|13837.8|13849.7|13845.7|13849.7|13845.7|13841.8|13837.8|35465
1605877200000|2020-11-20 13:00:00|13851.2|13847.2|13852.8|13848.8|13857.5|13853.5|13849.7|13845.7|101083
1605880800000|2020-11-20 14:00:00|13854.3|13850.3|13843.4|13839.4|13854.3|13850.3|13840.3|13836.3|155186
1605884400000|2020-11-20 15:00:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13841.8|13837.8|66861
1605888000000|2020-11-20 16:00:00|13845|13841|13845|13841|13846.5|13842.5|13843.4|13839.4|42394
1605891600000|2020-11-20 17:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13845|13841|22069
1605895200000|2020-11-20 18:00:00|13846.5|13842.5|13849.7|13845.7|13849.7|13845.7|13845|13841|14003
1605898800000|2020-11-20 19:00:00|13848.1|13844.1|13852.8|13848.8|13854.3|13850.3|13848.1|13844.1|50087
1605902400000|2020-11-20 20:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|40017
1605906000000|2020-11-20 21:00:00|13854.3|13850.3|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|44487
1606086000000|2020-11-22 23:00:00|13854.3|13850.3|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|5021
1606089600000|2020-11-23 00:00:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|3611
1606093200000|2020-11-23 01:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2881
1606096800000|2020-11-23 02:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|2240
1606100400000|2020-11-23 03:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|4518
1606104000000|2020-11-23 04:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2632
1606107600000|2020-11-23 05:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2542
1606111200000|2020-11-23 06:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1985
1606114800000|2020-11-23 07:00:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13843.4|13839.4|34942
1606118400000|2020-11-23 08:00:00|13851.2|13847.2|13834|13830|13852.8|13848.8|13834|13830|32023
1606122000000|2020-11-23 09:00:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13830.9|13826.9|48408
1606125600000|2020-11-23 10:00:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13832.5|13828.5|34146
1606129200000|2020-11-23 11:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|16976
1606132800000|2020-11-23 12:00:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13829.3|13825.3|34167
1606136400000|2020-11-23 13:00:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13830.9|13826.9|78938
1606140000000|2020-11-23 14:00:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13832.5|13828.5|134754
1606143600000|2020-11-23 15:00:00|13832.5|13828.5|13830.9|13826.9|13837.2|13833.2|13829.3|13825.3|174220
1606147200000|2020-11-23 16:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13829.3|13825.3|81282
1606150800000|2020-11-23 17:00:00|13835.6|13831.6|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|91195
1606154400000|2020-11-23 18:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13832.5|13828.5|273763
1606158000000|2020-11-23 19:00:00|13837.2|13833.2|13834|13830|13838.7|13834.7|13832.5|13828.5|61376
1606161600000|2020-11-23 20:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|94962
1606165200000|2020-11-23 21:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|149247
1606172400000|2020-11-23 23:00:00|13837.2|13833.2|13826.2|13822.2|13837.2|13833.2|13823.1|13819.1|17435
1606176000000|2020-11-24 00:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|38376
1606179600000|2020-11-24 01:00:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|18883
1606183200000|2020-11-24 02:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|11738
1606186800000|2020-11-24 03:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|35760
1606190400000|2020-11-24 04:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|18488
1606194000000|2020-11-24 05:00:00|13827.8|13823.8|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|11794
1606197600000|2020-11-24 06:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|7617
1606201200000|2020-11-24 07:00:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13826.2|13822.2|18518
1606204800000|2020-11-24 08:00:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|38350
1606208400000|2020-11-24 09:00:00|13830.9|13826.9|13837.2|13833.2|13838.7|13834.7|13827.8|13823.8|56065
1606212000000|2020-11-24 10:00:00|13835.6|13831.6|13830.9|13826.9|13837.2|13833.2|13829.3|13825.3|45961
1606215600000|2020-11-24 11:00:00|13829.3|13825.3|13834|13830|13834|13830|13827.8|13823.8|34696
1606219200000|2020-11-24 12:00:00|13835.6|13831.6|13829.3|13825.3|13835.6|13831.6|13827.8|13823.8|97613
1606222800000|2020-11-24 13:00:00|13830.9|13826.9|13834|13830|13834|13830|13824.7|13820.7|167493
1606226400000|2020-11-24 14:00:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13829.3|13825.3|155898
1606230000000|2020-11-24 15:00:00|13832.5|13828.5|13824.7|13820.7|13832.5|13828.5|13824.7|13820.7|158995
1606233600000|2020-11-24 16:00:00|13826.2|13822.2|13821.5|13817.5|13826.2|13822.2|13820|13816|116539
1606237200000|2020-11-24 17:00:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13820|13816|125386
1606240800000|2020-11-24 18:00:00|13823.1|13819.1|13832.5|13828.5|13834|13830|13823.1|13819.1|118261
1606244400000|2020-11-24 19:00:00|13834|13830|13826.2|13822.2|13834|13830|13824.7|13820.7|122198
1606248000000|2020-11-24 20:00:00|13824.7|13820.7|13827.8|13823.8|13829.3|13825.3|13823.1|13819.1|315287
1606251600000|2020-11-24 21:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|155099
1606258800000|2020-11-24 23:00:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13823.1|13819.1|6761
1606262400000|2020-11-25 00:00:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13818.4|13814.4|13400
1606266000000|2020-11-25 01:00:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13815.3|13811.3|15566
1606269600000|2020-11-25 02:00:00|13815.3|13811.3|13821.5|13817.5|13821.5|13817.5|13815.3|13811.3|8864
1606273200000|2020-11-25 03:00:00|13820|13816|13824.7|13820.7|13826.2|13822.2|13820|13816|8755
1606276800000|2020-11-25 04:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|6530
1606280400000|2020-11-25 05:00:00|13823.1|13819.1|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|14212
1606284000000|2020-11-25 06:00:00|13826.2|13822.2|13832.5|13828.5|13832.5|13828.5|13826.2|13822.2|8268
1606287600000|2020-11-25 07:00:00|13830.9|13826.9|13827.8|13823.8|13832.5|13828.5|13827.8|13823.8|28833
1606291200000|2020-11-25 08:00:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13823.1|13819.1|26827
1606294800000|2020-11-25 09:00:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13829.3|13825.3|33017
1606298400000|2020-11-25 10:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13830.9|13826.9|43201
1606302000000|2020-11-25 11:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|24113
1606305600000|2020-11-25 12:00:00|13834|13830|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|36458
1606309200000|2020-11-25 13:00:00|13834|13830|13837.2|13833.2|13838.7|13834.7|13827.8|13823.8|55031
1606312800000|2020-11-25 14:00:00|13835.6|13831.6|13840.3|13836.3|13843.4|13839.4|13832.5|13828.5|60877
1606316400000|2020-11-25 15:00:00|13841.8|13837.8|13841.8|13837.8|13848.1|13844.1|13840.3|13836.3|136431
1606320000000|2020-11-25 16:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|107582
1606323600000|2020-11-25 17:00:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|32540
1606327200000|2020-11-25 18:00:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13832.5|13828.5|26469
1606330800000|2020-11-25 19:00:00|13834|13830|13834|13830|13841.8|13837.8|13832.5|13828.5|53721
1613984400000|2021-02-22 09:00:00|13414.5|13410.5|13418.4|13414.4|13420|13416|13413.7|13409.7|6240
1613988000000|2021-02-22 10:00:00|13420|13416|13416.8|13412.8|13424.7|13420.7|13415.3|13411.3|20107
1613991600000|2021-02-22 11:00:00|13416.1|13412.1|13409|13405|13420|13416|13409|13405|51020
1613995200000|2021-02-22 12:00:00|13407.5|13403.5|13407.5|13403.5|13412.2|13408.2|13404.3|13400.3|19274
1613998800000|2021-02-22 13:00:00|13408.3|13404.3|13435.6|13431.6|13440.3|13436.3|13407.5|13403.5|125971
1614002400000|2021-02-22 14:00:00|13434.8|13430.8|13443.4|13439.4|13451.2|13447.2|13424.7|13420.7|82102
1614006000000|2021-02-22 15:00:00|13445|13441|13440.3|13436.3|13448.1|13444.1|13434|13430|54001
1614009600000|2021-02-22 16:00:00|13441.8|13437.8|13435.6|13431.6|13443.4|13439.4|13432.5|13428.5|58584
1614013200000|2021-02-22 17:00:00|13437.2|13433.2|13429.3|13425.3|13437.2|13433.2|13427.8|13423.8|92971
1614016800000|2021-02-22 18:00:00|13427.8|13423.8|13426.2|13422.2|13435.6|13431.6|13424.7|13420.7|107266
1614020400000|2021-02-22 19:00:00|13427.8|13423.8|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|72844
1614024000000|2021-02-22 20:00:00|13423.1|13419.1|13427.8|13423.8|13429.3|13425.3|13418.4|13414.4|76514
1614027600000|2021-02-22 21:00:00|13426.2|13422.2|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|98977
1614034800000|2021-02-22 23:00:00|13427|13423|13435.6|13431.6|13437.2|13433.2|13427|13423|3194
1614038400000|2021-02-23 00:00:00|13434|13430|13435.6|13431.6|13438.7|13434.7|13432.5|13428.5|2138
1614042000000|2021-02-23 01:00:00|13434|13430|13429.3|13425.3|13434|13430|13429.3|13425.3|7216
1614045600000|2021-02-23 02:00:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|4753
1614049200000|2021-02-23 03:00:00|13437.2|13433.2|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|3372
1614052800000|2021-02-23 04:00:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13434|13430|2387
1614056400000|2021-02-23 05:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|8825
1614060000000|2021-02-23 06:00:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|6966
1614063600000|2021-02-23 07:00:00|13432.5|13428.5|13427.8|13423.8|13437.2|13433.2|13423.1|13419.1|12365
1614067200000|2021-02-23 08:00:00|13426.2|13422.2|13418.4|13414.4|13432.5|13428.5|13418.4|13414.4|43774
1614070800000|2021-02-23 09:00:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13416.8|13412.8|46567
1614074400000|2021-02-23 10:00:00|13426.2|13422.2|13434|13430|13435.6|13431.6|13423.1|13419.1|23403
1614078000000|2021-02-23 11:00:00|13435.6|13431.6|13426.2|13422.2|13435.6|13431.6|13426.2|13422.2|29896
1614081600000|2021-02-23 12:00:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13426.2|13422.2|56759
1614085200000|2021-02-23 13:00:00|13432.5|13428.5|13424.7|13420.7|13438.7|13434.7|13423.1|13419.1|136059
1614088800000|2021-02-23 14:00:00|13425.4|13421.4|13430.9|13426.9|13445|13441|13415.3|13411.3|216960
1614092400000|2021-02-23 15:00:00|13432.5|13428.5|13441.8|13437.8|13448.1|13444.1|13413.7|13409.7|350045
1614096000000|2021-02-23 16:00:00|13440.3|13436.3|13437.2|13433.2|13441.8|13437.8|13429.3|13425.3|201811
1614099600000|2021-02-23 17:00:00|13438.7|13434.7|13434|13430|13443.4|13439.4|13432.5|13428.5|99311
1614103200000|2021-02-23 18:00:00|13432.5|13428.5|13435.6|13431.6|13440.3|13436.3|13429.3|13425.3|80597
1614106800000|2021-02-23 19:00:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13434|13430|171056
1614110400000|2021-02-23 20:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|136926
1614114000000|2021-02-23 21:00:00|13438.7|13434.7|13449.7|13445.7|13449.7|13445.7|13437.2|13433.2|183600
1614121200000|2021-02-23 23:00:00|13451.2|13447.2|13452.8|13448.8|13463.7|13459.7|13451.2|13447.2|18185
1614124800000|2021-02-24 00:00:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|11421
1614128400000|2021-02-24 01:00:00|13449.7|13445.7|13451.2|13447.2|13455.9|13451.9|13440.3|13436.3|14084
1614132000000|2021-02-24 02:00:00|13450.4|13446.4|13454.3|13450.3|13455.9|13451.9|13448.1|13444.1|6671
1614135600000|2021-02-24 03:00:00|13452.8|13448.8|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|7338
1614139200000|2021-02-24 04:00:00|13449.7|13445.7|13454.3|13450.3|13457.5|13453.5|13449.7|13445.7|10781
1614142800000|2021-02-24 05:00:00|13452.8|13448.8|13457.5|13453.5|13457.5|13453.5|13451.2|13447.2|13091
1614146400000|2021-02-24 06:00:00|13455.9|13451.9|13460.6|13456.6|13460.6|13456.6|13454.3|13450.3|7856
1614150000000|2021-02-24 07:00:00|13459.8|13455.8|13452.8|13448.8|13459.8|13455.8|13449.7|13445.7|28367
1614153600000|2021-02-24 08:00:00|13451.2|13447.2|13438.7|13434.7|13455.9|13451.9|13438.7|13434.7|63091
1614157200000|2021-02-24 09:00:00|13437.2|13433.2|13435.6|13431.6|13443.4|13439.4|13432.5|13428.5|29101
1614160800000|2021-02-24 10:00:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13432.5|13428.5|82097
1614164400000|2021-02-24 11:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13429.3|13425.3|35570
1614168000000|2021-02-24 12:00:00|13435.6|13431.6|13424.7|13420.7|13437.2|13433.2|13423.1|13419.1|48170
1614171600000|2021-02-24 13:00:00|13423.1|13419.1|13396.5|13392.5|13424.7|13420.7|13387.2|13383.2|163744
1614175200000|2021-02-24 14:00:00|13398.1|13394.1|13384|13380|13401.2|13397.2|13377.8|13373.8|172929
1614178800000|2021-02-24 15:00:00|13382.5|13378.5|13407.5|13403.5|13407.5|13403.5|13382.5|13378.5|133514
1614182400000|2021-02-24 16:00:00|13405.9|13401.9|13418.4|13414.4|13418.4|13414.4|13399.7|13395.7|99710
1614186000000|2021-02-24 17:00:00|13416.8|13412.8|13418.4|13414.4|13423.1|13419.1|13413.7|13409.7|68551
1614189600000|2021-02-24 18:00:00|13416.8|13412.8|13409|13405|13421.5|13417.5|13407.5|13403.5|68667
1614193200000|2021-02-24 19:00:00|13407.5|13403.5|13410.6|13406.6|13420|13416|13405.9|13401.9|231852
1614196800000|2021-02-24 20:00:00|13412.2|13408.2|13418.4|13414.4|13421.5|13417.5|13410.6|13406.6|79819
1614200400000|2021-02-24 21:00:00|13420|13416|13418.4|13414.4|13424.7|13420.7|13409|13405|87017
1614207600000|2021-02-24 23:00:00|13416.1|13412.1|13416.8|13412.8|13420|13416|13415.3|13411.3|5987
1614211200000|2021-02-25 00:00:00|13418.4|13414.4|13402.8|13398.8|13421.5|13417.5|13402.8|13398.8|23770
1614214800000|2021-02-25 01:00:00|13404.3|13400.3|13390.3|13386.3|13405.9|13401.9|13387.2|13383.2|26639
1614218400000|2021-02-25 02:00:00|13391.8|13387.8|13398.1|13394.1|13398.1|13394.1|13388.7|13384.7|14834
1614222000000|2021-02-25 03:00:00|13399.7|13395.7|13398.1|13394.1|13401.2|13397.2|13395|13391|7208
1614225600000|2021-02-25 04:00:00|13396.5|13392.5|13402.8|13398.8|13404.3|13400.3|13396.5|13392.5|6690
1614229200000|2021-02-25 05:00:00|13401.2|13397.2|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|7055
1614232800000|2021-02-25 06:00:00|13399.7|13395.7|13393.4|13389.4|13399.7|13395.7|13391.8|13387.8|17349
1614236400000|2021-02-25 07:00:00|13395|13391|13387.2|13383.2|13396.5|13392.5|13380.9|13376.9|27375
1614240000000|2021-02-25 08:00:00|13385.6|13381.6|13368.4|13364.4|13387.2|13383.2|13368.4|13364.4|46379
1614243600000|2021-02-25 09:00:00|13366.8|13362.8|13374.7|13370.7|13379.3|13375.3|13366.8|13362.8|49145
1614247200000|2021-02-25 10:00:00|13373.1|13369.1|13373.1|13369.1|13377.8|13373.8|13362.2|13358.2|55419
1614250800000|2021-02-25 11:00:00|13371.5|13367.5|13360.6|13356.6|13373.1|13369.1|13345|13341|101952
1614254400000|2021-02-25 12:00:00|13359|13355|13352.8|13348.8|13368.4|13364.4|13351.2|13347.2|72532
1614258000000|2021-02-25 13:00:00|13354.3|13350.3|13359|13355|13370|13366|13343.4|13339.4|130965
1614261600000|2021-02-25 14:00:00|13357.5|13353.5|13335.6|13331.6|13359|13355|13334|13330|121955
1614265200000|2021-02-25 15:00:00|13334|13330|13313.7|13309.7|13337.2|13333.2|13296.5|13292.5|158400
1614268800000|2021-02-25 16:00:00|13315.3|13311.3|13337.2|13333.2|13341.8|13337.8|13312.2|13308.2|122118
1614272400000|2021-02-25 17:00:00|13338.7|13334.7|13301.2|13297.2|13341.8|13337.8|13299.7|13295.7|104007
1614276000000|2021-02-25 18:00:00|13299.7|13295.7|13299.7|13295.7|13302.8|13298.8|13199.7|13195.7|158408
1614279600000|2021-02-25 19:00:00|13301.2|13297.2|13260.6|13256.6|13305.9|13301.9|13254.3|13250.3|107745
1614283200000|2021-02-25 20:00:00|13254.3|13250.3|13246.5|13242.5|13277.8|13273.8|13223.1|13219.1|109360
1614286800000|2021-02-25 21:00:00|13245|13241|13251.2|13247.2|13282.5|13278.5|13243.4|13239.4|67720
1614294000000|2021-02-25 23:00:00|13264.5|13260.5|13249.7|13245.7|13273.1|13269.1|13245|13241|18684
1614297600000|2021-02-26 00:00:00|13251.2|13247.2|13284|13280|13285.6|13281.6|13227.8|13223.8|35024
1614301200000|2021-02-26 01:00:00|13285.6|13281.6|13290.3|13286.3|13293.4|13289.4|13274.7|13270.7|30308
1614304800000|2021-02-26 02:00:00|13288.7|13284.7|13304.3|13300.3|13318.4|13314.4|13285.6|13281.6|30489
1614308400000|2021-02-26 03:00:00|13305.9|13301.9|13298.1|13294.1|13310.6|13306.6|13293.4|13289.4|15622
1614312000000|2021-02-26 04:00:00|13296.5|13292.5|13270|13266|13296.5|13292.5|13260.6|13256.6|22125
1614315600000|2021-02-26 05:00:00|13269.2|13265.2|13288.7|13284.7|13295|13291|13262.2|13258.2|16821
1614319200000|2021-02-26 06:00:00|13290.3|13286.3|13284|13280|13296.5|13292.5|13280.9|13276.9|15851
1614322800000|2021-02-26 07:00:00|13285.6|13281.6|13290.3|13286.3|13299.7|13295.7|13263.7|13259.7|52140
1614326400000|2021-02-26 08:00:00|13288.7|13284.7|13299.7|13295.7|13304.3|13300.3|13276.2|13272.2|55858
1614330000000|2021-02-26 09:00:00|13298.1|13294.1|13282.5|13278.5|13302.8|13298.8|13274.7|13270.7|44169
1614333600000|2021-02-26 10:00:00|13284|13280|13290.3|13286.3|13291.8|13287.8|13277.8|13273.8|29383
1614337200000|2021-02-26 11:00:00|13288.7|13284.7|13277.8|13273.8|13290.3|13286.3|13268.4|13264.4|41385
1614340800000|2021-02-26 12:00:00|13279.3|13275.3|13273.1|13269.1|13293.4|13289.4|13273.1|13269.1|52568
1614344400000|2021-02-26 13:00:00|13274.7|13270.7|13282.5|13278.5|13288.7|13284.7|13266.8|13262.8|85598
1614348000000|2021-02-26 14:00:00|13284|13280|13254.3|13250.3|13287.2|13283.2|13254.3|13250.3|95539
1614351600000|2021-02-26 15:00:00|13255.9|13251.9|13249.7|13245.7|13270|13266|13238.7|13234.7|133535
1614355200000|2021-02-26 16:00:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13230.9|13226.9|83653
1614358800000|2021-02-26 17:00:00|13248.1|13244.1|13262.2|13258.2|13265.3|13261.3|13243.4|13239.4|55694
1614362400000|2021-02-26 18:00:00|13263.7|13259.7|13279.3|13275.3|13285.6|13281.6|13263.7|13259.7|72059
1614366000000|2021-02-26 19:00:00|13277.8|13273.8|13274.7|13270.7|13299.7|13295.7|13271.5|13267.5|96836
1614369600000|2021-02-26 20:00:00|13273.1|13269.1|13330.1|13326.1|13330.9|13326.9|13273.1|13269.1|121063
1614373200000|2021-02-26 21:00:00|13329.3|13325.3|13316.8|13312.8|13334|13330|13302.8|13298.8|110505
1614553200000|2021-02-28 23:00:00|13316.1|13312.1|13340.3|13336.3|13340.3|13336.3|13310.6|13306.6|20768
1614556800000|2021-03-01 00:00:00|13338.7|13334.7|13334|13330|13352.8|13348.8|13330.9|13326.9|30461
1614560400000|2021-03-01 01:00:00|13335.6|13331.6|13334|13330|13338.7|13334.7|13330.9|13326.9|12318
1614564000000|2021-03-01 02:00:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13323.1|13319.1|11349
1614567600000|2021-03-01 03:00:00|13332.5|13328.5|13338.7|13334.7|13340.3|13336.3|13329.3|13325.3|10140
1614571200000|2021-03-01 04:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13332.5|13328.5|7854
1614574800000|2021-03-01 05:00:00|13337.2|13333.2|13337.2|13333.2|13343.4|13339.4|13334|13330|5806
1614578400000|2021-03-01 06:00:00|13335.6|13331.6|13341.8|13337.8|13343.4|13339.4|13334|13330|16053
1614582000000|2021-03-01 07:00:00|13340.3|13336.3|13324.7|13320.7|13341.8|13337.8|13324.7|13320.7|29949
1614585600000|2021-03-01 08:00:00|13326.2|13322.2|13320|13316|13335.6|13331.6|13320|13316|45429
1614589200000|2021-03-01 09:00:00|13318.4|13314.4|13313.7|13309.7|13324.7|13320.7|13310.6|13306.6|28381
1614592800000|2021-03-01 10:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13312.2|13308.2|18031
1614596400000|2021-03-01 11:00:00|13320|13316|13316.8|13312.8|13323.1|13319.1|13304.3|13300.3|27674
1614600000000|2021-03-01 12:00:00|13318.4|13314.4|13310.6|13306.6|13323.1|13319.1|13307.5|13303.5|32487
1614603600000|2021-03-01 13:00:00|13309|13305|13324.7|13320.7|13326.2|13322.2|13302.8|13298.8|59407
1614607200000|2021-03-01 14:00:00|13323.1|13319.1|13321.5|13317.5|13340.3|13336.3|13318.4|13314.4|82531
1614610800000|2021-03-01 15:00:00|13318.4|13314.4|13318.4|13314.4|13340.3|13336.3|13313.7|13309.7|87764
1614614400000|2021-03-01 16:00:00|13320|13316|13316.8|13312.8|13326.2|13322.2|13313.7|13309.7|56592
1614618000000|2021-03-01 17:00:00|13318.4|13314.4|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|42699
1614621600000|2021-03-01 18:00:00|13316.8|13312.8|13313.7|13309.7|13321.5|13317.5|13309|13305|45081
1614625200000|2021-03-01 19:00:00|13315.3|13311.3|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|43725
1614628800000|2021-03-01 20:00:00|13320|13316|13335.6|13331.6|13335.6|13331.6|13313.7|13309.7|53728
1614632400000|2021-03-01 21:00:00|13334|13330|13343.4|13339.4|13343.4|13339.4|13332.5|13328.5|46176
1614639600000|2021-03-01 23:00:00|13342.6|13338.6|13341.8|13337.8|13342.6|13338.6|13335.6|13331.6|9963
1614643200000|2021-03-02 00:00:00|13340.3|13336.3|13340.3|13336.3|13345|13341|13334|13330|8821
1614646800000|2021-03-02 01:00:00|13338.7|13334.7|13341.8|13337.8|13345|13341|13337.2|13333.2|8224
1614650400000|2021-03-02 02:00:00|13343.4|13339.4|13351.2|13347.2|13351.2|13347.2|13340.3|13336.3|13142
1614654000000|2021-03-02 03:00:00|13352.8|13348.8|13343.4|13339.4|13354.3|13350.3|13343.4|13339.4|19055
1614657600000|2021-03-02 04:00:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13340.3|13336.3|7657
1614661200000|2021-03-02 05:00:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13343.4|13339.4|6448
1614664800000|2021-03-02 06:00:00|13346.5|13342.5|13340.3|13336.3|13346.5|13342.5|13335.6|13331.6|9440
1614668400000|2021-03-02 07:00:00|13341.8|13337.8|13348.1|13344.1|13352.8|13348.8|13341.8|13337.8|17248
1614672000000|2021-03-02 08:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13334|13330|26466
1614675600000|2021-03-02 09:00:00|13346.5|13342.5|13330.9|13326.9|13348.1|13344.1|13329.3|13325.3|23534
1614679200000|2021-03-02 10:00:00|13329.3|13325.3|13329.3|13325.3|13338.7|13334.7|13326.2|13322.2|16123
1614682800000|2021-03-02 11:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13321.5|13317.5|28816
1614686400000|2021-03-02 12:00:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13324.7|13320.7|24669
1614690000000|2021-03-02 13:00:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13318.4|13314.4|46943
1614693600000|2021-03-02 14:00:00|13330.9|13326.9|13337.2|13333.2|13340.3|13336.3|13324.7|13320.7|50624
1614697200000|2021-03-02 15:00:00|13338.7|13334.7|13346.5|13342.5|13352.8|13348.8|13335.6|13331.6|73093
1614700800000|2021-03-02 16:00:00|13345|13341|13359|13355|13362.2|13358.2|13343.4|13339.4|62393
1614704400000|2021-03-02 17:00:00|13360.6|13356.6|13355.9|13351.9|13363.7|13359.7|13352.8|13348.8|38095
1614708000000|2021-03-02 18:00:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13346.5|13342.5|62054
1614711600000|2021-03-02 19:00:00|13357.5|13353.5|13355.9|13351.9|13362.2|13358.2|13354.3|13350.3|37379
1614715200000|2021-03-02 20:00:00|13354.3|13350.3|13365.3|13361.3|13365.3|13361.3|13351.2|13347.2|49651
1614718800000|2021-03-02 21:00:00|13363.7|13359.7|13371.5|13367.5|13373.9|13369.9|13360.6|13356.6|42068
1614726000000|2021-03-02 23:00:00|13370|13366|13366.8|13362.8|13370|13366|13363.7|13359.7|7904
1614729600000|2021-03-03 00:00:00|13365.3|13361.3|13359|13355|13368.4|13364.4|13359|13355|11642
1614733200000|2021-03-03 01:00:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|10225
1614736800000|2021-03-03 02:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4898
1614740400000|2021-03-03 03:00:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|5480
1614744000000|2021-03-03 04:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|6861
1614747600000|2021-03-03 05:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6233
1614751200000|2021-03-03 06:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|4022
1614754800000|2021-03-03 07:00:00|13363.7|13359.7|13362.2|13358.2|13366.8|13362.8|13359|13355|13663
1614758400000|2021-03-03 08:00:00|13360.6|13356.6|13345|13341|13362.2|13358.2|13341.8|13337.8|35094
1614762000000|2021-03-03 09:00:00|13343.4|13339.4|13334|13330|13345|13341|13330.9|13326.9|49297
1614765600000|2021-03-03 10:00:00|13332.5|13328.5|13330.9|13326.9|13337.2|13333.2|13323.1|13319.1|29815
1614769200000|2021-03-03 11:00:00|13332.5|13328.5|13334|13330|13337.2|13333.2|13329.3|13325.3|15965
1614772800000|2021-03-03 12:00:00|13332.5|13328.5|13327.8|13323.8|13335.6|13331.6|13327.8|13323.8|21710
1614776400000|2021-03-03 13:00:00|13329.3|13325.3|13313.7|13309.7|13329.3|13325.3|13309|13305|118798
1614780000000|2021-03-03 14:00:00|13312.2|13308.2|13298.1|13294.1|13318.4|13314.4|13293.4|13289.4|89324
1614783600000|2021-03-03 15:00:00|13301.2|13297.2|13298.1|13294.1|13307.5|13303.5|13284|13280|128797
1614787200000|2021-03-03 16:00:00|13299.7|13295.7|13298.1|13294.1|13305.9|13301.9|13293.4|13289.4|78644
1614790800000|2021-03-03 17:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13291.8|13287.8|41412
1614794400000|2021-03-03 18:00:00|13299.7|13295.7|13305.9|13301.9|13312.2|13308.2|13299.7|13295.7|59375
1614798000000|2021-03-03 19:00:00|13307.5|13303.5|13307.5|13303.5|13312.2|13308.2|13302.8|13298.8|47687
1614801600000|2021-03-03 20:00:00|13309|13305|13309|13305|13315.3|13311.3|13301.2|13297.2|52160
1614805200000|2021-03-03 21:00:00|13310.6|13306.6|13296.5|13292.5|13315.3|13311.3|13293.4|13289.4|41182
1614812400000|2021-03-03 23:00:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13293.4|13289.4|8732
1614816000000|2021-03-04 00:00:00|13293.4|13289.4|13299.7|13295.7|13301.2|13297.2|13288.7|13284.7|20623
1614819600000|2021-03-04 01:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|8609
1614823200000|2021-03-04 02:00:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13291.8|13287.8|11496
1614826800000|2021-03-04 03:00:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|6364
1614830400000|2021-03-04 04:00:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|7539
1614834000000|2021-03-04 05:00:00|13299.7|13295.7|13304.3|13300.3|13304.3|13300.3|13298.1|13294.1|6597
1614837600000|2021-03-04 06:00:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|9784
1614841200000|2021-03-04 07:00:00|13304.3|13300.3|13320|13316|13320|13316|13304.3|13300.3|27148
1614844800000|2021-03-04 08:00:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13312.2|13308.2|29177
1614848400000|2021-03-04 09:00:00|13318.4|13314.4|13307.5|13303.5|13318.4|13314.4|13307.5|13303.5|26143
1614852000000|2021-03-04 10:00:00|13309|13305|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|20825
1614855600000|2021-03-04 11:00:00|13302.8|13298.8|13310.6|13306.6|13312.2|13308.2|13302.8|13298.8|16146
1614859200000|2021-03-04 12:00:00|13309|13305|13313.7|13309.7|13315.3|13311.3|13309|13305|22464
1614862800000|2021-03-04 13:00:00|13312.2|13308.2|13296.5|13292.5|13312.2|13308.2|13293.4|13289.4|52327
1614866400000|2021-03-04 14:00:00|13298.1|13294.1|13310.6|13306.6|13312.2|13308.2|13295|13291|48006
1614870000000|2021-03-04 15:00:00|13312.2|13308.2|13307.5|13303.5|13320|13316|13307.5|13303.5|67648
1614873600000|2021-03-04 16:00:00|13309|13305|13305.9|13301.9|13313.7|13309.7|13302.8|13298.8|53564
1614877200000|2021-03-04 17:00:00|13307.5|13303.5|13259|13255|13309|13305|13252.8|13248.8|167676
1614880800000|2021-03-04 18:00:00|13260.6|13256.6|13243.4|13239.4|13266.8|13262.8|13241.8|13237.8|98331
1614884400000|2021-03-04 19:00:00|13244.2|13240.2|13240.3|13236.3|13255.9|13251.9|13240.3|13236.3|87486
1614888000000|2021-03-04 20:00:00|13238.7|13234.7|13252.8|13248.8|13252.8|13248.8|13238.7|13234.7|62089
1614891600000|2021-03-04 21:00:00|13251.2|13247.2|13230.9|13226.9|13252.8|13248.8|13229.3|13225.3|48148
1614898800000|2021-03-04 23:00:00|13232.5|13228.5|13234|13230|13240.3|13236.3|13232.5|13228.5|14228
1614902400000|2021-03-05 00:00:00|13232.5|13228.5|13234|13230|13234|13230|13220|13216|24164
1614906000000|2021-03-05 01:00:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|12681
1614909600000|2021-03-05 02:00:00|13230.9|13226.9|13224.7|13220.7|13232.5|13228.5|13221.5|13217.5|16252
1614913200000|2021-03-05 03:00:00|13223.1|13219.1|13226.2|13222.2|13230.9|13226.9|13221.5|13217.5|13423
1614916800000|2021-03-05 04:00:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13221.5|13217.5|6456
1614920400000|2021-03-05 05:00:00|13224.7|13220.7|13230.9|13226.9|13232.5|13228.5|13224.7|13220.7|12384
1614924000000|2021-03-05 06:00:00|13229.3|13225.3|13235.6|13231.6|13237.2|13233.2|13229.3|13225.3|16092
1614927600000|2021-03-05 07:00:00|13237.2|13233.2|13245|13241|13246.5|13242.5|13229.3|13225.3|25871
1614931200000|2021-03-05 08:00:00|13243.4|13239.4|13238.7|13234.7|13254.3|13250.3|13237.2|13233.2|51620
1614934800000|2021-03-05 09:00:00|13237.2|13233.2|13240.3|13236.3|13245|13241|13235.6|13231.6|23854
1614938400000|2021-03-05 10:00:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13234|13230|34289
1614942000000|2021-03-05 11:00:00|13245|13241|13232.5|13228.5|13245|13241|13232.5|13228.5|23564
1614945600000|2021-03-05 12:00:00|13234|13230|13226.2|13222.2|13237.2|13233.2|13224.7|13220.7|36232
1614949200000|2021-03-05 13:00:00|13227.8|13223.8|13199.7|13195.7|13229.3|13225.3|13176.2|13172.2|161328
1614952800000|2021-03-05 14:00:00|13201.2|13197.2|13210.6|13206.6|13224.7|13220.7|13196.5|13192.5|151784
1614956400000|2021-03-05 15:00:00|13212.2|13208.2|13212.2|13208.2|13230.9|13226.9|13209|13205|119005
1614960000000|2021-03-05 16:00:00|13210.6|13206.6|13221.5|13217.5|13226.2|13222.2|13207.5|13203.5|79875
1614963600000|2021-03-05 17:00:00|13223.1|13219.1|13234|13230|13235.6|13231.6|13220|13216|47758
1614967200000|2021-03-05 18:00:00|13232.5|13228.5|13234|13230|13251.2|13247.2|13230.9|13226.9|64157
1614970800000|2021-03-05 19:00:00|13235.6|13231.6|13235.6|13231.6|13240.3|13236.3|13232.5|13228.5|42387
1614974400000|2021-03-05 20:00:00|13234|13230|13235.6|13231.6|13238.7|13234.7|13232.5|13228.5|38150
1614978000000|2021-03-05 21:00:00|13234|13230|13224.7|13220.7|13235.6|13231.6|13216.8|13212.8|41782
1615158000000|2021-03-07 23:00:00|13208.3|13204.3|13201.2|13197.2|13212.2|13208.2|13191.8|13187.8|21199
1615161600000|2021-03-08 00:00:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13201.2|13197.2|12025
1615165200000|2021-03-08 01:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|11024
1615168800000|2021-03-08 02:00:00|13212.2|13208.2|13210.6|13206.6|13216.8|13212.8|13210.6|13206.6|12888
1615172400000|2021-03-08 03:00:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13205.9|13201.9|8941
1615176000000|2021-03-08 04:00:00|13209|13205|13209|13205|13209.8|13205.8|13205.9|13201.9|6588
1615179600000|2021-03-08 05:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|4963
1615183200000|2021-03-08 06:00:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13202.8|13198.8|11530
1615186800000|2021-03-08 07:00:00|13205.9|13201.9|13196.5|13192.5|13207.5|13203.5|13191.8|13187.8|38824
1615190400000|2021-03-08 08:00:00|13198.1|13194.1|13184|13180|13201.2|13197.2|13184|13180|33858
1615194000000|2021-03-08 09:00:00|13185.6|13181.6|13184|13180|13188.7|13184.7|13180.9|13176.9|31757
1615197600000|2021-03-08 10:00:00|13185.6|13181.6|13190.3|13186.3|13193.4|13189.4|13184|13180|30729
1615201200000|2021-03-08 11:00:00|13191.8|13187.8|13195|13191|13199.7|13195.7|13190.3|13186.3|18794
1615204800000|2021-03-08 12:00:00|13193.4|13189.4|13187.2|13183.2|13196.5|13192.5|13185.6|13181.6|31104
1615208400000|2021-03-08 13:00:00|13188.7|13184.7|13202.8|13198.8|13204.3|13200.3|13187.2|13183.2|65085
1615212000000|2021-03-08 14:00:00|13201.2|13197.2|13193.4|13189.4|13210.6|13206.6|13191.8|13187.8|66490
1615215600000|2021-03-08 15:00:00|13191.8|13187.8|13195|13191|13205.9|13201.9|13190.3|13186.3|60203
1615219200000|2021-03-08 16:00:00|13193.4|13189.4|13187.2|13183.2|13195|13191|13187.2|13183.2|52437
1615222800000|2021-03-08 17:00:00|13185.6|13181.6|13187.2|13183.2|13190.3|13186.3|13184|13180|37786
1615226400000|2021-03-08 18:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13187.2|13183.2|34553
1615230000000|2021-03-08 19:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|32133
1615233600000|2021-03-08 20:00:00|13191.8|13187.8|13184|13180|13191.8|13187.8|13182.5|13178.5|50194
1615237200000|2021-03-08 21:00:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13179.3|13175.3|50239
1615244400000|2021-03-08 23:00:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13185.6|13181.6|10255
1615248000000|2021-03-09 00:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13188.7|13184.7|20259
1615251600000|2021-03-09 01:00:00|13198.1|13194.1|13212.2|13208.2|13212.2|13208.2|13196.5|13192.5|35186
1615255200000|2021-03-09 02:00:00|13210.6|13206.6|13205.9|13201.9|13212.2|13208.2|13205.9|13201.9|12698
1615258800000|2021-03-09 03:00:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|12922
1615262400000|2021-03-09 04:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4383
1615266000000|2021-03-09 05:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|5432
1615269600000|2021-03-09 06:00:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|8971
1615273200000|2021-03-09 07:00:00|13210.6|13206.6|13221.5|13217.5|13230.9|13226.9|13207.5|13203.5|40883
1615276800000|2021-03-09 08:00:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13216.8|13212.8|37842
1615280400000|2021-03-09 09:00:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|62108
1615284000000|2021-03-09 10:00:00|13226.2|13222.2|13234|13230|13235.6|13231.6|13223.1|13219.1|36481
1615287600000|2021-03-09 11:00:00|13235.6|13231.6|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|30030
1615291200000|2021-03-09 12:00:00|13234|13230|13230.9|13226.9|13240.3|13236.3|13229.3|13225.3|39616
1615294800000|2021-03-09 13:00:00|13229.3|13225.3|13234|13230|13237.2|13233.2|13226.2|13222.2|69964
1615298400000|2021-03-09 14:00:00|13235.6|13231.6|13241.8|13237.8|13241.8|13237.8|13227.8|13223.8|97834
1615302000000|2021-03-09 15:00:00|13240.3|13236.3|13215.3|13211.3|13241.8|13237.8|13213.7|13209.7|88326
1615305600000|2021-03-09 16:00:00|13213.7|13209.7|13218.4|13214.4|13223.1|13219.1|13213.7|13209.7|46151
1615309200000|2021-03-09 17:00:00|13216.8|13212.8|13221.5|13217.5|13224.7|13220.7|13216.8|13212.8|23375
1615312800000|2021-03-09 18:00:00|13220|13216|13232.5|13228.5|13238.7|13234.7|13220|13216|60944
1615316400000|2021-03-09 19:00:00|13234|13230|13230.9|13226.9|13237.2|13233.2|13229.3|13225.3|30653
1615320000000|2021-03-09 20:00:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13230.9|13226.9|33745
1615323600000|2021-03-09 21:00:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13235.6|13231.6|29642
1615330800000|2021-03-09 23:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13240.3|13236.3|10469
1615334400000|2021-03-10 00:00:00|13249.7|13245.7|13243.4|13239.4|13249.7|13245.7|13241.8|13237.8|14178
1615338000000|2021-03-10 01:00:00|13245|13241|13238.7|13234.7|13245|13241|13232.5|13228.5|12403
1615341600000|2021-03-10 02:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6036
1615345200000|2021-03-10 03:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|4843
1615348800000|2021-03-10 04:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6093
1615352400000|2021-03-10 05:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5890
1615356000000|2021-03-10 06:00:00|13235.6|13231.6|13240.3|13236.3|13241.8|13237.8|13235.6|13231.6|9882
1615359600000|2021-03-10 07:00:00|13238.7|13234.7|13230.9|13226.9|13240.3|13236.3|13229.3|13225.3|12296
1615363200000|2021-03-10 08:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13224.7|13220.7|26619
1615366800000|2021-03-10 09:00:00|13229.3|13225.3|13224.7|13220.7|13230.9|13226.9|13223.1|13219.1|17904
1615370400000|2021-03-10 10:00:00|13226.2|13222.2|13220|13216|13227.8|13223.8|13218.4|13214.4|12403
1615374000000|2021-03-10 11:00:00|13219.2|13215.2|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|18974
1615377600000|2021-03-10 12:00:00|13226.2|13222.2|13221.5|13217.5|13227.8|13223.8|13220|13216|26182
1615381200000|2021-03-10 13:00:00|13223.1|13219.1|13229.3|13225.3|13241.8|13237.8|13216.8|13212.8|96993
1615384800000|2021-03-10 14:00:00|13227.8|13223.8|13235.6|13231.6|13246.5|13242.5|13227.8|13223.8|96098
1615388400000|2021-03-10 15:00:00|13234|13230|13241.8|13237.8|13243.4|13239.4|13230.9|13226.9|65735
1615392000000|2021-03-10 16:00:00|13243.4|13239.4|13254.3|13250.3|13254.3|13250.3|13238.7|13234.7|66245
1615395600000|2021-03-10 17:00:00|13252.8|13248.8|13260.6|13256.6|13263.7|13259.7|13251.2|13247.2|73388
1615399200000|2021-03-10 18:00:00|13259|13255|13262.2|13258.2|13268.4|13264.4|13251.2|13247.2|80029
1615402800000|2021-03-10 19:00:00|13260.6|13256.6|13255.9|13251.9|13266.8|13262.8|13251.2|13247.2|73830
1615406400000|2021-03-10 20:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13251.2|13247.2|40092
1615410000000|2021-03-10 21:00:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13251.2|13247.2|27930
1615417200000|2021-03-10 23:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|4960
1615420800000|2021-03-11 00:00:00|13253.6|13249.6|13246.5|13242.5|13254.3|13250.3|13246.5|13242.5|7603
1615424400000|2021-03-11 01:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|8856
1615428000000|2021-03-11 02:00:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|4304
1615431600000|2021-03-11 03:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2605
1615435200000|2021-03-11 04:00:00|13249.7|13245.7|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|8528
1615438800000|2021-03-11 05:00:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|5115
1615442400000|2021-03-11 06:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|9328
1615446000000|2021-03-11 07:00:00|13255.9|13251.9|13266.8|13262.8|13270|13266|13254.3|13250.3|26395
1615449600000|2021-03-11 08:00:00|13265.3|13261.3|13291.8|13287.8|13295|13291|13265.3|13261.3|66345
1615453200000|2021-03-11 09:00:00|13293.4|13289.4|13290.3|13286.3|13302.8|13298.8|13287.2|13283.2|46125
1615456800000|2021-03-11 10:00:00|13288.7|13284.7|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|16735
1615460400000|2021-03-11 11:00:00|13285.6|13281.6|13284|13280|13290.3|13286.3|13280.9|13276.9|26774
1615464000000|2021-03-11 12:00:00|13282.5|13278.5|13295|13291|13298.1|13294.1|13279.3|13275.3|47252
1615467600000|2021-03-11 13:00:00|13293.4|13289.4|13270|13266|13296.5|13292.5|13265.3|13261.3|93826
1615471200000|2021-03-11 14:00:00|13268.4|13264.4|13255.9|13251.9|13277.8|13273.8|13252.8|13248.8|80579
1615474800000|2021-03-11 15:00:00|13254.3|13250.3|13252.8|13248.8|13260.6|13256.6|13241.8|13237.8|97433
1615478400000|2021-03-11 16:00:00|13251.2|13247.2|13259|13255|13262.2|13258.2|13248.1|13244.1|46209
1615482000000|2021-03-11 17:00:00|13259.8|13255.8|13254.3|13250.3|13260.6|13256.6|13249.7|13245.7|46639
1615485600000|2021-03-11 18:00:00|13255.9|13251.9|13266.8|13262.8|13274.7|13270.7|13252.8|13248.8|71172
1615489200000|2021-03-11 19:00:00|13268.4|13264.4|13262.2|13258.2|13268.4|13264.4|13260.6|13256.6|30489
1615492800000|2021-03-11 20:00:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13257.5|13253.5|39456
1615496400000|2021-03-11 21:00:00|13262.2|13258.2|13251.2|13247.2|13268.4|13264.4|13249.7|13245.7|53118
1615503600000|2021-03-11 23:00:00|13248.1|13244.1|13251.2|13247.2|13254.3|13250.3|13243.4|13239.4|13516
1615507200000|2021-03-12 00:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|10365
1615510800000|2021-03-12 01:00:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|5608
1615514400000|2021-03-12 02:00:00|13252.8|13248.8|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|8185
1615518000000|2021-03-12 03:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|7459
1615521600000|2021-03-12 04:00:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2176
1615525200000|2021-03-12 05:00:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|9066
1615528800000|2021-03-12 06:00:00|13241.8|13237.8|13224.7|13220.7|13241.8|13237.8|13218.4|13214.4|43553
1615532400000|2021-03-12 07:00:00|13226.2|13222.2|13215.3|13211.3|13227.8|13223.8|13209|13205|57642
1615536000000|2021-03-12 08:00:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13196.5|13192.5|70927
1615539600000|2021-03-12 09:00:00|13210.6|13206.6|13195|13191|13210.6|13206.6|13195|13191|46629
1615543200000|2021-03-12 10:00:00|13196.5|13192.5|13199.7|13195.7|13205.9|13201.9|13196.5|13192.5|24088
1615546800000|2021-03-12 11:00:00|13198.1|13194.1|13193.4|13189.4|13202.8|13198.8|13190.3|13186.3|35239
1615550400000|2021-03-12 12:00:00|13195|13191|13205.9|13201.9|13209|13205|13193.4|13189.4|46175
1615554000000|2021-03-12 13:00:00|13204.3|13200.3|13199.7|13195.7|13215.3|13211.3|13199.7|13195.7|71225
1615557600000|2021-03-12 14:00:00|13201.2|13197.2|13188.7|13184.7|13201.2|13197.2|13185.6|13181.6|78092
1615561200000|2021-03-12 15:00:00|13190.3|13186.3|13182.5|13178.5|13190.3|13186.3|13174.7|13170.7|108395
1615564800000|2021-03-12 16:00:00|13180.9|13176.9|13188.7|13184.7|13190.3|13186.3|13174.7|13170.7|84521
1615568400000|2021-03-12 17:00:00|13187.2|13183.2|13182.5|13178.5|13187.2|13183.2|13177.8|13173.8|35032
1615572000000|2021-03-12 18:00:00|13180.9|13176.9|13188.7|13184.7|13190.3|13186.3|13180.9|13176.9|19727
1615575600000|2021-03-12 19:00:00|13187.2|13183.2|13180.9|13176.9|13188.7|13184.7|13180.9|13176.9|39647
1615579200000|2021-03-12 20:00:00|13182.5|13178.5|13188.7|13184.7|13188.7|13184.7|13179.3|13175.3|41012
1615582800000|2021-03-12 21:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|26781
1615759200000|2021-03-14 22:00:00|13184|13180|13177.8|13173.8|13187.2|13183.2|13177.8|13173.8|10991
1615762800000|2021-03-14 23:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|7002
1615766400000|2021-03-15 00:00:00|13180.9|13176.9|13191.8|13187.8|13191.8|13187.8|13180.9|13176.9|17756
1615770000000|2021-03-15 01:00:00|13193.4|13189.4|13191.8|13187.8|13202.8|13198.8|13191.8|13187.8|18501
1615773600000|2021-03-15 02:00:00|13190.3|13186.3|13179.3|13175.3|13191.8|13187.8|13177.8|13173.8|18911
1615777200000|2021-03-15 03:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|8439
1615780800000|2021-03-15 04:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3509
1615784400000|2021-03-15 05:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|7608
1615788000000|2021-03-15 06:00:00|13177.8|13173.8|13179.3|13175.3|13182.5|13178.5|13176.2|13172.2|10886
1615791600000|2021-03-15 07:00:00|13180.9|13176.9|13180.9|13176.9|13190.3|13186.3|13179.3|13175.3|24381
1615795200000|2021-03-15 08:00:00|13182.5|13178.5|13190.3|13186.3|13193.4|13189.4|13182.5|13178.5|23917
1615798800000|2021-03-15 09:00:00|13188.7|13184.7|13193.4|13189.4|13195|13191|13188.7|13184.7|15175
1615802400000|2021-03-15 10:00:00|13191.8|13187.8|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|16560
1615806000000|2021-03-15 11:00:00|13191.8|13187.8|13182.5|13178.5|13196.5|13192.5|13180.9|13176.9|26127
1615809600000|2021-03-15 12:00:00|13180.9|13176.9|13191.8|13187.8|13196.5|13192.5|13180.9|13176.9|39766
1615813200000|2021-03-15 13:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13188.7|13184.7|54530
1615816800000|2021-03-15 14:00:00|13198.1|13194.1|13190.3|13186.3|13201.2|13197.2|13190.3|13186.3|57357
1615820400000|2021-03-15 15:00:00|13188.7|13184.7|13204.3|13200.3|13209|13205|13188.7|13184.7|77667
1615824000000|2021-03-15 16:00:00|13202.8|13198.8|13199.7|13195.7|13207.5|13203.5|13198.1|13194.1|33712
1615827600000|2021-03-15 17:00:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|18969
1615831200000|2021-03-15 18:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|25429
1615834800000|2021-03-15 19:00:00|13196.5|13192.5|13198.1|13194.1|13202.8|13198.8|13193.4|13189.4|23194
1615838400000|2021-03-15 20:00:00|13196.5|13192.5|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|26075
1615845600000|2021-03-15 22:00:00|13198.1|13194.1|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|4169
1615849200000|2021-03-15 23:00:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2541
1615852800000|2021-03-16 00:00:00|13202.8|13198.8|13209|13205|13209|13205|13201.2|13197.2|6786
1615856400000|2021-03-16 01:00:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|11798
1615860000000|2021-03-16 02:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|5909
1615863600000|2021-03-16 03:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3987
1615867200000|2021-03-16 04:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3720
1615870800000|2021-03-16 05:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3286
1615874400000|2021-03-16 06:00:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13209|13205|5745
1615878000000|2021-03-16 07:00:00|13207.5|13203.5|13198.1|13194.1|13207.5|13203.5|13193.4|13189.4|22386
1615881600000|2021-03-16 08:00:00|13197.3|13193.3|13201.2|13197.2|13204.3|13200.3|13195|13191|29621
1615885200000|2021-03-16 09:00:00|13199.7|13195.7|13204.3|13200.3|13209|13205|13196.5|13192.5|18936
1615888800000|2021-03-16 10:00:00|13202.8|13198.8|13205.9|13201.9|13209|13205|13202.8|13198.8|8367
1615892400000|2021-03-16 11:00:00|13204.3|13200.3|13207.5|13203.5|13210.6|13206.6|13202.8|13198.8|16903
1615896000000|2021-03-16 12:00:00|13205.9|13201.9|13207.5|13203.5|13215.3|13211.3|13199.7|13195.7|57793
1615899600000|2021-03-16 13:00:00|13208.3|13204.3|13212.2|13208.2|13215.3|13211.3|13205.9|13201.9|42956
1615903200000|2021-03-16 14:00:00|13213.7|13209.7|13213.7|13209.7|13218.4|13214.4|13209|13205|57739
1615906800000|2021-03-16 15:00:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13205.9|13201.9|52093
1615910400000|2021-03-16 16:00:00|13205.9|13201.9|13202.8|13198.8|13209|13205|13198.1|13194.1|59205
1615914000000|2021-03-16 17:00:00|13204.3|13200.3|13198.1|13194.1|13216.8|13212.8|13196.5|13192.5|79396
1615917600000|2021-03-16 18:00:00|13199.7|13195.7|13196.5|13192.5|13202.8|13198.8|13191.8|13187.8|42554
1615921200000|2021-03-16 19:00:00|13195|13191|13199.7|13195.7|13202.8|13198.8|13195|13191|30932
1615924800000|2021-03-16 20:00:00|13201.2|13197.2|13193.4|13189.4|13201.2|13197.2|13188.7|13184.7|38978
1615932000000|2021-03-16 22:00:00|13191.8|13187.8|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|7632
1615935600000|2021-03-16 23:00:00|13198.1|13194.1|13191.8|13187.8|13199.7|13195.7|13191.8|13187.8|8193
1615939200000|2021-03-17 00:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13185.6|13181.6|14233
1615942800000|2021-03-17 01:00:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|11831
1615946400000|2021-03-17 02:00:00|13188.7|13184.7|13193.4|13189.4|13195|13191|13188.7|13184.7|3624
1615950000000|2021-03-17 03:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3738
1615953600000|2021-03-17 04:00:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3474
1615957200000|2021-03-17 05:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2387
1615960800000|2021-03-17 06:00:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|12402
1615964400000|2021-03-17 07:00:00|13184|13180|13184|13180|13188.7|13184.7|13179.3|13175.3|20691
1615968000000|2021-03-17 08:00:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|21184
1615971600000|2021-03-17 09:00:00|13184|13180|13179.3|13175.3|13185.6|13181.6|13177.8|13173.8|17461
1615975200000|2021-03-17 10:00:00|13180.9|13176.9|13171.5|13167.5|13184|13180|13170|13166|33392
1615978800000|2021-03-17 11:00:00|13173.1|13169.1|13157.5|13153.5|13174.7|13170.7|13155.9|13151.9|63484
1615982400000|2021-03-17 12:00:00|13155.9|13151.9|13162.2|13158.2|13168.4|13164.4|13154.3|13150.3|79308
1615986000000|2021-03-17 13:00:00|13163.7|13159.7|13160.6|13156.6|13171.5|13167.5|13160.6|13156.6|54484
1615989600000|2021-03-17 14:00:00|13159|13155|13165.3|13161.3|13179.3|13175.3|13159|13155|71958
1615993200000|2021-03-17 15:00:00|13166.8|13162.8|13159|13155|13166.8|13162.8|13149.7|13145.7|77561
1615996800000|2021-03-17 16:00:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13152.8|13148.8|52155
1616000400000|2021-03-17 17:00:00|13168.4|13164.4|13175.4|13171.4|13177.8|13173.8|13166.8|13162.8|45139
1616004000000|2021-03-17 18:00:00|13185.6|13181.6|13212.2|13208.2|13220|13216|13165.3|13161.3|180599
1616007600000|2021-03-17 19:00:00|13213.7|13209.7|13199.7|13195.7|13229.3|13225.3|13193.4|13189.4|109809
1616011200000|2021-03-17 20:00:00|13201.2|13197.2|13196.5|13192.5|13204.3|13200.3|13190.3|13186.3|36953
1616018400000|2021-03-17 22:00:00|13201.2|13197.2|13187.2|13183.2|13204.3|13200.3|13184|13180|12461
1616022000000|2021-03-17 23:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|10301
1616025600000|2021-03-18 00:00:00|13187.2|13183.2|13204.3|13200.3|13212.2|13208.2|13187.2|13183.2|20469
1616029200000|2021-03-18 01:00:00|13203.6|13199.6|13191.8|13187.8|13205.9|13201.9|13190.3|13186.3|30485
1616032800000|2021-03-18 02:00:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13185.6|13181.6|11336
1616036400000|2021-03-18 03:00:00|13191.8|13187.8|13177.8|13173.8|13191.8|13187.8|13168.4|13164.4|43123
1616040000000|2021-03-18 04:00:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13174.7|13170.7|12425
1616043600000|2021-03-18 05:00:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13179.3|13175.3|7701
1616047200000|2021-03-18 06:00:00|13188.7|13184.7|13170|13166|13188.7|13184.7|13170|13166|16502
1616050800000|2021-03-18 07:00:00|13171.5|13167.5|13140.3|13136.3|13176.2|13172.2|13130.9|13126.9|103031
1616054400000|2021-03-18 08:00:00|13141.8|13137.8|13132.5|13128.5|13148.1|13144.1|13120|13116|95840
1616058000000|2021-03-18 09:00:00|13134|13130|13135.6|13131.6|13140.3|13136.3|13130.9|13126.9|44363
1616061600000|2021-03-18 10:00:00|13137.2|13133.2|13127.8|13123.8|13138.7|13134.7|13127.8|13123.8|26337
1616065200000|2021-03-18 11:00:00|13126.2|13122.2|13127.8|13123.8|13132.5|13128.5|13115.3|13111.3|54605
1616068800000|2021-03-18 12:00:00|13129.3|13125.3|13121.5|13117.5|13134|13130|13116.8|13112.8|101466
1616072400000|2021-03-18 13:00:00|13123.1|13119.1|13107.5|13103.5|13126.2|13122.2|13102.8|13098.8|102204
1616076000000|2021-03-18 14:00:00|13109|13105|13116.8|13112.8|13118.4|13114.4|13102.8|13098.8|118993
1616079600000|2021-03-18 15:00:00|13118.4|13114.4|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|65907
1616083200000|2021-03-18 16:00:00|13120|13116|13118.4|13114.4|13126.2|13122.2|13116.8|13112.8|57885
1616086800000|2021-03-18 17:00:00|13120|13116|13126.2|13122.2|13130.9|13126.9|13118.4|13114.4|38823
1616090400000|2021-03-18 18:00:00|13127.8|13123.8|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|51220
1616094000000|2021-03-18 19:00:00|13130.9|13126.9|13137.2|13133.2|13146.5|13142.5|13129.3|13125.3|70069
1616097600000|2021-03-18 20:00:00|13135.6|13131.6|13138.7|13134.7|13141.8|13137.8|13135.6|13131.6|37562
1616104800000|2021-03-18 22:00:00|13137.2|13133.2|13140.3|13136.3|13145|13141|13137.2|13133.2|5411
1616108400000|2021-03-18 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|7316
1616112000000|2021-03-19 00:00:00|13141.8|13137.8|13137.2|13133.2|13145|13141|13134|13130|18325
1616115600000|2021-03-19 01:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|8683
1616119200000|2021-03-19 02:00:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13135.6|13131.6|2963
1616122800000|2021-03-19 03:00:00|13134|13130|13138.7|13134.7|13146.5|13142.5|13134|13130|13611
1616126400000|2021-03-19 04:00:00|13140.3|13136.3|13146.5|13142.5|13148.1|13144.1|13138.7|13134.7|9535
1616130000000|2021-03-19 05:00:00|13145|13141|13145|13141|13146.5|13142.5|13137.2|13133.2|11871
1616133600000|2021-03-19 06:00:00|13143.4|13139.4|13151.2|13147.2|13154.3|13150.3|13143.4|13139.4|23795
1616137200000|2021-03-19 07:00:00|13149.7|13145.7|13162.2|13158.2|13168.4|13164.4|13145|13141|47443
1616140800000|2021-03-19 08:00:00|13160.6|13156.6|13154.3|13150.3|13165.3|13161.3|13152.8|13148.8|29021
1616144400000|2021-03-19 09:00:00|13152.8|13148.8|13152.8|13148.8|13157.5|13153.5|13151.2|13147.2|18962
1616148000000|2021-03-19 10:00:00|13154.3|13150.3|13152.8|13148.8|13157.5|13153.5|13149.7|13145.7|30270
1616151600000|2021-03-19 11:00:00|13151.2|13147.2|13159|13155|13163.7|13159.7|13149.7|13145.7|29520
1616155200000|2021-03-19 12:00:00|13160.6|13156.6|13148.1|13144.1|13162.2|13158.2|13143.4|13139.4|64107
1616158800000|2021-03-19 13:00:00|13145|13141|13110.6|13106.6|13145|13141|13105.9|13101.9|171357
1616162400000|2021-03-19 14:00:00|13109|13105|13127.8|13123.8|13130.9|13126.9|13109|13105|87559
1616166000000|2021-03-19 15:00:00|13126.2|13122.2|13141.8|13137.8|13145|13141|13121.5|13117.5|67428
1616169600000|2021-03-19 16:00:00|13143.4|13139.4|13138.7|13134.7|13146.5|13142.5|13137.2|13133.2|41950
1616173200000|2021-03-19 17:00:00|13137.2|13133.2|13130.9|13126.9|13137.2|13133.2|13129.3|13125.3|31666
1616176800000|2021-03-19 18:00:00|13129.3|13125.3|13124.7|13120.7|13134|13130|13123.1|13119.1|26717
1616180400000|2021-03-19 19:00:00|13123.1|13119.1|13127.8|13123.8|13129.3|13125.3|13120|13116|35909
1616184000000|2021-03-19 20:00:00|13126.2|13122.2|13124.7|13120.7|13129.3|13125.3|13120|13116|22748
1616364000000|2021-03-21 22:00:00|13130.9|13126.9|13132.5|13128.5|13137.2|13133.2|13124.7|13120.7|14273
1616367600000|2021-03-21 23:00:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|5030
1616371200000|2021-03-22 00:00:00|13140.3|13136.3|13146.5|13142.5|13149.7|13145.7|13137.2|13133.2|12170
1616374800000|2021-03-22 01:00:00|13145|13141|13152.8|13148.8|13154.3|13150.3|13145|13141|13689
1616378400000|2021-03-22 02:00:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13151.2|13147.2|12173
1616382000000|2021-03-22 03:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13152.8|13148.8|5453
1616385600000|2021-03-22 04:00:00|13155.9|13151.9|13160.6|13156.6|13165.3|13161.3|13155.9|13151.9|12021
1616389200000|2021-03-22 05:00:00|13159|13155|13160.6|13156.6|13163.7|13159.7|13154.3|13150.3|9232
1616392800000|2021-03-22 06:00:00|13162.2|13158.2|13160.6|13156.6|13170|13166|13160.6|13156.6|18321
1616396400000|2021-03-22 07:00:00|13162.2|13158.2|13163.7|13159.7|13176.2|13172.2|13159|13155|28259
1616400000000|2021-03-22 08:00:00|13162.2|13158.2|13160.6|13156.6|13168.4|13164.4|13155.9|13151.9|22283
1616403600000|2021-03-22 09:00:00|13159|13155|13166.8|13162.8|13166.8|13162.8|13155.9|13151.9|16473
1616407200000|2021-03-22 10:00:00|13165.3|13161.3|13160.6|13156.6|13166.8|13162.8|13159|13155|23099
1616410800000|2021-03-22 11:00:00|13162.2|13158.2|13159|13155|13170|13166|13159|13155|20030
1616414400000|2021-03-22 12:00:00|13160.6|13156.6|13155.9|13151.9|13162.2|13158.2|13148.1|13144.1|47836
1616418000000|2021-03-22 13:00:00|13154.3|13150.3|13146.5|13142.5|13159|13155|13145|13141|38776
1616421600000|2021-03-22 14:00:00|13145|13141|13151.2|13147.2|13154.3|13150.3|13145|13141|49366
1616425200000|2021-03-22 15:00:00|13149.7|13145.7|13162.2|13158.2|13162.2|13158.2|13148.1|13144.1|34903
1616428800000|2021-03-22 16:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13155.9|13151.9|28988
1616432400000|2021-03-22 17:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13154.3|13150.3|19442
1616436000000|2021-03-22 18:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|19380
1616439600000|2021-03-22 19:00:00|13155.9|13151.9|13159|13155|13162.2|13158.2|13155.9|13151.9|17542
1616443200000|2021-03-22 20:00:00|13157.5|13153.5|13148.1|13144.1|13159|13155|13148.1|13144.1|32909
1616450400000|2021-03-22 22:00:00|13149.7|13145.7|13159|13155|13162.2|13158.2|13149.7|13145.7|9072
1616454000000|2021-03-22 23:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|3376
1616457600000|2021-03-23 00:00:00|13157.5|13153.5|13154.3|13150.3|13160.6|13156.6|13151.2|13147.2|8041
1616461200000|2021-03-23 01:00:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13145|13141|11203
1616464800000|2021-03-23 02:00:00|13157.5|13153.5|13165.3|13161.3|13165.3|13161.3|13154.3|13150.3|9564
1616468400000|2021-03-23 03:00:00|13166.8|13162.8|13165.3|13161.3|13170|13166|13163.7|13159.7|11275
1616472000000|2021-03-23 04:00:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|7807
1616475600000|2021-03-23 05:00:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13162.2|13158.2|5824
1616479200000|2021-03-23 06:00:00|13165.3|13161.3|13170|13166|13171.5|13167.5|13165.3|13161.3|9797
1616482800000|2021-03-23 07:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13163.7|13159.7|23463
1616486400000|2021-03-23 08:00:00|13173.1|13169.1|13184|13180|13187.2|13183.2|13173.1|13169.1|42514
1616490000000|2021-03-23 09:00:00|13182.5|13178.5|13190.3|13186.3|13193.4|13189.4|13177.8|13173.8|42187
1616493600000|2021-03-23 10:00:00|13191.8|13187.8|13198.1|13194.1|13202.8|13198.8|13187.2|13183.2|40788
1616497200000|2021-03-23 11:00:00|13199.7|13195.7|13191.8|13187.8|13202.8|13198.8|13191.8|13187.8|40524
1616500800000|2021-03-23 12:00:00|13190.3|13186.3|13187.2|13183.2|13195|13191|13184|13180|47241
1616504400000|2021-03-23 13:00:00|13185.6|13181.6|13179.3|13175.3|13187.2|13183.2|13177.8|13173.8|45639
1616508000000|2021-03-23 14:00:00|13177.8|13173.8|13182.5|13178.5|13187.2|13183.2|13174.7|13170.7|50276
1616511600000|2021-03-23 15:00:00|13180.9|13176.9|13184|13180|13187.2|13183.2|13176.2|13172.2|38297
1616515200000|2021-03-23 16:00:00|13182.5|13178.5|13185.6|13181.6|13190.3|13186.3|13180.9|13176.9|31221
1616518800000|2021-03-23 17:00:00|13187.2|13183.2|13190.3|13186.3|13193.4|13189.4|13182.5|13178.5|32533
1616522400000|2021-03-23 18:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|25301
1616526000000|2021-03-23 19:00:00|13191.8|13187.8|13207.5|13203.5|13209|13205|13191.8|13187.8|49846
1616529600000|2021-03-23 20:00:00|13209|13205|13204.3|13200.3|13210.6|13206.6|13201.2|13197.2|42609
1616536800000|2021-03-23 22:00:00|13203.6|13199.6|13205.9|13201.9|13209|13205|13202.8|13198.8|4492
1616540400000|2021-03-23 23:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|13394
1616544000000|2021-03-24 00:00:00|13209|13205|13220|13216|13220|13216|13207.5|13203.5|21884
1616547600000|2021-03-24 01:00:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|16497
1616551200000|2021-03-24 02:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|8079
1616554800000|2021-03-24 03:00:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|16329
1616558400000|2021-03-24 04:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|11209
1616562000000|2021-03-24 05:00:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13221.5|13217.5|12129
1616565600000|2021-03-24 06:00:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13218.4|13214.4|19177
1616569200000|2021-03-24 07:00:00|13220|13216|13220|13216|13223.1|13219.1|13210.6|13206.6|27940
1616572800000|2021-03-24 08:00:00|13221.5|13217.5|13210.6|13206.6|13224.7|13220.7|13202.8|13198.8|38624
1616576400000|2021-03-24 09:00:00|13212.2|13208.2|13204.3|13200.3|13212.2|13208.2|13202.8|13198.8|28746
1616580000000|2021-03-24 10:00:00|13205.9|13201.9|13201.2|13197.2|13207.5|13203.5|13199.7|13195.7|36801
1616583600000|2021-03-24 11:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|36077
1616587200000|2021-03-24 12:00:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13196.5|13192.5|37357
1616590800000|2021-03-24 13:00:00|13201.2|13197.2|13190.3|13186.3|13201.2|13197.2|13184|13180|86541
1616594400000|2021-03-24 14:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13185.6|13181.6|43210
1616598000000|2021-03-24 15:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13188.7|13184.7|40838
1616601600000|2021-03-24 16:00:00|13191.8|13187.8|13191.8|13187.8|13198.1|13194.1|13188.7|13184.7|42136
1616605200000|2021-03-24 17:00:00|13193.4|13189.4|13204.3|13200.3|13204.3|13200.3|13188.7|13184.7|53640
1616608800000|2021-03-24 18:00:00|13202.8|13198.8|13210.6|13206.6|13212.2|13208.2|13202.8|13198.8|46099
1616612400000|2021-03-24 19:00:00|13211.4|13207.4|13215.3|13211.3|13218.4|13214.4|13210.6|13206.6|35820
1616616000000|2021-03-24 20:00:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13210.6|13206.6|33973
1616623200000|2021-03-24 22:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|5188
1616626800000|2021-03-24 23:00:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13210.6|13206.6|7251
1616630400000|2021-03-25 00:00:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13201.2|13197.2|10570
1616634000000|2021-03-25 01:00:00|13207.5|13203.5|13204.3|13200.3|13212.2|13208.2|13196.5|13192.5|21229
1616637600000|2021-03-25 02:00:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|8425
1616641200000|2021-03-25 03:00:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|10170
1616644800000|2021-03-25 04:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13198.1|13194.1|9859
1616648400000|2021-03-25 05:00:00|13205.9|13201.9|13210.6|13206.6|13213.7|13209.7|13204.3|13200.3|7155
1616652000000|2021-03-25 06:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|8327
1616655600000|2021-03-25 07:00:00|13212.2|13208.2|13205.9|13201.9|13213.7|13209.7|13205.9|13201.9|15299
1616659200000|2021-03-25 08:00:00|13207.5|13203.5|13205.9|13201.9|13212.2|13208.2|13201.2|13197.2|19987
1616662800000|2021-03-25 09:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|22254
1616666400000|2021-03-25 10:00:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13204.3|13200.3|12692
1616670000000|2021-03-25 11:00:00|13210.6|13206.6|13218.4|13214.4|13218.4|13214.4|13207.5|13203.5|32817
1616673600000|2021-03-25 12:00:00|13220|13216|13227.8|13223.8|13229.3|13225.3|13215.3|13211.3|53245
1616677200000|2021-03-25 13:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|49246
1616680800000|2021-03-25 14:00:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13218.4|13214.4|76799
1616684400000|2021-03-25 15:00:00|13224.7|13220.7|13215.3|13211.3|13229.3|13225.3|13213.7|13209.7|70040
1616688000000|2021-03-25 16:00:00|13213.7|13209.7|13218.4|13214.4|13221.5|13217.5|13213.7|13209.7|60070
1616691600000|2021-03-25 17:00:00|13220|13216|13210.6|13206.6|13220|13216|13191.8|13187.8|122362
1616695200000|2021-03-25 18:00:00|13209|13205|13216.8|13212.8|13218.4|13214.4|13205.9|13201.9|71176
1616698800000|2021-03-25 19:00:00|13215.3|13211.3|13207.5|13203.5|13218.4|13214.4|13207.5|13203.5|36606
1616702400000|2021-03-25 20:00:00|13205.9|13201.9|13198.1|13194.1|13212.2|13208.2|13198.1|13194.1|41474
1616709600000|2021-03-25 22:00:00|13199.7|13195.7|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|6701
1616713200000|2021-03-25 23:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|5954
1616716800000|2021-03-26 00:00:00|13209|13205|13209|13205|13213.7|13209.7|13207.5|13203.5|7037
1616720400000|2021-03-26 01:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13204.3|13200.3|6672
1616724000000|2021-03-26 02:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|4820
1616727600000|2021-03-26 03:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2417
1616731200000|2021-03-26 04:00:00|13204.3|13200.3|13209|13205|13212.2|13208.2|13202.8|13198.8|14550
1616734800000|2021-03-26 05:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|6426
1616738400000|2021-03-26 06:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13202.8|13198.8|9824
1616742000000|2021-03-26 07:00:00|13209|13205|13195|13191|13209|13205|13188.7|13184.7|26967
1616745600000|2021-03-26 08:00:00|13193.4|13189.4|13184|13180|13196.5|13192.5|13184|13180|31628
1616749200000|2021-03-26 09:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|23675
1616752800000|2021-03-26 10:00:00|13190.3|13186.3|13174.7|13170.7|13191.8|13187.8|13173.1|13169.1|28900
1616756400000|2021-03-26 11:00:00|13173.1|13169.1|13171.5|13167.5|13179.3|13175.3|13170|13166|38939
1616760000000|2021-03-26 12:00:00|13170|13166|13179.3|13175.3|13187.2|13183.2|13170|13166|48858
1616763600000|2021-03-26 13:00:00|13177.8|13173.8|13177.8|13173.8|13187.2|13183.2|13173.1|13169.1|73429
1616767200000|2021-03-26 14:00:00|13179.3|13175.3|13190.3|13186.3|13190.3|13186.3|13174.7|13170.7|49972
1616770800000|2021-03-26 15:00:00|13191.8|13187.8|13196.5|13192.5|13201.2|13197.2|13185.6|13181.6|62147
1616774400000|2021-03-26 16:00:00|13198.1|13194.1|13187.2|13183.2|13198.1|13194.1|13185.6|13181.6|31261
1616778000000|2021-03-26 17:00:00|13185.6|13181.6|13177.8|13173.8|13188.7|13184.7|13177.8|13173.8|27364
1616781600000|2021-03-26 18:00:00|13179.3|13175.3|13177.8|13173.8|13182.5|13178.5|13173.1|13169.1|40755
1616785200000|2021-03-26 19:00:00|13176.2|13172.2|13173.1|13169.1|13179.3|13175.3|13171.5|13167.5|26808
1616788800000|2021-03-26 20:00:00|13172.3|13168.3|13165.3|13161.3|13173.1|13169.1|13165.3|13161.3|28527
1616968800000|2021-03-28 22:00:00|13173.1|13169.1|13179.3|13175.3|13180.9|13176.9|13171.5|13167.5|11389
1616972400000|2021-03-28 23:00:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|5159
1616976000000|2021-03-29 00:00:00|13174.7|13170.7|13184|13180|13184|13180|13173.1|13169.1|9401
1616979600000|2021-03-29 01:00:00|13182.5|13178.5|13179.3|13175.3|13185.6|13181.6|13179.3|13175.3|6761
1616983200000|2021-03-29 02:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|6142
1616986800000|2021-03-29 03:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|6562
1616990400000|2021-03-29 04:00:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|9421
1616994000000|2021-03-29 05:00:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13185.6|13181.6|15381
1616997600000|2021-03-29 06:00:00|13191.8|13187.8|13195|13191|13199.7|13195.7|13187.2|13183.2|22552
1617001200000|2021-03-29 07:00:00|13196.5|13192.5|13184|13180|13199.7|13195.7|13182.5|13178.5|28291
1617004800000|2021-03-29 08:00:00|13182.5|13178.5|13180.9|13176.9|13185.6|13181.6|13177.8|13173.8|29380
1617008400000|2021-03-29 09:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|14358
1617012000000|2021-03-29 10:00:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13182.5|13178.5|13048
1617015600000|2021-03-29 11:00:00|13187.2|13183.2|13195|13191|13195|13191|13187.2|13183.2|16512
1617019200000|2021-03-29 12:00:00|13193.4|13189.4|13187.2|13183.2|13198.1|13194.1|13185.6|13181.6|32173
1617022800000|2021-03-29 13:00:00|13185.6|13181.6|13157.5|13153.5|13191.8|13187.8|13157.5|13153.5|59367
1617026400000|2021-03-29 14:00:00|13159|13155|13163.7|13159.7|13168.4|13164.4|13155.9|13151.9|58459
1617030000000|2021-03-29 15:00:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13152.8|13148.8|58273
1617033600000|2021-03-29 16:00:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|17517
1617037200000|2021-03-29 17:00:00|13155.9|13151.9|13146.5|13142.5|13155.9|13151.9|13146.5|13142.5|33949
1617040800000|2021-03-29 18:00:00|13148.1|13144.1|13138.7|13134.7|13148.1|13144.1|13130.9|13126.9|51478
1617044400000|2021-03-29 19:00:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13134|13130|34803
1617048000000|2021-03-29 20:00:00|13137.2|13133.2|13140.3|13136.3|13143.4|13139.4|13137.2|13133.2|20932
1617055200000|2021-03-29 22:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|4623
1617058800000|2021-03-29 23:00:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|7903
1617062400000|2021-03-30 00:00:00|13140.3|13136.3|13140.3|13136.3|13145|13141|13138.7|13134.7|8303
1617066000000|2021-03-30 01:00:00|13138.7|13134.7|13129.3|13125.3|13138.7|13134.7|13129.3|13125.3|13370
1617069600000|2021-03-30 02:00:00|13127.8|13123.8|13116.8|13112.8|13127.8|13123.8|13113.7|13109.7|22877
1617073200000|2021-03-30 03:00:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13113.7|13109.7|11562
1617076800000|2021-03-30 04:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|9240
1617080400000|2021-03-30 05:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|12864
1617084000000|2021-03-30 06:00:00|13115.3|13111.3|13107.5|13103.5|13115.3|13111.3|13098.1|13094.1|53485
1617087600000|2021-03-30 07:00:00|13109|13105|13090.3|13086.3|13113.7|13109.7|13085.6|13081.6|64590
1617091200000|2021-03-30 08:00:00|13088.7|13084.7|13088.7|13084.7|13095|13091|13084|13080|31659
1617094800000|2021-03-30 09:00:00|13087.2|13083.2|13096.5|13092.5|13099.7|13095.7|13087.2|13083.2|32374
1617098400000|2021-03-30 10:00:00|13095|13091|13095|13091|13096.5|13092.5|13087.2|13083.2|39707
1617102000000|2021-03-30 11:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13087.2|13083.2|32814
1617105600000|2021-03-30 12:00:00|13099.7|13095.7|13101.2|13097.2|13109|13105|13095|13091|65793
1617109200000|2021-03-30 13:00:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13101.2|13097.2|60149
1617112800000|2021-03-30 14:00:00|13109|13105|13102.8|13098.8|13110.6|13106.6|13096.5|13092.5|70820
1617116400000|2021-03-30 15:00:00|13101.2|13097.2|13120|13116|13123.1|13119.1|13101.2|13097.2|49046
1617120000000|2021-03-30 16:00:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|49638
1617123600000|2021-03-30 17:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13121.5|13117.5|34782
1617127200000|2021-03-30 18:00:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13115.3|13111.3|25269
1617130800000|2021-03-30 19:00:00|13121.5|13117.5|13124.7|13120.7|13129.3|13125.3|13120|13116|29859
1617134400000|2021-03-30 20:00:00|13126.2|13122.2|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|37956
1617141600000|2021-03-30 22:00:00|13129.3|13125.3|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|7083
1617145200000|2021-03-30 23:00:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13123.1|13119.1|7454
1617148800000|2021-03-31 00:00:00|13124.7|13120.7|13116.8|13112.8|13127.8|13123.8|13116.8|13112.8|13148
1617152400000|2021-03-31 01:00:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13109|13105|17144
1617156000000|2021-03-31 02:00:00|13112.2|13108.2|13109|13105|13113.7|13109.7|13109|13105|6046
1617159600000|2021-03-31 03:00:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13105.9|13101.9|9584
1617163200000|2021-03-31 04:00:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|5799
1617166800000|2021-03-31 05:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|10024
1617170400000|2021-03-31 06:00:00|13113.7|13109.7|13121.5|13117.5|13123.1|13119.1|13110.6|13106.6|21884
1617174000000|2021-03-31 07:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|20245
1617177600000|2021-03-31 08:00:00|13120|13116|13113.7|13109.7|13120|13116|13112.2|13108.2|21299
1617181200000|2021-03-31 09:00:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13112.2|13108.2|20240
1617184800000|2021-03-31 10:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13112.2|13108.2|17344
1617188400000|2021-03-31 11:00:00|13121.5|13117.5|13116.8|13112.8|13123.1|13119.1|13115.3|13111.3|30072
1617192000000|2021-03-31 12:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13112.2|13108.2|55844
1617195600000|2021-03-31 13:00:00|13121.5|13117.5|13120|13116|13124.7|13120.7|13110.6|13106.6|58415
1617199200000|2021-03-31 14:00:00|13121.5|13117.5|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|73570
1617202800000|2021-03-31 15:00:00|13124.7|13120.7|13123.1|13119.1|13127.8|13123.8|13120|13116|55404
1617206400000|2021-03-31 16:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13120|13116|22887
1617210000000|2021-03-31 17:00:00|13123.1|13119.1|13107.5|13103.5|13123.1|13119.1|13105.9|13101.9|71914
1617213600000|2021-03-31 18:00:00|13109|13105|13099.7|13095.7|13112.2|13108.2|13093.4|13089.4|102324
1617217200000|2021-03-31 19:00:00|13098.1|13094.1|13105.9|13101.9|13113.7|13109.7|13098.1|13094.1|119701
1617220800000|2021-03-31 20:00:00|13107.5|13103.5|13098.1|13094.1|13107.5|13103.5|13095|13091|102393
1617228000000|2021-03-31 22:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|5863
1617231600000|2021-03-31 23:00:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|5258
1617235200000|2021-04-01 00:00:00|13105.9|13101.9|13093.4|13089.4|13105.9|13101.9|13093.4|13089.4|20016
1617238800000|2021-04-01 01:00:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|7585
1617242400000|2021-04-01 02:00:00|13095|13091|13098.1|13094.1|13101.2|13097.2|13095|13091|11244
1617246000000|2021-04-01 03:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|7724
1617249600000|2021-04-01 04:00:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13101.2|13097.2|10267
1617253200000|2021-04-01 05:00:00|13107.5|13103.5|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|18875
1617256800000|2021-04-01 06:00:00|13104.3|13100.3|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|14607
1617260400000|2021-04-01 07:00:00|13105.9|13101.9|13113.7|13109.7|13121.5|13117.5|13104.3|13100.3|25785
1617264000000|2021-04-01 08:00:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13112.2|13108.2|22165
1617267600000|2021-04-01 09:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|18012
1617271200000|2021-04-01 10:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|25208
1617274800000|2021-04-01 11:00:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|19123
1617278400000|2021-04-01 12:00:00|13120|13116|13132.5|13128.5|13135.6|13131.6|13120|13116|78301
1617282000000|2021-04-01 13:00:00|13134|13130|13137.2|13133.2|13141.8|13137.8|13132.5|13128.5|70665
1617285600000|2021-04-01 14:00:00|13131.7|13127.7|13146.5|13142.5|13148.1|13144.1|13130.9|13126.9|76416
1617289200000|2021-04-01 15:00:00|13145|13141|13154.3|13150.3|13155.9|13151.9|13145|13141|57047
1617292800000|2021-04-01 16:00:00|13152.8|13148.8|13143.4|13139.4|13154.3|13150.3|13141.8|13137.8|39533
1617296400000|2021-04-01 17:00:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13138.7|13134.7|31412
1617300000000|2021-04-01 18:00:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13141.8|13137.8|20823
1617303600000|2021-04-01 19:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13140.3|13136.3|25840
1617307200000|2021-04-01 20:00:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13141.8|13137.8|28848
1617343200000|2021-04-02 06:00:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|75
1617346800000|2021-04-02 07:00:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4985
1617350400000|2021-04-02 08:00:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|2793
1617354000000|2021-04-02 09:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|3130
1617357600000|2021-04-02 10:00:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4608
1617361200000|2021-04-02 11:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|10680
1617364800000|2021-04-02 12:00:00|13141.8|13137.8|13124.7|13120.7|13156.7|13152.7|13123.1|13119.1|78915
1617368400000|2021-04-02 13:00:00|13123.1|13119.1|13099.7|13095.7|13124.7|13120.7|13099.7|13095.7|65431
1617372000000|2021-04-02 14:00:00|13098.1|13094.1|13096.5|13092.5|13104.3|13100.3|13095|13091|37390
1617375600000|2021-04-02 15:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|14749
1617573600000|2021-04-04 22:00:00|13098.1|13094.1|13105.9|13101.9|13112.2|13108.2|13093.4|13089.4|10426
1617577200000|2021-04-04 23:00:00|13107.5|13103.5|13112.2|13108.2|13115.3|13111.3|13107.5|13103.5|5788
1617580800000|2021-04-05 00:00:00|13110.6|13106.6|13107.5|13103.5|13115.3|13111.3|13105.9|13101.9|4974
1617584400000|2021-04-05 01:00:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|3730
1617588000000|2021-04-05 02:00:00|13107.5|13103.5|13099.7|13095.7|13107.5|13103.5|13098.1|13094.1|9855
1617591600000|2021-04-05 03:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|3626
1617595200000|2021-04-05 04:00:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2556
1617598800000|2021-04-05 05:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|1392
1617602400000|2021-04-05 06:00:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|5173
1617606000000|2021-04-05 07:00:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|6060
1617609600000|2021-04-05 08:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|4677
1617613200000|2021-04-05 09:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4123
1617616800000|2021-04-05 10:00:00|13101.2|13097.2|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|6807
1617620400000|2021-04-05 11:00:00|13099.7|13095.7|13091.8|13087.8|13101.2|13097.2|13091.8|13087.8|8497
1617624000000|2021-04-05 12:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13082.5|13078.5|45562
1617627600000|2021-04-05 13:00:00|13096.5|13092.5|13096.5|13092.5|13105.9|13101.9|13091.8|13087.8|42167
1617631200000|2021-04-05 14:00:00|13095.8|13091.8|13105.9|13101.9|13112.2|13108.2|13091.1|13087.1|42656
1617634800000|2021-04-05 15:00:00|13107.5|13103.5|13121.5|13117.5|13124.7|13120.7|13104.3|13100.3|61840
1617638400000|2021-04-05 16:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|30104
1617642000000|2021-04-05 17:00:00|13118.4|13114.4|13115.3|13111.3|13120|13116|13113.7|13109.7|23028
1617645600000|2021-04-05 18:00:00|13113.7|13109.7|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|30656
1617649200000|2021-04-05 19:00:00|13113.7|13109.7|13118.4|13114.4|13120|13116|13112.2|13108.2|43730
1617652800000|2021-04-05 20:00:00|13120|13116|13127.8|13123.8|13127.8|13123.8|13116.8|13112.8|22706
1617660000000|2021-04-05 22:00:00|13129.3|13125.3|13121.5|13117.5|13130.9|13126.9|13121.5|13117.5|5421
1617663600000|2021-04-05 23:00:00|13123.1|13119.1|13127.8|13123.8|13127.8|13123.8|13121.5|13117.5|5700
1617667200000|2021-04-06 00:00:00|13129.3|13125.3|13134|13130|13135.6|13131.6|13127.8|13123.8|8550
1617670800000|2021-04-06 01:00:00|13135.6|13131.6|13138.7|13134.7|13145|13141|13134|13130|15213
1617674400000|2021-04-06 02:00:00|13140.3|13136.3|13134|13130|13140.3|13136.3|13130.9|13126.9|10164
1617678000000|2021-04-06 03:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|3309
1617681600000|2021-04-06 04:00:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|4554
1617685200000|2021-04-06 05:00:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13132.5|13128.5|5893
1617688800000|2021-04-06 06:00:00|13137.2|13133.2|13130.9|13126.9|13141.8|13137.8|13127.8|13123.8|18904
1617692400000|2021-04-06 07:00:00|13129.3|13125.3|13120|13116|13135.6|13131.6|13116.8|13112.8|24894
1617696000000|2021-04-06 08:00:00|13118.4|13114.4|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|14777
1617699600000|2021-04-06 09:00:00|13115.3|13111.3|13121.5|13117.5|13123.1|13119.1|13113.7|13109.7|16219
1617703200000|2021-04-06 10:00:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13120|13116|15228
1617706800000|2021-04-06 11:00:00|13121.5|13117.5|13135.6|13131.6|13137.2|13133.2|13121.5|13117.5|24713
1617710400000|2021-04-06 12:00:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13130.9|13126.9|43308
1617714000000|2021-04-06 13:00:00|13138.7|13134.7|13146.5|13142.5|13149.7|13145.7|13135.6|13131.6|58492
1617717600000|2021-04-06 14:00:00|13148.1|13144.1|13159|13155|13160.6|13156.6|13145|13141|61210
1617721200000|2021-04-06 15:00:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13157.5|13153.5|61860
1617724800000|2021-04-06 16:00:00|13160.6|13156.6|13163.7|13159.7|13166.8|13162.8|13159|13155|28961
1617728400000|2021-04-06 17:00:00|13162.2|13158.2|13170|13166|13170|13166|13162.2|13158.2|39516
1617732000000|2021-04-06 18:00:00|13171.5|13167.5|13170|13166|13174.7|13170.7|13170|13166|35279
1617735600000|2021-04-06 19:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|30204
1617739200000|2021-04-06 20:00:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13168.4|13164.4|24405
1617746400000|2021-04-06 22:00:00|13168.4|13164.4|13173.1|13169.1|13173.1|13169.1|13166.8|13162.8|4812
1617750000000|2021-04-06 23:00:00|13171.5|13167.5|13166.8|13162.8|13173.1|13169.1|13166.8|13162.8|2966
1617753600000|2021-04-07 00:00:00|13165.3|13161.3|13162.2|13158.2|13166.8|13162.8|13160.6|13156.6|15779
1617757200000|2021-04-07 01:00:00|13163.7|13159.7|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|6140
1617760800000|2021-04-07 02:00:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4005
1617764400000|2021-04-07 03:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|3080
1617768000000|2021-04-07 04:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4447
1617771600000|2021-04-07 05:00:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|5002
1617775200000|2021-04-07 06:00:00|13171.5|13167.5|13191.8|13187.8|13193.4|13189.4|13168.4|13164.4|28616
1617778800000|2021-04-07 07:00:00|13190.3|13186.3|13187.2|13183.2|13195|13191|13179.3|13175.3|37801
1617782400000|2021-04-07 08:00:00|13185.6|13181.6|13179.3|13175.3|13187.2|13183.2|13179.3|13175.3|21485
1617786000000|2021-04-07 09:00:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|9461
1617789600000|2021-04-07 10:00:00|13184|13180|13177.8|13173.8|13187.2|13183.2|13177.8|13173.8|18980
1617793200000|2021-04-07 11:00:00|13176.2|13172.2|13171.5|13167.5|13177.8|13173.8|13170|13166|26385
1617796800000|2021-04-07 12:00:00|13170|13166|13168.4|13164.4|13176.2|13172.2|13163.7|13159.7|47618
1617800400000|2021-04-07 13:00:00|13166.8|13162.8|13180.9|13176.9|13180.9|13176.9|13166.8|13162.8|36340
1617804000000|2021-04-07 14:00:00|13182.5|13178.5|13182.5|13178.5|13187.2|13183.2|13176.2|13172.2|69510
1617807600000|2021-04-07 15:00:00|13184|13180|13195|13191|13196.5|13192.5|13184|13180|63095
1617811200000|2021-04-07 16:00:00|13196.5|13192.5|13190.3|13186.3|13196.5|13192.5|13190.3|13186.3|26687
1617814800000|2021-04-07 17:00:00|13188.7|13184.7|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|27731
1617818400000|2021-04-07 18:00:00|13186.4|13182.4|13184|13180|13187.2|13183.2|13179.3|13175.3|47752
1617822000000|2021-04-07 19:00:00|13182.5|13178.5|13170|13166|13182.5|13178.5|13170|13166|33217
1617825600000|2021-04-07 20:00:00|13168.4|13164.4|13166.8|13162.8|13173.1|13169.1|13163.7|13159.7|29576
1617832800000|2021-04-07 22:00:00|13168.4|13164.4|13176.2|13172.2|13176.2|13172.2|13168.4|13164.4|3644
1617836400000|2021-04-07 23:00:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13170|13166|4489
1617840000000|2021-04-08 00:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|3904
1617843600000|2021-04-08 01:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7610
1617847200000|2021-04-08 02:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2542
1617850800000|2021-04-08 03:00:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|3324
1617854400000|2021-04-08 04:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1383
1617858000000|2021-04-08 05:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|7392
1617861600000|2021-04-08 06:00:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|10724
1617865200000|2021-04-08 07:00:00|13177.8|13173.8|13182.5|13178.5|13184|13180|13177.8|13173.8|18485
1617868800000|2021-04-08 08:00:00|13184|13180|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|17330
1617872400000|2021-04-08 09:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13180.9|13176.9|11652
1617876000000|2021-04-08 10:00:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|13390
1617879600000|2021-04-08 11:00:00|13188.7|13184.7|13191.8|13187.8|13196.5|13192.5|13188.7|13184.7|19850
1617883200000|2021-04-08 12:00:00|13190.3|13186.3|13190.3|13186.3|13195|13191|13180.9|13176.9|42659
1617886800000|2021-04-08 13:00:00|13191.8|13187.8|13201.2|13197.2|13204.3|13200.3|13185.6|13181.6|59239
1617890400000|2021-04-08 14:00:00|13199.7|13195.7|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|57763
1617894000000|2021-04-08 15:00:00|13190.3|13186.3|13198.1|13194.1|13198.1|13194.1|13188.7|13184.7|33723
1617897600000|2021-04-08 16:00:00|13196.5|13192.5|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|29429
1617901200000|2021-04-08 17:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|17325
1617904800000|2021-04-08 18:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|23311
1617908400000|2021-04-08 19:00:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|36223
1617912000000|2021-04-08 20:00:00|13204.3|13200.3|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|30930
1617919200000|2021-04-08 22:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5911
1617922800000|2021-04-08 23:00:00|13205.9|13201.9|13201.2|13197.2|13207.5|13203.5|13201.2|13197.2|6998
1617926400000|2021-04-09 00:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|10077
1617930000000|2021-04-09 01:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|7331
1617933600000|2021-04-09 02:00:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|9363
1617937200000|2021-04-09 03:00:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8209
1617940800000|2021-04-09 04:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|6141
1617944400000|2021-04-09 05:00:00|13199.7|13195.7|13191.8|13187.8|13199.7|13195.7|13188.7|13184.7|13650
1617948000000|2021-04-09 06:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|22150
1617951600000|2021-04-09 07:00:00|13184|13180|13173.1|13169.1|13184|13180|13170|13166|35611
1617955200000|2021-04-09 08:00:00|13171.5|13167.5|13173.1|13169.1|13177.8|13173.8|13171.5|13167.5|21119
1617958800000|2021-04-09 09:00:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|14225
1617962400000|2021-04-09 10:00:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13166.8|13162.8|15543
1617966000000|2021-04-09 11:00:00|13168.4|13164.4|13166.8|13162.8|13174.7|13170.7|13165.3|13161.3|30560
1617969600000|2021-04-09 12:00:00|13165.3|13161.3|13154.3|13150.3|13168.4|13164.4|13151.2|13147.2|79279
1617973200000|2021-04-09 13:00:00|13152.8|13148.8|13168.4|13164.4|13170|13166|13149.7|13145.7|74669
1617976800000|2021-04-09 14:00:00|13167.6|13163.6|13176.2|13172.2|13177.8|13173.8|13166.8|13162.8|68686
1617980400000|2021-04-09 15:00:00|13174.7|13170.7|13190.3|13186.3|13191.8|13187.8|13171.5|13167.5|62336
1617984000000|2021-04-09 16:00:00|13191.8|13187.8|13185.6|13181.6|13191.8|13187.8|13184|13180|41508
1617987600000|2021-04-09 17:00:00|13187.2|13183.2|13180.9|13176.9|13188.7|13184.7|13179.3|13175.3|37462
1617991200000|2021-04-09 18:00:00|13182.5|13178.5|13174.7|13170.7|13182.5|13178.5|13173.1|13169.1|40421
1617994800000|2021-04-09 19:00:00|13173.1|13169.1|13177.8|13173.8|13180.9|13176.9|13173.1|13169.1|21887
1617998400000|2021-04-09 20:00:00|13179.3|13175.3|13178.6|13174.6|13185.6|13181.6|13176.2|13172.2|26908
1618178400000|2021-04-11 22:00:00|13174.7|13170.7|13170|13166|13176.2|13172.2|13170|13166|9186
1618182000000|2021-04-11 23:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|12408
1618185600000|2021-04-12 00:00:00|13165.3|13161.3|13170|13166|13171.5|13167.5|13165.3|13161.3|9014
1618189200000|2021-04-12 01:00:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|7205
1618192800000|2021-04-12 02:00:00|13174.7|13170.7|13180.9|13176.9|13185.6|13181.6|13174.7|13170.7|10126
1618196400000|2021-04-12 03:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2949
1618200000000|2021-04-12 04:00:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|3780
1618203600000|2021-04-12 05:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|4411
1618207200000|2021-04-12 06:00:00|13180.9|13176.9|13176.2|13172.2|13185.6|13181.6|13176.2|13172.2|15525
1618210800000|2021-04-12 07:00:00|13177.8|13173.8|13188.7|13184.7|13190.3|13186.3|13177.8|13173.8|17634
1618214400000|2021-04-12 08:00:00|13190.3|13186.3|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|15029
1618218000000|2021-04-12 09:00:00|13182.5|13178.5|13184|13180|13184|13180|13179.3|13175.3|12985
1618221600000|2021-04-12 10:00:00|13185.6|13181.6|13174.7|13170.7|13185.6|13181.6|13173.1|13169.1|30914
1618225200000|2021-04-12 11:00:00|13176.2|13172.2|13173.1|13169.1|13177.8|13173.8|13170|13166|27760
1618228800000|2021-04-12 12:00:00|13174.7|13170.7|13166.8|13162.8|13174.7|13170.7|13166.8|13162.8|26658
1618232400000|2021-04-12 13:00:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13160.6|13156.6|47099
1618236000000|2021-04-12 14:00:00|13166.8|13162.8|13157.5|13153.5|13166.8|13162.8|13155.9|13151.9|37180
1618239600000|2021-04-12 15:00:00|13159|13155|13163.7|13159.7|13168.4|13164.4|13157.5|13153.5|41403
1618243200000|2021-04-12 16:00:00|13162.2|13158.2|13165.3|13161.3|13170|13166|13162.2|13158.2|36867
1618246800000|2021-04-12 17:00:00|13164.5|13160.5|13162.2|13158.2|13170|13166|13162.2|13158.2|33782
1618250400000|2021-04-12 18:00:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13157.5|13153.5|53431
1618254000000|2021-04-12 19:00:00|13163.7|13159.7|13166.8|13162.8|13170|13166|13163.7|13159.7|22268
1618257600000|2021-04-12 20:00:00|13165.3|13161.3|13171.5|13167.5|13171.5|13167.5|13165.3|13161.3|28829
1618264800000|2021-04-12 22:00:00|13173.1|13169.1|13166.8|13162.8|13174.7|13170.7|13166.8|13162.8|4472
1618268400000|2021-04-12 23:00:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4388
1618272000000|2021-04-13 00:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|5324
1618275600000|2021-04-13 01:00:00|13166.8|13162.8|13163.7|13159.7|13170|13166|13162.2|13158.2|6094
1618279200000|2021-04-13 02:00:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13159|13155|8513
1618282800000|2021-04-13 03:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|11966
1618286400000|2021-04-13 04:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13148.1|13144.1|22432
1618290000000|2021-04-13 05:00:00|13151.2|13147.2|13152.8|13148.8|13155.9|13151.9|13149.7|13145.7|14502
1618293600000|2021-04-13 06:00:00|13151.2|13147.2|13141.8|13137.8|13154.3|13150.3|13140.3|13136.3|23966
1618297200000|2021-04-13 07:00:00|13143.4|13139.4|13149.7|13145.7|13152.8|13148.8|13141.8|13137.8|28703
1618300800000|2021-04-13 08:00:00|13148.1|13144.1|13148.1|13144.1|13152.8|13148.8|13146.5|13142.5|15176
1618304400000|2021-04-13 09:00:00|13148.9|13144.9|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|12941
1618308000000|2021-04-13 10:00:00|13148.1|13144.1|13159|13155|13159|13155|13146.5|13142.5|12539
1618311600000|2021-04-13 11:00:00|13160.6|13156.6|13162.2|13158.2|13174.7|13170.7|13154.3|13150.3|52161
1618315200000|2021-04-13 12:00:00|13160.6|13156.6|13170|13166|13174.7|13170.7|13145.8|13141.8|78836
1618318800000|2021-04-13 13:00:00|13168.4|13164.4|13184|13180|13185.6|13181.6|13160.6|13156.6|63641
1618322400000|2021-04-13 14:00:00|13182.5|13178.5|13177.8|13173.8|13185.6|13181.6|13176.2|13172.2|45172
1618326000000|2021-04-13 15:00:00|13179.3|13175.3|13185.6|13181.6|13185.6|13181.6|13176.2|13172.2|34880
1618329600000|2021-04-13 16:00:00|13184|13180|13188.7|13184.7|13190.3|13186.3|13184|13180|39261
1618333200000|2021-04-13 17:00:00|13190.3|13186.3|13204.3|13200.3|13209|13205|13188.7|13184.7|70878
1618336800000|2021-04-13 18:00:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13202.8|13198.8|32176
1618340400000|2021-04-13 19:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|27632
1618344000000|2021-04-13 20:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|29080
1618351200000|2021-04-13 22:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|7857
1618354800000|2021-04-13 23:00:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|10462
1618358400000|2021-04-14 00:00:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|12847
1618362000000|2021-04-14 01:00:00|13220|13216|13212.2|13208.2|13220|13216|13212.2|13208.2|16227
1618365600000|2021-04-14 02:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|9171
1618369200000|2021-04-14 03:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|5575
1618372800000|2021-04-14 04:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2617
1618376400000|2021-04-14 05:00:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|6397
1618380000000|2021-04-14 06:00:00|13210.6|13206.6|13205.9|13201.9|13212.2|13208.2|13202.8|13198.8|24572
1618383600000|2021-04-14 07:00:00|13204.3|13200.3|13199.7|13195.7|13207.5|13203.5|13198.1|13194.1|23992
1618387200000|2021-04-14 08:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|19782
1618390800000|2021-04-14 09:00:00|13195|13191|13195|13191|13196.5|13192.5|13191.8|13187.8|11610
1618394400000|2021-04-14 10:00:00|13193.4|13189.4|13198.1|13194.1|13201.2|13197.2|13193.4|13189.4|19689
1618398000000|2021-04-14 11:00:00|13196.5|13192.5|13202.8|13198.8|13205.9|13201.9|13196.5|13192.5|26400
1618401600000|2021-04-14 12:00:00|13201.2|13197.2|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|39793
1618405200000|2021-04-14 13:00:00|13196.5|13192.5|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|49917
1618408800000|2021-04-14 14:00:00|13193.4|13189.4|13190.3|13186.3|13201.2|13197.2|13188.7|13184.7|40736
1618412400000|2021-04-14 15:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13180.9|13176.9|71026
1618416000000|2021-04-14 16:00:00|13191.8|13187.8|13185.6|13181.6|13193.4|13189.4|13184|13180|31918
1618419600000|2021-04-14 17:00:00|13184|13180|13191.8|13187.8|13191.8|13187.8|13182.5|13178.5|28374
1618423200000|2021-04-14 18:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13188.7|13184.7|32214
1618426800000|2021-04-14 19:00:00|13191.8|13187.8|13198.1|13194.1|13198.1|13194.1|13191.8|13187.8|22999
1618430400000|2021-04-14 20:00:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13195|13191|29324
1618437600000|2021-04-14 22:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|4643
1618441200000|2021-04-14 23:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1545
1618444800000|2021-04-15 00:00:00|13191.8|13187.8|13187.2|13183.2|13195|13191|13187.2|13183.2|8028
1618448400000|2021-04-15 01:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|7790
1618452000000|2021-04-15 02:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|5737
1618455600000|2021-04-15 03:00:00|13193.4|13189.4|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|3822
1618459200000|2021-04-15 04:00:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6741
1618462800000|2021-04-15 05:00:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|9025
1618466400000|2021-04-15 06:00:00|13193.4|13189.4|13201.2|13197.2|13201.2|13197.2|13191.8|13187.8|18544
1618470000000|2021-04-15 07:00:00|13202.8|13198.8|13209|13205|13213.7|13209.7|13201.2|13197.2|30331
1618473600000|2021-04-15 08:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|19326
1618477200000|2021-04-15 09:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|13552
1618480800000|2021-04-15 10:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13209|13205|18788
1618484400000|2021-04-15 11:00:00|13210.6|13206.6|13210.6|13206.6|13213.7|13209.7|13209|13205|27747
1618488000000|2021-04-15 12:00:00|13212.2|13208.2|13224.7|13220.7|13226.2|13222.2|13204.3|13200.3|96520
1618491600000|2021-04-15 13:00:00|13226.2|13222.2|13227.8|13223.8|13234|13230|13221.5|13217.5|110286
1618495200000|2021-04-15 14:00:00|13229.3|13225.3|13243.4|13239.4|13243.4|13239.4|13229.3|13225.3|88122
1618498800000|2021-04-15 15:00:00|13245|13241|13249.7|13245.7|13257.5|13253.5|13245|13241|97349
1618502400000|2021-04-15 16:00:00|13251.2|13247.2|13263.7|13259.7|13263.7|13259.7|13251.2|13247.2|62347
1618506000000|2021-04-15 17:00:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13257.5|13253.5|44600
1618509600000|2021-04-15 18:00:00|13262.2|13258.2|13270|13266|13270|13266|13262.2|13258.2|43723
1618513200000|2021-04-15 19:00:00|13268.4|13264.4|13255.9|13251.9|13270|13266|13251.2|13247.2|72474
1618516800000|2021-04-15 20:00:00|13257.5|13253.5|13241.8|13237.8|13257.5|13253.5|13238.7|13234.7|73414
1618524000000|2021-04-15 22:00:00|13240.3|13236.3|13246.5|13242.5|13248.1|13244.1|13240.3|13236.3|8661
1618527600000|2021-04-15 23:00:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13243.4|13239.4|9028
1618531200000|2021-04-16 00:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13245|13241|14610
1618534800000|2021-04-16 01:00:00|13248.1|13244.1|13240.3|13236.3|13248.1|13244.1|13240.3|13236.3|16608
1618538400000|2021-04-16 02:00:00|13241.8|13237.8|13238.7|13234.7|13243.4|13239.4|13237.2|13233.2|12054
1618542000000|2021-04-16 03:00:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|11412
1618545600000|2021-04-16 04:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|6740
1618549200000|2021-04-16 05:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|10961
1618552800000|2021-04-16 06:00:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13232.5|13228.5|31048
1618556400000|2021-04-16 07:00:00|13235.6|13231.6|13230.9|13226.9|13238.7|13234.7|13229.3|13225.3|33841
1618560000000|2021-04-16 08:00:00|13229.3|13225.3|13234|13230|13240.3|13236.3|13229.3|13225.3|28160
1618563600000|2021-04-16 09:00:00|13235.6|13231.6|13241.8|13237.8|13245|13241|13235.6|13231.6|21846
1618567200000|2021-04-16 10:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|16445
1618570800000|2021-04-16 11:00:00|13245|13241|13248.1|13244.1|13255.9|13251.9|13243.4|13239.4|32297
1618574400000|2021-04-16 12:00:00|13246.5|13242.5|13232.5|13228.5|13251.2|13247.2|13230.9|13226.9|67620
1618578000000|2021-04-16 13:00:00|13230.9|13226.9|13232.5|13228.5|13238.7|13234.7|13223.1|13219.1|70811
1618581600000|2021-04-16 14:00:00|13234|13230|13237.2|13233.2|13243.4|13239.4|13232.5|13228.5|56427
1618585200000|2021-04-16 15:00:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13227.8|13223.8|38588
1618588800000|2021-04-16 16:00:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13230.9|13226.9|22274
1618592400000|2021-04-16 17:00:00|13235.6|13231.6|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|17351
1618596000000|2021-04-16 18:00:00|13237.2|13233.2|13240.3|13236.3|13245|13241|13237.2|13233.2|19112
1618599600000|2021-04-16 19:00:00|13238.7|13234.7|13229.3|13225.3|13241.8|13237.8|13229.3|13225.3|28310
1618603200000|2021-04-16 20:00:00|13230.9|13226.9|13231.7|13227.7|13237.2|13233.2|13221.5|13217.5|44077
1618783200000|2021-04-18 22:00:00|13237.2|13233.2|13232.5|13228.5|13240.3|13236.3|13229.3|13225.3|7566
1618786800000|2021-04-18 23:00:00|13234|13230|13237.2|13233.2|13243.4|13239.4|13234|13230|9265
1618790400000|2021-04-19 00:00:00|13238.7|13234.7|13246.5|13242.5|13246.5|13242.5|13238.7|13234.7|8081
1618794000000|2021-04-19 01:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|8424
1618797600000|2021-04-19 02:00:00|13247.3|13243.3|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|8421
1618801200000|2021-04-19 03:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3319
1618804800000|2021-04-19 04:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2050
1618808400000|2021-04-19 05:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4029
1618812000000|2021-04-19 06:00:00|13249.7|13245.7|13251.2|13247.2|13257.5|13253.5|13248.1|13244.1|17501
1618815600000|2021-04-19 07:00:00|13252.8|13248.8|13251.2|13247.2|13255.9|13251.9|13245|13241|26051
1618819200000|2021-04-19 08:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|14806
1618822800000|2021-04-19 09:00:00|13251.2|13247.2|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|14781
1618826400000|2021-04-19 10:00:00|13249.7|13245.7|13240.3|13236.3|13252.8|13248.8|13240.3|13236.3|20682
1618830000000|2021-04-19 11:00:00|13238.7|13234.7|13232.5|13228.5|13240.3|13236.3|13230.9|13226.9|24999
1618833600000|2021-04-19 12:00:00|13230.9|13226.9|13221.5|13217.5|13232.5|13228.5|13220|13216|43693
1618837200000|2021-04-19 13:00:00|13220|13216|13216.8|13212.8|13223.1|13219.1|13205.9|13201.9|57425
1618840800000|2021-04-19 14:00:00|13215.3|13211.3|13235.6|13231.6|13235.6|13231.6|13215.3|13211.3|54423
1618844400000|2021-04-19 15:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13230.9|13226.9|41390
1618848000000|2021-04-19 16:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|20288
1618851600000|2021-04-19 17:00:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13223.1|13219.1|20583
1618855200000|2021-04-19 18:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13220|13216|38149
1618858800000|2021-04-19 19:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|16022
1618862400000|2021-04-19 20:00:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13218.4|13214.4|22166
1618869600000|2021-04-19 22:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1361
1618873200000|2021-04-19 23:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2900
1618876800000|2021-04-20 00:00:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13220|13216|7285
1618880400000|2021-04-20 01:00:00|13223.1|13219.1|13215.3|13211.3|13227.8|13223.8|13215.3|13211.3|12259
1618884000000|2021-04-20 02:00:00|13216.8|13212.8|13218.4|13214.4|13221.5|13217.5|13215.3|13211.3|10969
1618887600000|2021-04-20 03:00:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|3860
1618891200000|2021-04-20 04:00:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|4369
1618894800000|2021-04-20 05:00:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13207.5|13203.5|17104
1618898400000|2021-04-20 06:00:00|13213.7|13209.7|13204.3|13200.3|13213.7|13209.7|13204.3|13200.3|25555
1618902000000|2021-04-20 07:00:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13201.2|13197.2|34092
1618905600000|2021-04-20 08:00:00|13215.3|13211.3|13209|13205|13215.3|13211.3|13205.9|13201.9|17138
1618909200000|2021-04-20 09:00:00|13210.6|13206.6|13223.1|13219.1|13224.7|13220.7|13209|13205|26696
1618912800000|2021-04-20 10:00:00|13224.7|13220.7|13229.3|13225.3|13232.5|13228.5|13223.1|13219.1|35276
1618916400000|2021-04-20 11:00:00|13230.9|13226.9|13232.5|13228.5|13237.2|13233.2|13230.9|13226.9|30919
1618920000000|2021-04-20 12:00:00|13234|13230|13223.1|13219.1|13235.6|13231.6|13223.1|13219.1|42850
1618923600000|2021-04-20 13:00:00|13221.5|13217.5|13238.7|13234.7|13238.7|13234.7|13220|13216|52404
1618927200000|2021-04-20 14:00:00|13237.2|13233.2|13248.1|13244.1|13249.7|13245.7|13235.6|13231.6|58493
1618930800000|2021-04-20 15:00:00|13249.7|13245.7|13260.6|13256.6|13262.2|13258.2|13248.1|13244.1|66362
1618934400000|2021-04-20 16:00:00|13259|13255|13255.9|13251.9|13260.6|13256.6|13254.3|13250.3|33231
1618938000000|2021-04-20 17:00:00|13257.5|13253.5|13259|13255|13262.2|13258.2|13255.9|13251.9|20465
1618941600000|2021-04-20 18:00:00|13260.6|13256.6|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|28786
1618945200000|2021-04-20 19:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|21640
1618948800000|2021-04-20 20:00:00|13259|13255|13259|13255|13259|13255|13254.3|13250.3|13832
1618956000000|2021-04-20 22:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2828
1618959600000|2021-04-20 23:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3406
1618963200000|2021-04-21 00:00:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|9806
1618966800000|2021-04-21 01:00:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|11242
1618970400000|2021-04-21 02:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|10886
1618974000000|2021-04-21 03:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|3439
1618977600000|2021-04-21 04:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|5079
1618981200000|2021-04-21 05:00:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13255.9|13251.9|15692
1618984800000|2021-04-21 06:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|11579
1618988400000|2021-04-21 07:00:00|13262.2|13258.2|13249.7|13245.7|13262.2|13258.2|13248.1|13244.1|20536
1618992000000|2021-04-21 08:00:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13245|13241|28132
1618995600000|2021-04-21 09:00:00|13245|13241|13251.2|13247.2|13251.2|13247.2|13243.4|13239.4|24122
1618999200000|2021-04-21 10:00:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13245|13241|17146
1619002800000|2021-04-21 11:00:00|13249.7|13245.7|13251.2|13247.2|13254.3|13250.3|13246.5|13242.5|17625
1619006400000|2021-04-21 12:00:00|13252.8|13248.8|13259|13255|13260.6|13256.6|13251.2|13247.2|36990
1619010000000|2021-04-21 13:00:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13254.3|13250.3|36468
1619013600000|2021-04-21 14:00:00|13263.7|13259.7|13243.4|13239.4|13265.3|13261.3|13238.7|13234.7|89856
1619017200000|2021-04-21 15:00:00|13241.8|13237.8|13248.1|13244.1|13249.7|13245.7|13238.7|13234.7|32542
1619020800000|2021-04-21 16:00:00|13249.7|13245.7|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|31301
1619024400000|2021-04-21 17:00:00|13250.4|13246.4|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|27461
1619028000000|2021-04-21 18:00:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13246.5|13242.5|28509
1619031600000|2021-04-21 19:00:00|13254.3|13250.3|13260.6|13256.6|13260.6|13256.6|13252.8|13248.8|18344
1619035200000|2021-04-21 20:00:00|13259|13255|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|15080
1619042400000|2021-04-21 22:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|2883
1619046000000|2021-04-21 23:00:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|5243
1619049600000|2021-04-22 00:00:00|13262.2|13258.2|13268.4|13264.4|13268.4|13264.4|13260.6|13256.6|12270
1619053200000|2021-04-22 01:00:00|13270|13266|13277.8|13273.8|13277.8|13273.8|13268.4|13264.4|22431
1619056800000|2021-04-22 02:00:00|13276.2|13272.2|13273.1|13269.1|13277.8|13273.8|13271.5|13267.5|10041
1619060400000|2021-04-22 03:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|6262
1619064000000|2021-04-22 04:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|9578
1619067600000|2021-04-22 05:00:00|13274.7|13270.7|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|10603
1619071200000|2021-04-22 06:00:00|13273.1|13269.1|13268.4|13264.4|13276.2|13272.2|13266.8|13262.8|21290
1619074800000|2021-04-22 07:00:00|13270|13266|13262.2|13258.2|13271.5|13267.5|13262.2|13258.2|25253
1619078400000|2021-04-22 08:00:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13255.9|13251.9|23914
1619082000000|2021-04-22 09:00:00|13257.5|13253.5|13255.9|13251.9|13260.6|13256.6|13254.3|13250.3|14306
1619085600000|2021-04-22 10:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13251.2|13247.2|13040
1619089200000|2021-04-22 11:00:00|13257.5|13253.5|13248.1|13244.1|13259|13255|13246.5|13242.5|27288
1619092800000|2021-04-22 12:00:00|13249.7|13245.7|13241.8|13237.8|13252.8|13248.8|13240.3|13236.3|41151
1619096400000|2021-04-22 13:00:00|13243.4|13239.4|13259|13255|13260.6|13256.6|13240.3|13236.3|53970
1619100000000|2021-04-22 14:00:00|13260.6|13256.6|13251.2|13247.2|13266.8|13262.8|13251.2|13247.2|49298
1619103600000|2021-04-22 15:00:00|13252.8|13248.8|13234|13230|13252.8|13248.8|13232.5|13228.5|64942
1619107200000|2021-04-22 16:00:00|13232.5|13228.5|13238.7|13234.7|13238.7|13234.7|13230.9|13226.9|41324
1619110800000|2021-04-22 17:00:00|13237.2|13233.2|13257.5|13253.5|13259|13255|13235.6|13231.6|74817
1619114400000|2021-04-22 18:00:00|13259|13255|13257.5|13253.5|13262.2|13258.2|13251.2|13247.2|40170
1619118000000|2021-04-22 19:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|21515
1619121600000|2021-04-22 20:00:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13262.2|13258.2|21440
1619128800000|2021-04-22 22:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|3873
1619132400000|2021-04-22 23:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2092
1619136000000|2021-04-23 00:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6713
1619139600000|2021-04-23 01:00:00|13262.2|13258.2|13255.9|13251.9|13262.2|13258.2|13251.2|13247.2|12669
1619143200000|2021-04-23 02:00:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2773
1619146800000|2021-04-23 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|6591
1619150400000|2021-04-23 04:00:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4682
1619154000000|2021-04-23 05:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4095
1619157600000|2021-04-23 06:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13248.1|13244.1|10235
1619161200000|2021-04-23 07:00:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13245|13241|28797
1619164800000|2021-04-23 08:00:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|11032
1619168400000|2021-04-23 09:00:00|13254.3|13250.3|13260.6|13256.6|13263.7|13259.7|13254.3|13250.3|17878
1619172000000|2021-04-23 10:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|8900
1619175600000|2021-04-23 11:00:00|13262.2|13258.2|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|14880
1619179200000|2021-04-23 12:00:00|13265.3|13261.3|13274.7|13270.7|13274.7|13270.7|13262.2|13258.2|29672
1619182800000|2021-04-23 13:00:00|13273.1|13269.1|13246.5|13242.5|13274.7|13270.7|13243.4|13239.4|60041
1619186400000|2021-04-23 14:00:00|13248.1|13244.1|13240.3|13236.3|13248.1|13244.1|13232.5|13228.5|62224
1619190000000|2021-04-23 15:00:00|13238.7|13234.7|13249.7|13245.7|13251.2|13247.2|13238.7|13234.7|38741
1619193600000|2021-04-23 16:00:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|23609
1619197200000|2021-04-23 17:00:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|18774
1619200800000|2021-04-23 18:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13243.4|13239.4|11104
1619204400000|2021-04-23 19:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|25866
1619208000000|2021-04-23 20:00:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13245|13241|23533
1619388000000|2021-04-25 22:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|6522
1619391600000|2021-04-25 23:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|4556
1619395200000|2021-04-26 00:00:00|13245|13241|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|8691
1619398800000|2021-04-26 01:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|6546
1619402400000|2021-04-26 02:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4696
1619406000000|2021-04-26 03:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|7538
1619409600000|2021-04-26 04:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|6365
1619413200000|2021-04-26 05:00:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13234|13230|6433
1619416800000|2021-04-26 06:00:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13226.2|13222.2|20218
1619420400000|2021-04-26 07:00:00|13232.5|13228.5|13235.6|13231.6|13241.8|13237.8|13230.9|13226.9|29253
1619424000000|2021-04-26 08:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13234|13230|11109
1619427600000|2021-04-26 09:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13230.9|13226.9|14964
1619431200000|2021-04-26 10:00:00|13235.6|13231.6|13229.3|13225.3|13237.2|13233.2|13226.2|13222.2|11565
1619434800000|2021-04-26 11:00:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13218.4|13214.4|24239
1619438400000|2021-04-26 12:00:00|13224.7|13220.7|13235.6|13231.6|13240.3|13236.3|13220|13216|60852
1619442000000|2021-04-26 13:00:00|13237.2|13233.2|13245|13241|13246.5|13242.5|13235.6|13231.6|66134
1619445600000|2021-04-26 14:00:00|13246.5|13242.5|13245|13241|13251.2|13247.2|13245|13241|54067
1619449200000|2021-04-26 15:00:00|13246.5|13242.5|13238.7|13234.7|13246.5|13242.5|13237.2|13233.2|57087
1619452800000|2021-04-26 16:00:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|21182
1619456400000|2021-04-26 17:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|38666
1619460000000|2021-04-26 18:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|18560
1619463600000|2021-04-26 19:00:00|13240.3|13236.3|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|33046
1619467200000|2021-04-26 20:00:00|13238.7|13234.7|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|21465
1619474400000|2021-04-26 22:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2817
1619478000000|2021-04-26 23:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4991
1619481600000|2021-04-27 00:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|7846
1619485200000|2021-04-27 01:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|6933
1619488800000|2021-04-27 02:00:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13230.9|13226.9|6644
1619492400000|2021-04-27 03:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|7608
1619496000000|2021-04-27 04:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|5188
1619499600000|2021-04-27 05:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|3021
1619503200000|2021-04-27 06:00:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|14469
1619506800000|2021-04-27 07:00:00|13230.9|13226.9|13230.9|13226.9|13237.2|13233.2|13229.3|13225.3|14850
1619510400000|2021-04-27 08:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|25320
1619514000000|2021-04-27 09:00:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13227.8|13223.8|18160
1619517600000|2021-04-27 10:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13226.2|13222.2|14593
1619521200000|2021-04-27 11:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13224.7|13220.7|19653
1619524800000|2021-04-27 12:00:00|13230.9|13226.9|13237.2|13233.2|13238.7|13234.7|13226.2|13222.2|35746
1619528400000|2021-04-27 13:00:00|13235.6|13231.6|13226.2|13222.2|13235.6|13231.6|13221.5|13217.5|58361
1619532000000|2021-04-27 14:00:00|13224.7|13220.7|13227.8|13223.8|13232.5|13228.5|13223.1|13219.1|44100
1619535600000|2021-04-27 15:00:00|13226.2|13222.2|13221.5|13217.5|13227.8|13223.8|13221.5|13217.5|33976
1619539200000|2021-04-27 16:00:00|13220|13216|13218.4|13214.4|13227.8|13223.8|13216.8|13212.8|51838
1619542800000|2021-04-27 17:00:00|13216.8|13212.8|13207.5|13203.5|13224.7|13220.7|13207.5|13203.5|54747
1619546400000|2021-04-27 18:00:00|13205.9|13201.9|13205.9|13201.9|13209|13205|13199.7|13195.7|66767
1619550000000|2021-04-27 19:00:00|13207.5|13203.5|13201.2|13197.2|13209|13205|13199.7|13195.7|38272
1619553600000|2021-04-27 20:00:00|13199.7|13195.7|13203.6|13199.6|13207.5|13203.5|13198.1|13194.1|30465
1619560800000|2021-04-27 22:00:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3767
1619564400000|2021-04-27 23:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4210
1619568000000|2021-04-28 00:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13195|13191|19628
1619571600000|2021-04-28 01:00:00|13199.7|13195.7|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|13794
1619575200000|2021-04-28 02:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13202.8|13198.8|9142
1619578800000|2021-04-28 03:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3034
1619582400000|2021-04-28 04:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|10225
1619586000000|2021-04-28 05:00:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13190.3|13186.3|20378
1619589600000|2021-04-28 06:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13190.3|13186.3|27721
1619593200000|2021-04-28 07:00:00|13195|13191|13190.3|13186.3|13195|13191|13184|13180|31922
1619596800000|2021-04-28 08:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|33693
1619600400000|2021-04-28 09:00:00|13190.3|13186.3|13185.6|13181.6|13191.8|13187.8|13182.5|13178.5|30076
1619604000000|2021-04-28 10:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|25304
1619607600000|2021-04-28 11:00:00|13190.3|13186.3|13195|13191|13198.1|13194.1|13187.2|13183.2|31024
1619611200000|2021-04-28 12:00:00|13193.4|13189.4|13196.5|13192.5|13199.7|13195.7|13190.3|13186.3|38911
1619614800000|2021-04-28 13:00:00|13198.1|13194.1|13201.2|13197.2|13205.9|13201.9|13195|13191|46706
1619618400000|2021-04-28 14:00:00|13202.8|13198.8|13195|13191|13205.9|13201.9|13195|13191|63287
1619622000000|2021-04-28 15:00:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|34415
1619625600000|2021-04-28 16:00:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|19860
1619629200000|2021-04-28 17:00:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13185.6|13181.6|26041
1619632800000|2021-04-28 18:00:00|13187.2|13183.2|13210.6|13206.6|13218.4|13214.4|13174.7|13170.7|115167
1619636400000|2021-04-28 19:00:00|13212.2|13208.2|13216.8|13212.8|13218.4|13214.4|13209|13205|53751
1619640000000|2021-04-28 20:00:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13213.7|13209.7|21238
1619647200000|2021-04-28 22:00:00|13218.4|13214.4|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|5045
1619650800000|2021-04-28 23:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1910
1619654400000|2021-04-29 00:00:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|7084
1619658000000|2021-04-29 01:00:00|13209|13205|13207.5|13203.5|13209|13205|13202.8|13198.8|7934
1619661600000|2021-04-29 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|3419
1619665200000|2021-04-29 03:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2533
1619668800000|2021-04-29 04:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4059
1619672400000|2021-04-29 05:00:00|13206.7|13202.7|13199.7|13195.7|13209|13205|13198.1|13194.1|12888
1619676000000|2021-04-29 06:00:00|13198.1|13194.1|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|23124
1619679600000|2021-04-29 07:00:00|13195|13191|13188.7|13184.7|13195|13191|13184|13180|28276
1619683200000|2021-04-29 08:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13185.6|13181.6|15577
1619686800000|2021-04-29 09:00:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13182.5|13178.5|12732
1619690400000|2021-04-29 10:00:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13182.5|13178.5|26653
1619694000000|2021-04-29 11:00:00|13188.7|13184.7|13180.9|13176.9|13191.8|13187.8|13180.9|13176.9|33235
1619697600000|2021-04-29 12:00:00|13182.5|13178.5|13188.7|13184.7|13190.3|13186.3|13174.7|13170.7|72404
1619701200000|2021-04-29 13:00:00|13187.2|13183.2|13163.7|13159.7|13187.2|13183.2|13160.6|13156.6|116383
1619704800000|2021-04-29 14:00:00|13165.3|13161.3|13179.3|13175.3|13182.5|13178.5|13163.7|13159.7|75068
1619708400000|2021-04-29 15:00:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13176.2|13172.2|43889
1619712000000|2021-04-29 16:00:00|13182.5|13178.5|13188.7|13184.7|13193.4|13189.4|13182.5|13178.5|41420
1619715600000|2021-04-29 17:00:00|13190.3|13186.3|13191.8|13187.8|13195|13191|13188.7|13184.7|22629
1619719200000|2021-04-29 18:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|31365
1619722800000|2021-04-29 19:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|26397
1619726400000|2021-04-29 20:00:00|13199.7|13195.7|13199.7|13195.7|13204.3|13200.3|13198.1|13194.1|25882
1619733600000|2021-04-29 22:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3314
1619737200000|2021-04-29 23:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4669
1619740800000|2021-04-30 00:00:00|13195|13191|13187.2|13183.2|13195|13191|13184|13180|18116
1619744400000|2021-04-30 01:00:00|13187.9|13183.9|13190.3|13186.3|13193.4|13189.4|13187.2|13183.2|13158
1619748000000|2021-04-30 02:00:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13188.7|13184.7|7419
1619751600000|2021-04-30 03:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4911
1619755200000|2021-04-30 04:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|9353
1619758800000|2021-04-30 05:00:00|13191.8|13187.8|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|7688
1619762400000|2021-04-30 06:00:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|20160
1619766000000|2021-04-30 07:00:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|17095
1619769600000|2021-04-30 08:00:00|13195|13191|13195|13191|13198.1|13194.1|13195|13191|11280
1619773200000|2021-04-30 09:00:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13190.3|13186.3|9712
1619776800000|2021-04-30 10:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|7892
1619780400000|2021-04-30 11:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13195|13191|15656
1619784000000|2021-04-30 12:00:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13195|13191|45437
1619787600000|2021-04-30 13:00:00|13199.7|13195.7|13195|13191|13204.3|13200.3|13190.3|13186.3|52428
1619791200000|2021-04-30 14:00:00|13193.4|13189.4|13201.2|13197.2|13205.9|13201.9|13188.7|13184.7|74193
1619794800000|2021-04-30 15:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13201.2|13197.2|40327
1619798400000|2021-04-30 16:00:00|13207.5|13203.5|13209|13205|13209|13205|13204.3|13200.3|27093
1619802000000|2021-04-30 17:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|29638
1619805600000|2021-04-30 18:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13201.2|13197.2|82654
1619809200000|2021-04-30 19:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13204.3|13200.3|93704
1619812800000|2021-04-30 20:00:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|85011
1619992800000|2021-05-02 22:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13198.1|13194.1|13918
1619996400000|2021-05-02 23:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|2039
1620000000000|2021-05-03 00:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|7385
1620003600000|2021-05-03 01:00:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|4099
1620007200000|2021-05-03 02:00:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3097
1620010800000|2021-05-03 03:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1808
1620014400000|2021-05-03 04:00:00|||||||||448
1620018000000|2021-05-03 05:00:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1365
1620021600000|2021-05-03 06:00:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13201.2|13197.2|8613
1620025200000|2021-05-03 07:00:00|13210.6|13206.6|13198.1|13194.1|13212.2|13208.2|13198.1|13194.1|14639
1620028800000|2021-05-03 08:00:00|13196.5|13192.5|13185.6|13181.6|13196.5|13192.5|13185.6|13181.6|16101
1620032400000|2021-05-03 09:00:00|13187.2|13183.2|13193.4|13189.4|13195|13191|13187.2|13183.2|15240
1620036000000|2021-05-03 10:00:00|13191.8|13187.8|13196.5|13192.5|13199.7|13195.7|13191.8|13187.8|14659
1620039600000|2021-05-03 11:00:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|15299
1620043200000|2021-05-03 12:00:00|13198.1|13194.1|13215.3|13211.3|13216.8|13212.8|13191.8|13187.8|49664
1620046800000|2021-05-03 13:00:00|13216.8|13212.8|13220|13216|13220|13216|13210.6|13206.6|59844
1620050400000|2021-05-03 14:00:00|13224.7|13220.7|13241.8|13237.8|13251.2|13247.2|13223.1|13219.1|135867
1620054000000|2021-05-03 15:00:00|13243.4|13239.4|13226.2|13222.2|13245|13241|13220|13216|65475
1620057600000|2021-05-03 16:00:00|13224.7|13220.7|13227.8|13223.8|13232.5|13228.5|13223.1|13219.1|41183
1620061200000|2021-05-03 17:00:00|13229.3|13225.3|13232.5|13228.5|13237.2|13233.2|13227.8|13223.8|17335
1620064800000|2021-05-03 18:00:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13226.2|13222.2|31261
1620068400000|2021-05-03 19:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13227.8|13223.8|25056
1620072000000|2021-05-03 20:00:00|13234|13230|13237.2|13233.2|13240.3|13236.3|13234|13230|23378
1620079200000|2021-05-03 22:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2515
1620082800000|2021-05-03 23:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2028
1620086400000|2021-05-04 00:00:00|13234|13230|13234|13230|13238.7|13234.7|13234|13230|4555
1620090000000|2021-05-04 01:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1784
1620093600000|2021-05-04 02:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2633
1620097200000|2021-05-04 03:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|607
1620100800000|2021-05-04 04:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2445
1620104400000|2021-05-04 05:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5073
1620108000000|2021-05-04 06:00:00|13232.5|13228.5|13224.7|13220.7|13232.5|13228.5|13224.7|13220.7|11790
1620111600000|2021-05-04 07:00:00|13226.2|13222.2|13226.2|13222.2|13229.3|13225.3|13221.5|13217.5|15967
1620115200000|2021-05-04 08:00:00|13227.8|13223.8|13223.1|13219.1|13229.3|13225.3|13223.1|13219.1|12707
1620118800000|2021-05-04 09:00:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13220|13216|14399
1620122400000|2021-05-04 10:00:00|13218.4|13214.4|13220|13216|13223.1|13219.1|13218.4|13214.4|10230
1620126000000|2021-05-04 11:00:00|13218.4|13214.4|13230.9|13226.9|13241.8|13237.8|13218.4|13214.4|37710
1620129600000|2021-05-04 12:00:00|13229.3|13225.3|13248.1|13244.1|13251.2|13247.2|13229.3|13225.3|71905
1620133200000|2021-05-04 13:00:00|13249.7|13245.7|13266.8|13262.8|13266.8|13262.8|13249.7|13245.7|96484
1620136800000|2021-05-04 14:00:00|13268.4|13264.4|13265.3|13261.3|13274.7|13270.7|13262.2|13258.2|120566
1620140400000|2021-05-04 15:00:00|13266.8|13262.8|13248.1|13244.1|13266.8|13262.8|13245|13241|105733
1620144000000|2021-05-04 16:00:00|13246.5|13242.5|13248.1|13244.1|13251.2|13247.2|13240.3|13236.3|39245
1620147600000|2021-05-04 17:00:00|13249.7|13245.7|13251.2|13247.2|13263.7|13259.7|13246.5|13242.5|55570
1620151200000|2021-05-04 18:00:00|13252.8|13248.8|13243.4|13239.4|13254.3|13250.3|13243.4|13239.4|29991
1620154800000|2021-05-04 19:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|37158
1620158400000|2021-05-04 20:00:00|13241.8|13237.8|13243.4|13239.4|13251.2|13247.2|13241.8|13237.8|31225
1620165600000|2021-05-04 22:00:00|13245|13241|13245|13241|13245|13241|13240.3|13236.3|2935
1620169200000|2021-05-04 23:00:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2065
1620172800000|2021-05-05 00:00:00|13245|13241|13237.2|13233.2|13245|13241|13235.6|13231.6|8313
1620176400000|2021-05-05 01:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4926
1620180000000|2021-05-05 02:00:00|13240.3|13236.3|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|4197
1620183600000|2021-05-05 03:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1002
1620187200000|2021-05-05 04:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2782
1620190800000|2021-05-05 05:00:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|4042
1620194400000|2021-05-05 06:00:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13235.6|13231.6|19203
1620198000000|2021-05-05 07:00:00|13241.8|13237.8|13237.2|13233.2|13249.7|13245.7|13232.5|13228.5|23261
1620201600000|2021-05-05 08:00:00|13235.6|13231.6|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|9006
1620205200000|2021-05-05 09:00:00|13237.2|13233.2|13235.6|13231.6|13240.3|13236.3|13234|13230|10254
1620208800000|2021-05-05 10:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|18994
1620212400000|2021-05-05 11:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13230.9|13226.9|19634
1620216000000|2021-05-05 12:00:00|13232.5|13228.5|13235.6|13231.6|13238.7|13234.7|13220|13216|75827
1620219600000|2021-05-05 13:00:00|13237.2|13233.2|13245|13241|13254.3|13250.3|13235.6|13231.6|70076
1620223200000|2021-05-05 14:00:00|13246.5|13242.5|13252.8|13248.8|13254.3|13250.3|13238.7|13234.7|67988
1620226800000|2021-05-05 15:00:00|13251.2|13247.2|13243.4|13239.4|13252.8|13248.8|13241.8|13237.8|62994
1620230400000|2021-05-05 16:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13240.3|13236.3|39482
1620234000000|2021-05-05 17:00:00|13246.5|13242.5|13255.9|13251.9|13257.5|13253.5|13246.5|13242.5|27634
1620237600000|2021-05-05 18:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13252.8|13248.8|20837
1620241200000|2021-05-05 19:00:00|13259|13255|13260.6|13256.6|13263.7|13259.7|13257.5|13253.5|32289
1620244800000|2021-05-05 20:00:00|13262.2|13258.2|13266.8|13262.8|13268.4|13264.4|13262.2|13258.2|29174
1620252000000|2021-05-05 22:00:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13259|13255|4935
1620255600000|2021-05-05 23:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|4291
1620259200000|2021-05-06 00:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|7603
1620262800000|2021-05-06 01:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|6526
1620266400000|2021-05-06 02:00:00|13255.9|13251.9|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|6898
1620270000000|2021-05-06 03:00:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2951
1620273600000|2021-05-06 04:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3734
1620277200000|2021-05-06 05:00:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13259|13255|7208
1620280800000|2021-05-06 06:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|14854
1620284400000|2021-05-06 07:00:00|13262.2|13258.2|13262.2|13258.2|13266.8|13262.8|13259|13255|15177
1620288000000|2021-05-06 08:00:00|13260.6|13256.6|13270|13266|13273.1|13269.1|13259|13255|21075
1620291600000|2021-05-06 09:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13265.3|13261.3|23281
1620295200000|2021-05-06 10:00:00|13266.8|13262.8|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|24539
1620298800000|2021-05-06 11:00:00|13273.1|13269.1|13263.7|13259.7|13276.2|13272.2|13260.6|13256.6|40684
1620302400000|2021-05-06 12:00:00|13262.2|13258.2|13262.2|13258.2|13268.4|13264.4|13257.5|13253.5|45587
1620306000000|2021-05-06 13:00:00|13260.6|13256.6|13270|13266|13270|13266|13254.3|13250.3|59808
1620309600000|2021-05-06 14:00:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|62508
1620313200000|2021-05-06 15:00:00|13273.1|13269.1|13265.3|13261.3|13276.2|13272.2|13260.6|13256.6|55736
1620316800000|2021-05-06 16:00:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13262.2|13258.2|26502
1620320400000|2021-05-06 17:00:00|13265.3|13261.3|13268.4|13264.4|13271.5|13267.5|13265.3|13261.3|27134
1620324000000|2021-05-06 18:00:00|13266.8|13262.8|13268.4|13264.4|13271.5|13267.5|13266.8|13262.8|27301
1620327600000|2021-05-06 19:00:00|13270|13266|13263.7|13259.7|13271.5|13267.5|13263.7|13259.7|33610
1620331200000|2021-05-06 20:00:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13259|13255|22593
1620338400000|2021-05-06 22:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4090
1620342000000|2021-05-06 23:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3931
1620345600000|2021-05-07 00:00:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13260.6|13256.6|3103
1620349200000|2021-05-07 01:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|6068
1620352800000|2021-05-07 02:00:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2297
1620356400000|2021-05-07 03:00:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|4486
1620360000000|2021-05-07 04:00:00|||||||||985
1620363600000|2021-05-07 05:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|5281
1620367200000|2021-05-07 06:00:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|10858
1620370800000|2021-05-07 07:00:00|13262.2|13258.2|13257.5|13253.5|13270|13266|13257.5|13253.5|25358
1620374400000|2021-05-07 08:00:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|21683
1620378000000|2021-05-07 09:00:00|13259|13255|13259|13255|13265.3|13261.3|13259|13255|14793
1620381600000|2021-05-07 10:00:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13259|13255|16180
1620385200000|2021-05-07 11:00:00|13262.2|13258.2|13265.3|13261.3|13270|13266|13260.6|13256.6|26879
1620388800000|2021-05-07 12:00:00|13263.7|13259.7|13299.7|13295.7|13352.8|13348.8|13260.6|13256.6|194374
1620392400000|2021-05-07 13:00:00|13301.2|13297.2|13304.3|13300.3|13310.6|13306.6|13282.5|13278.5|190886
1620396000000|2021-05-07 14:00:00|13302.8|13298.8|13296.5|13292.5|13320|13316|13291.8|13287.8|104391
1620399600000|2021-05-07 15:00:00|13298.1|13294.1|13284|13280|13301.2|13297.2|13284|13280|61020
1620403200000|2021-05-07 16:00:00|13282.5|13278.5|13280.9|13276.9|13285.6|13281.6|13271.5|13267.5|58549
1620406800000|2021-05-07 17:00:00|13279.3|13275.3|13274.7|13270.7|13280.9|13276.9|13270|13266|33776
1620410400000|2021-05-07 18:00:00|13273.1|13269.1|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|19636
1620414000000|2021-05-07 19:00:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13273.1|13269.1|35870
1620417600000|2021-05-07 20:00:00|13280.9|13276.9|13274.7|13270.7|13280.9|13276.9|13273.1|13269.1|31410
1620597600000|2021-05-09 22:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|5649
1620601200000|2021-05-09 23:00:00|13276.2|13272.2|13274.7|13270.7|13279.3|13275.3|13274.7|13270.7|5204
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13266.8|13262.8|13273.1|13269.1|13260.6|13256.6|15575
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13262.2|13258.2|13268.4|13264.4|13260.6|13256.6|9116
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13265.3|13261.3|13266.8|13262.8|13260.6|13256.6|5963
1620615600000|2021-05-10 03:00:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2480
1620619200000|2021-05-10 04:00:00|13263.7|13259.7|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|2970
1620622800000|2021-05-10 05:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|6639
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13260.6|13256.6|13270|13266|13260.6|13256.6|18010
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13266.8|13262.8|13270|13266|13260.6|13256.6|20447
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13266.8|13262.8|20930
1620637200000|2021-05-10 09:00:00|13270|13266|13279.3|13275.3|13280.9|13276.9|13270|13266|22883
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13285.6|13281.6|13285.6|13281.6|13276.2|13272.2|27502
1620644400000|2021-05-10 11:00:00|13284|13280|13279.3|13275.3|13285.6|13281.6|13274.7|13270.7|24629
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13284|13280|13290.3|13286.3|13279.3|13275.3|49401
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13287.2|13283.2|13290.3|13286.3|13279.3|13275.3|29218
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13296.5|13292.5|13287.2|13283.2|65416
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13284|13280|42115
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13273.1|13269.1|13288.7|13284.7|13271.5|13267.5|29529
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13260.6|13256.6|13273.1|13269.1|13260.6|13256.6|30191
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13263.7|13259.7|13268.4|13264.4|13259|13255|44375
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|31048
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13262.2|13258.2|13270|13266|13259|13255|33935
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|2799
1620687600000|2021-05-10 23:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2985
1620691200000|2021-05-11 00:00:00|13263.7|13259.7|13273.1|13269.1|13274.7|13270.7|13262.2|13258.2|10864
1620694800000|2021-05-11 01:00:00|13271.5|13267.5|13270|13266|13274.7|13270.7|13266.8|13262.8|10898
1620698400000|2021-05-11 02:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|8955
1620702000000|2021-05-11 03:00:00|13270|13266|13268.4|13264.4|13270|13266|13265.3|13261.3|5777
1620705600000|2021-05-11 04:00:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|8308
1620709200000|2021-05-11 05:00:00|13266.8|13262.8|13259|13255|13266.8|13262.8|13259|13255|9418
1620712800000|2021-05-11 06:00:00|13260.6|13256.6|13259|13255|13263.7|13259.7|13255.9|13251.9|28005
1620716400000|2021-05-11 07:00:00|13257.5|13253.5|13251.2|13247.2|13259|13255|13248.1|13244.1|38388
1620720000000|2021-05-11 08:00:00|13249.7|13245.7|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|22547
1620723600000|2021-05-11 09:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|24547
1620727200000|2021-05-11 10:00:00|13254.3|13250.3|13259|13255|13262.2|13258.2|13252.8|13248.8|35918
1620730800000|2021-05-11 11:00:00|13257.5|13253.5|13257.5|13253.5|13262.2|13258.2|13254.3|13250.3|51204
1620734400000|2021-05-11 12:00:00|13255.9|13251.9|13254.3|13250.3|13265.3|13261.3|13252.8|13248.8|38602
1620738000000|2021-05-11 13:00:00|13255.9|13251.9|13248.1|13244.1|13260.6|13256.6|13240.3|13236.3|61110
1620741600000|2021-05-11 14:00:00|13249.7|13245.7|13245|13241|13254.3|13250.3|13243.4|13239.4|91528
1620745200000|2021-05-11 15:00:00|13243.4|13239.4|13251.2|13247.2|13254.3|13250.3|13243.4|13239.4|49629
1620748800000|2021-05-11 16:00:00|13249.7|13245.7|13245|13241|13251.2|13247.2|13243.4|13239.4|28577
1620752400000|2021-05-11 17:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|27676
1620756000000|2021-05-11 18:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|36281
1620759600000|2021-05-11 19:00:00|13246.5|13242.5|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|28688
1620763200000|2021-05-11 20:00:00|13246.5|13242.5|13246.5|13242.5|13251.2|13247.2|13243.4|13239.4|17489
1620770400000|2021-05-11 22:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|5398
1620774000000|2021-05-11 23:00:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|4082
1620777600000|2021-05-12 00:00:00|13241.8|13237.8|13246.5|13242.5|13251.2|13247.2|13241.8|13237.8|12983
1620781200000|2021-05-12 01:00:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|4452
1620784800000|2021-05-12 02:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3883
1620788400000|2021-05-12 03:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|4875
1620792000000|2021-05-12 04:00:00|13245|13241|13245|13241|13246.5|13242.5|13241.8|13237.8|5942
1620795600000|2021-05-12 05:00:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|8174
1620799200000|2021-05-12 06:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|17751
1620802800000|2021-05-12 07:00:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|18750
1620806400000|2021-05-12 08:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|13408
1620810000000|2021-05-12 09:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13248.1|13244.1|13776
1620813600000|2021-05-12 10:00:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|14484
1620817200000|2021-05-12 11:00:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13248.1|13244.1|18075
1620820800000|2021-05-12 12:00:00|13252.8|13248.8|13218.4|13214.4|13255.9|13251.9|13218.4|13214.4|145231
1620824400000|2021-05-12 13:00:00|13216.8|13212.8|13202.8|13198.8|13221.5|13217.5|13198.1|13194.1|207680
1620828000000|2021-05-12 14:00:00|13201.2|13197.2|13201.2|13197.2|13212.2|13208.2|13195|13191|90130
1620831600000|2021-05-12 15:00:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13193.4|13189.4|51511
1620835200000|2021-05-12 16:00:00|13198.1|13194.1|13193.4|13189.4|13199.7|13195.7|13193.4|13189.4|65919
1620838800000|2021-05-12 17:00:00|13195|13191|13201.2|13197.2|13210.6|13206.6|13193.4|13189.4|90226
1620842400000|2021-05-12 18:00:00|13199.7|13195.7|13193.4|13189.4|13202.8|13198.8|13193.4|13189.4|40468
1620846000000|2021-05-12 19:00:00|13191.8|13187.8|13198.1|13194.1|13204.3|13200.3|13191.8|13187.8|40231
1620849600000|2021-05-12 20:00:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|33988
1620856800000|2021-05-12 22:00:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3783
1620860400000|2021-05-12 23:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13190.3|13186.3|7349
1620864000000|2021-05-13 00:00:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13190.3|13186.3|16000
1620867600000|2021-05-13 01:00:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13198.1|13194.1|14803
1620871200000|2021-05-13 02:00:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13198.1|13194.1|9547
1620874800000|2021-05-13 03:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3286
1620878400000|2021-05-13 04:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3587
1620882000000|2021-05-13 05:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|6478
1620885600000|2021-05-13 06:00:00|13199.7|13195.7|13210.6|13206.6|13210.6|13206.6|13198.1|13194.1|23225
1620889200000|2021-05-13 07:00:00|13209|13205|13195|13191|13210.6|13206.6|13191.8|13187.8|37990
1620892800000|2021-05-13 08:00:00|13193.4|13189.4|13199.7|13195.7|13205.9|13201.9|13191.8|13187.8|27239
1620896400000|2021-05-13 09:00:00|13198.1|13194.1|13190.3|13186.3|13199.7|13195.7|13188.7|13184.7|22568
1620900000000|2021-05-13 10:00:00|13188.7|13184.7|13195|13191|13195|13191|13187.2|13183.2|29334
1620903600000|2021-05-13 11:00:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13191.8|13187.8|22691
1620907200000|2021-05-13 12:00:00|13199.7|13195.7|13204.3|13200.3|13209|13205|13190.3|13186.3|73439
1620910800000|2021-05-13 13:00:00|13205.9|13201.9|13215.3|13211.3|13218.4|13214.4|13204.3|13200.3|65692
1620914400000|2021-05-13 14:00:00|13213.7|13209.7|13221.5|13217.5|13224.7|13220.7|13213.7|13209.7|64656
1620918000000|2021-05-13 15:00:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13212.2|13208.2|58665
1620921600000|2021-05-13 16:00:00|13224.7|13220.7|13226.2|13222.2|13229.3|13225.3|13221.5|13217.5|52411
1620925200000|2021-05-13 17:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13216.8|13212.8|49453
1620928800000|2021-05-13 18:00:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13218.4|13214.4|33413
1620932400000|2021-05-13 19:00:00|13220|13216|13229.3|13225.3|13232.5|13228.5|13216.8|13212.8|44455
1620936000000|2021-05-13 20:00:00|13230.9|13226.9|13224.7|13220.7|13230.9|13226.9|13224.7|13220.7|28245
1620943200000|2021-05-13 22:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3307
1620946800000|2021-05-13 23:00:00|13226.2|13222.2|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|7081
1620950400000|2021-05-14 00:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|8768
1620954000000|2021-05-14 01:00:00|13224.7|13220.7|13229.3|13225.3|13230.9|13226.9|13221.5|13217.5|15429
1620957600000|2021-05-14 02:00:00|13227.8|13223.8|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|9629
1620961200000|2021-05-14 03:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4363
1620964800000|2021-05-14 04:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|4058
1620968400000|2021-05-14 05:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|6274
1620972000000|2021-05-14 06:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13223.1|13219.1|23388
1620975600000|2021-05-14 07:00:00|13229.3|13225.3|13237.2|13233.2|13237.2|13233.2|13226.2|13222.2|27735
1620979200000|2021-05-14 08:00:00|13238.7|13234.7|13245|13241|13246.5|13242.5|13235.6|13231.6|35367
1620982800000|2021-05-14 09:00:00|13246.5|13242.5|13245|13241|13249.7|13245.7|13243.4|13239.4|26000
1620986400000|2021-05-14 10:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|25418
1620990000000|2021-05-14 11:00:00|13243.4|13239.4|13241.8|13237.8|13246.5|13242.5|13237.2|13233.2|24017
1620993600000|2021-05-14 12:00:00|13243.4|13239.4|13243.4|13239.4|13254.3|13250.3|13235.6|13231.6|101039
1620997200000|2021-05-14 13:00:00|13241.8|13237.8|13252.8|13248.8|13254.3|13250.3|13238.7|13234.7|63042
1621000800000|2021-05-14 14:00:00|13251.2|13247.2|13240.3|13236.3|13251.2|13247.2|13230.9|13226.9|85382
1621004400000|2021-05-14 15:00:00|13238.7|13234.7|13245|13241|13248.1|13244.1|13232.5|13228.5|43293
1621008000000|2021-05-14 16:00:00|13246.5|13242.5|13238.7|13234.7|13248.1|13244.1|13234|13230|29276
1621011600000|2021-05-14 17:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|21352
1621015200000|2021-05-14 18:00:00|13235.6|13231.6|13243.4|13239.4|13245|13241|13232.5|13228.5|25819
1621018800000|2021-05-14 19:00:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13238.7|13234.7|37949
1621022400000|2021-05-14 20:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|17417
1621202400000|2021-05-16 22:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|2494
1621206000000|2021-05-16 23:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|5410
1621209600000|2021-05-17 00:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2091
1621213200000|2021-05-17 01:00:00|13243.4|13239.4|13251.2|13247.2|13251.2|13247.2|13243.4|13239.4|11970
1621216800000|2021-05-17 02:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|8507
1621220400000|2021-05-17 03:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|7817
1621224000000|2021-05-17 04:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4560
1621227600000|2021-05-17 05:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|5823
1621231200000|2021-05-17 06:00:00|13254.3|13250.3|13262.2|13258.2|13268.4|13264.4|13254.3|13250.3|33386
1621234800000|2021-05-17 07:00:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13255.9|13251.9|26066
1621238400000|2021-05-17 08:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13254.3|13250.3|11269
1621242000000|2021-05-17 09:00:00|13255.9|13251.9|13249.7|13245.7|13257.5|13253.5|13248.1|13244.1|22158
1621245600000|2021-05-17 10:00:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13245|13241|19061
1621249200000|2021-05-17 11:00:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13238.7|13234.7|29826
1621252800000|2021-05-17 12:00:00|13245|13241|13234|13230|13246.5|13242.5|13234|13230|66660
1621256400000|2021-05-17 13:00:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13232.5|13228.5|43887
1621260000000|2021-05-17 14:00:00|13240.3|13236.3|13235.6|13231.6|13241.8|13237.8|13230.9|13226.9|46142
1621263600000|2021-05-17 15:00:00|13237.2|13233.2|13238.7|13234.7|13241.8|13237.8|13232.5|13228.5|41321
1621267200000|2021-05-17 16:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|10367
1621270800000|2021-05-17 17:00:00|13238.7|13234.7|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|21011
1621274400000|2021-05-17 18:00:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|20737
1621278000000|2021-05-17 19:00:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13234|13230|27665
1621281600000|2021-05-17 20:00:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|28164
1621288800000|2021-05-17 22:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2525
1621292400000|2021-05-17 23:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1818
1621296000000|2021-05-18 00:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|7908
1621299600000|2021-05-18 01:00:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|7803
1621303200000|2021-05-18 02:00:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|4394
1621306800000|2021-05-18 03:00:00|13230.9|13226.9|13230.9|13226.9|13234|13230|13230.9|13226.9|3491
1621310400000|2021-05-18 04:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3120
1621314000000|2021-05-18 05:00:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|3021
1621317600000|2021-05-18 06:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|10195
1621321200000|2021-05-18 07:00:00|13234|13230|13229.3|13225.3|13235.6|13231.6|13227.8|13223.8|19539
1621324800000|2021-05-18 08:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|14841
1621328400000|2021-05-18 09:00:00|13229.3|13225.3|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|16426
1621332000000|2021-05-18 10:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|7278
1621335600000|2021-05-18 11:00:00|13234|13230|13235.6|13231.6|13240.3|13236.3|13232.5|13228.5|16644
1621339200000|2021-05-18 12:00:00|13237.2|13233.2|13241.8|13237.8|13246.5|13242.5|13235.6|13231.6|38970
1621342800000|2021-05-18 13:00:00|13243.4|13239.4|13227.8|13223.8|13243.4|13239.4|13226.2|13222.2|48171
1621346400000|2021-05-18 14:00:00|13229.3|13225.3|13234|13230|13237.2|13233.2|13227.8|13223.8|27813
1621350000000|2021-05-18 15:00:00|13235.6|13231.6|13230.9|13226.9|13238.7|13234.7|13227.8|13223.8|45281
1621353600000|2021-05-18 16:00:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|34584
1621357200000|2021-05-18 17:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|13563
1621360800000|2021-05-18 18:00:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13232.5|13228.5|28321
1621364400000|2021-05-18 19:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13240.3|13236.3|13332
1621368000000|2021-05-18 20:00:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|24332
1621375200000|2021-05-18 22:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1960
1621378800000|2021-05-18 23:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3878
1621382400000|2021-05-19 00:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|11760
1621386000000|2021-05-19 01:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5148
1621389600000|2021-05-19 02:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|4151
1621393200000|2021-05-19 03:00:00|13241.1|13237.1|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2629
1621396800000|2021-05-19 04:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4668
1621400400000|2021-05-19 05:00:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|4925
1621404000000|2021-05-19 06:00:00|13245|13241|13237.2|13233.2|13245|13241|13235.6|13231.6|20078
1621407600000|2021-05-19 07:00:00|13235.6|13231.6|13220|13216|13235.6|13231.6|13216.8|13212.8|60615
1621411200000|2021-05-19 08:00:00|13221.5|13217.5|13224.7|13220.7|13227.8|13223.8|13220|13216|22423
1621414800000|2021-05-19 09:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|21365
1621418400000|2021-05-19 10:00:00|13226.2|13222.2|13220|13216|13227.8|13223.8|13220|13216|16561
1621422000000|2021-05-19 11:00:00|13218.4|13214.4|13227.8|13223.8|13232.5|13228.5|13218.4|13214.4|26270
1621425600000|2021-05-19 12:00:00|13229.3|13225.3|13246.5|13242.5|13248.1|13244.1|13221.5|13217.5|56086
1621429200000|2021-05-19 13:00:00|13248.1|13244.1|13241.8|13237.8|13254.3|13250.3|13234|13230|139845
1621432800000|2021-05-19 14:00:00|13240.3|13236.3|13254.3|13250.3|13259|13255|13240.3|13236.3|112293
1621436400000|2021-05-19 15:00:00|13255.9|13251.9|13245|13241|13255.9|13251.9|13245|13241|51056
1621440000000|2021-05-19 16:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13241.8|13237.8|30481
1621443600000|2021-05-19 17:00:00|13240.3|13236.3|13230.9|13226.9|13245|13241|13230.9|13226.9|47124
1621447200000|2021-05-19 18:00:00|13229.3|13225.3|13204.3|13200.3|13229.3|13225.3|13196.5|13192.5|140708
1621450800000|2021-05-19 19:00:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13198.1|13194.1|54025
1621454400000|2021-05-19 20:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|29099
1621461600000|2021-05-19 22:00:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|5595
1621465200000|2021-05-19 23:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|5556
1621468800000|2021-05-20 00:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|7976
1621472400000|2021-05-20 01:00:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|8989
1621476000000|2021-05-20 02:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|10554
1621479600000|2021-05-20 03:00:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1854
1621483200000|2021-05-20 04:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2358
1621486800000|2021-05-20 05:00:00|13220|13216|13216.8|13212.8|13220|13216|13213.7|13209.7|9509
1621490400000|2021-05-20 06:00:00|13215.3|13211.3|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|14325
1621494000000|2021-05-20 07:00:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13213.7|13209.7|18919
1621497600000|2021-05-20 08:00:00|13223.1|13219.1|13229.3|13225.3|13229.3|13225.3|13221.5|13217.5|22294
1621501200000|2021-05-20 09:00:00|13227.8|13223.8|13223.1|13219.1|13229.3|13225.3|13221.5|13217.5|20933
1621504800000|2021-05-20 10:00:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13216.8|13212.8|17999
1621508400000|2021-05-20 11:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13213.7|13209.7|20247
1621512000000|2021-05-20 12:00:00|13216.8|13212.8|13223.1|13219.1|13229.3|13225.3|13215.3|13211.3|67497
1621515600000|2021-05-20 13:00:00|13224.7|13220.7|13235.6|13231.6|13237.2|13233.2|13220|13216|68005
1621519200000|2021-05-20 14:00:00|13237.2|13233.2|13238.7|13234.7|13243.4|13239.4|13235.6|13231.6|109010
1621522800000|2021-05-20 15:00:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|82377
1621526400000|2021-05-20 16:00:00|13245|13241|13246.5|13242.5|13251.2|13247.2|13243.4|13239.4|88406
1621530000000|2021-05-20 17:00:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13243.4|13239.4|31449
1621533600000|2021-05-20 18:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|40792
1621537200000|2021-05-20 19:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|34697
1621540800000|2021-05-20 20:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|25218
1621548000000|2021-05-20 22:00:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4327
1621551600000|2021-05-20 23:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3553
1621555200000|2021-05-21 00:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|5673
1621558800000|2021-05-21 01:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|14650
1621562400000|2021-05-21 02:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|16940
1621566000000|2021-05-21 03:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1942
1621569600000|2021-05-21 04:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4335
1621573200000|2021-05-21 05:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|11220
1621576800000|2021-05-21 06:00:00|13248.1|13244.1|13249.7|13245.7|13252.8|13248.8|13245|13241|20228
1621580400000|2021-05-21 07:00:00|13248.1|13244.1|13254.3|13250.3|13259|13255|13241.8|13237.8|35534
1621584000000|2021-05-21 08:00:00|13252.8|13248.8|13252.8|13248.8|13259|13255|13251.2|13247.2|35108
1621587600000|2021-05-21 09:00:00|13251.2|13247.2|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|11355
1621591200000|2021-05-21 10:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13245|13241|26520
1621594800000|2021-05-21 11:00:00|13246.5|13242.5|13254.3|13250.3|13255.9|13251.9|13246.5|13242.5|29988
1621598400000|2021-05-21 12:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13252.8|13248.8|68241
1621602000000|2021-05-21 13:00:00|13263.7|13259.7|13249.7|13245.7|13263.7|13259.7|13246.5|13242.5|102050
1621605600000|2021-05-21 14:00:00|13251.2|13247.2|13243.4|13239.4|13254.3|13250.3|13240.3|13236.3|92689
1621609200000|2021-05-21 15:00:00|13245|13241|13252.8|13248.8|13252.8|13248.8|13243.4|13239.4|83241
1621612800000|2021-05-21 16:00:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|58284
1621616400000|2021-05-21 17:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|31403
1621620000000|2021-05-21 18:00:00|13251.2|13247.2|13245|13241|13251.2|13247.2|13245|13241|28413
1621623600000|2021-05-21 19:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|40759
1621627200000|2021-05-21 20:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|23689
1621807200000|2021-05-23 22:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1698
1621810800000|2021-05-23 23:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|4083
1621814400000|2021-05-24 00:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|7124
1621818000000|2021-05-24 01:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|8078
1621821600000|2021-05-24 02:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|7014
1621825200000|2021-05-24 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2716
1621828800000|2021-05-24 04:00:00|||||||||3149
1621832400000|2021-05-24 05:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|12093
1621836000000|2021-05-24 06:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|16970
1621839600000|2021-05-24 07:00:00|13254.3|13250.3|13255.9|13251.9|13259|13255|13254.3|13250.3|19598
1621843200000|2021-05-24 08:00:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|51025
1621846800000|2021-05-24 09:00:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|27509
1621850400000|2021-05-24 10:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|55429
1621854000000|2021-05-24 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13254.3|13250.3|14259
1621857600000|2021-05-24 12:00:00|13259|13255|13259|13255|13262.2|13258.2|13257.5|13253.5|93495
1621861200000|2021-05-24 13:00:00|13260.6|13256.6|13252.8|13248.8|13260.6|13256.6|13252.8|13248.8|70796
1621864800000|2021-05-24 14:00:00|13254.3|13250.3|13266.8|13262.8|13268.4|13264.4|13252.8|13248.8|118335
1621868400000|2021-05-24 15:00:00|13268.4|13264.4|13263.7|13259.7|13270|13266|13263.7|13259.7|131152
1621872000000|2021-05-24 16:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|47281
1621875600000|2021-05-24 17:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|52702
1621879200000|2021-05-24 18:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|100734
1621882800000|2021-05-24 19:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|155331
1621886400000|2021-05-24 20:00:00|13265.3|13261.3|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|350027
1621893600000|2021-05-24 22:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2527
1621897200000|2021-05-24 23:00:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4292
1621900800000|2021-05-25 00:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4682
1621904400000|2021-05-25 01:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|28038
1621908000000|2021-05-25 02:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|5116
1621911600000|2021-05-25 03:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|8149
1621915200000|2021-05-25 04:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13772
1621918800000|2021-05-25 05:00:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|12553
1621922400000|2021-05-25 06:00:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|42056
1621926000000|2021-05-25 07:00:00|13270|13266|13274.7|13270.7|13277.8|13273.8|13270|13266|92832
1621929600000|2021-05-25 08:00:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13270|13266|85340
1621933200000|2021-05-25 09:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|43679
1621936800000|2021-05-25 10:00:00|13273.1|13269.1|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|49136
1621940400000|2021-05-25 11:00:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|84625
1621944000000|2021-05-25 12:00:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13268.4|13264.4|113396
1621947600000|2021-05-25 13:00:00|13271.5|13267.5|13285.6|13281.6|13285.6|13281.6|13268.4|13264.4|196494
1621951200000|2021-05-25 14:00:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|200194
1621954800000|2021-05-25 15:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13282.5|13278.5|464024
1621958400000|2021-05-25 16:00:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13282.5|13278.5|175023
1621962000000|2021-05-25 17:00:00|13284|13280|13295|13291|13296.5|13292.5|13284|13280|173609
1621965600000|2021-05-25 18:00:00|13293.4|13289.4|13298.1|13294.1|13299.7|13295.7|13293.4|13289.4|74572
1621969200000|2021-05-25 19:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|183764
1621972800000|2021-05-25 20:00:00|13302.8|13298.8|13301.2|13297.2|13305.9|13301.9|13298.1|13294.1|78302
1621980000000|2021-05-25 22:00:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|107543
1621983600000|2021-05-25 23:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|8883
1621987200000|2021-05-26 00:00:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13293.4|13289.4|22331
1621990800000|2021-05-26 01:00:00|13296.5|13292.5|13291.8|13287.8|13298.1|13294.1|13291.8|13287.8|28950
1621994400000|2021-05-26 02:00:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13288.7|13284.7|19118
1621998000000|2021-05-26 03:00:00|13289.5|13285.5|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|16622
1622001600000|2021-05-26 04:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|10889
1622005200000|2021-05-26 05:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|8038
1622008800000|2021-05-26 06:00:00|13285.6|13281.6|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|33724
1622012400000|2021-05-26 07:00:00|13287.2|13283.2|13296.5|13292.5|13296.5|13292.5|13287.2|13283.2|74542
1622016000000|2021-05-26 08:00:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|48117
1622019600000|2021-05-26 09:00:00|13295|13291|13295|13291|13296.5|13292.5|13288.7|13284.7|30354
1622023200000|2021-05-26 10:00:00|13296.5|13292.5|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|78482
1622026800000|2021-05-26 11:00:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13298.1|13294.1|116314
1622030400000|2021-05-26 12:00:00|13299.7|13295.7|13298.1|13294.1|13304.3|13300.3|13293.4|13289.4|128346
1622034000000|2021-05-26 13:00:00|13296.5|13292.5|13304.3|13300.3|13304.3|13300.3|13290.3|13286.3|189263
1622037600000|2021-05-26 14:00:00|13305.9|13301.9|13301.2|13297.2|13307.5|13303.5|13301.2|13297.2|122992
1622041200000|2021-05-26 15:00:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13299.7|13295.7|62633
1622044800000|2021-05-26 16:00:00|13300.4|13296.4|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|86037
1622048400000|2021-05-26 17:00:00|13302.8|13298.8|13290.3|13286.3|13305.1|13301.1|13287.2|13283.2|72095
1622052000000|2021-05-26 18:00:00|13288.7|13284.7|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|41843
1629140400000|2021-08-16 19:00:00|13374.7|13370.7|13371.5|13367.5|13376.2|13372.2|13370|13366|56
1629144000000|2021-08-16 20:00:00|13370.8|13366.8|13364.5|13360.5|13371.5|13367.5|13362.2|13358.2|257
1629151200000|2021-08-16 22:00:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13362.9|13358.9|29
1629154800000|2021-08-16 23:00:00|13367.6|13363.6|13368.4|13364.4|13369.2|13365.2|13363.7|13359.7|63
1629158400000|2021-08-17 00:00:00|13369.2|13365.2|13372.3|13368.3|13377|13373|13366.8|13362.8|368
1629162000000|2021-08-17 01:00:00|13373.1|13369.1|13374.7|13370.7|13377.8|13373.8|13370.8|13366.8|29
1629165600000|2021-08-17 02:00:00|13375.4|13371.4|13375.4|13371.4|13376.2|13372.2|13372.3|13368.3|0
1629169200000|2021-08-17 03:00:00|13376.2|13372.2|13378.6|13374.6|13379.3|13375.3|13373.9|13369.9|21
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13376.2|13372.2|13378.6|13374.6|13374.7|13370.7|112
1629176400000|2021-08-17 05:00:00|13377|13373|13381.7|13377.7|13381.7|13377.7|13377|13373|8
1629180000000|2021-08-17 06:00:00|13382.5|13378.5|13392.6|13388.6|13398.1|13394.1|13381.7|13377.7|85
1629183600000|2021-08-17 07:00:00|13393.4|13389.4|13391.1|13387.1|13404.3|13400.3|13391.1|13387.1|282
1629187200000|2021-08-17 08:00:00|13390.3|13386.3|13402|13398|13402|13398|13387.9|13383.9|557
1629190800000|2021-08-17 09:00:00|13401.2|13397.2|13395|13391|13402|13398|13391.8|13387.8|291
1629194400000|2021-08-17 10:00:00|13394.2|13390.2|13395.8|13391.8|13397.3|13393.3|13393.4|13389.4|79
1629198000000|2021-08-17 11:00:00|13396.5|13392.5|13397.3|13393.3|13401.2|13397.2|13394.2|13390.2|107
1629201600000|2021-08-17 12:00:00|13396.5|13392.5|13376.2|13372.2|13402|13398|13374.7|13370.7|2758
1629205200000|2021-08-17 13:00:00|13375.4|13371.4|13370.8|13366.8|13377.8|13373.8|13357.5|13353.5|3492
1629208800000|2021-08-17 14:00:00|13371.5|13367.5|13368.4|13364.4|13374.7|13370.7|13365.3|13361.3|1144
1629212400000|2021-08-17 15:00:00|13367.6|13363.6|13368.4|13364.4|13370.8|13366.8|13362.2|13358.2|638
1629216000000|2021-08-17 16:00:00|13367.6|13363.6|13379.3|13375.3|13380.9|13376.9|13367.6|13363.6|3479
1629219600000|2021-08-17 17:00:00|13380.1|13376.1|13378.6|13374.6|13387.9|13383.9|13377.8|13373.8|3743
1629223200000|2021-08-17 18:00:00|13377.8|13373.8|13370|13366|13378.6|13374.6|13368.4|13364.4|981
1629226800000|2021-08-17 19:00:00|13370.8|13366.8|13363.7|13359.7|13370.8|13366.8|13363.7|13359.7|1063
1629230400000|2021-08-17 20:00:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13362.2|13358.2|82
1629237600000|2021-08-17 22:00:00|13365.3|13361.3|13369.2|13365.2|13369.2|13365.2|13365.3|13361.3|3
1629241200000|2021-08-17 23:00:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|1
1629244800000|2021-08-18 00:00:00|13370.8|13366.8|13370|13366|13373.1|13369.1|13367.6|13363.6|274
1629248400000|2021-08-18 01:00:00|13369.2|13365.2|13367.6|13363.6|13372.3|13368.3|13366.8|13362.8|61
1629252000000|2021-08-18 02:00:00|13368.4|13364.4|13362.2|13358.2|13374.7|13370.7|13362.2|13358.2|1717
1629255600000|2021-08-18 03:00:00|13362.9|13358.9|13359.8|13355.8|13363.7|13359.7|13359|13355|12548
1629259200000|2021-08-18 04:00:00|13359|13355|13356.7|13352.7|13359.8|13355.8|13355.9|13351.9|944
1629262800000|2021-08-18 05:00:00|13355.9|13351.9|13355.1|13351.1|13357.5|13353.5|13352.8|13348.8|5408
1629266400000|2021-08-18 06:00:00|13355.9|13351.9|13362.2|13358.2|13364.5|13360.5|13355.1|13351.1|99
1629270000000|2021-08-18 07:00:00|13362.9|13358.9|13363.7|13359.7|13371.5|13367.5|13361.4|13357.4|574
1629273600000|2021-08-18 08:00:00|13364.5|13360.5|13363.7|13359.7|13368.4|13364.4|13355.9|13351.9|1495
1629277200000|2021-08-18 09:00:00|13364.5|13360.5|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|106
1629280800000|2021-08-18 10:00:00|13366.1|13362.1|13355.9|13351.9|13368.4|13364.4|13355.9|13351.9|948
1629284400000|2021-08-18 11:00:00|13354.3|13350.3|13357.5|13353.5|13360.6|13356.6|13354.3|13350.3|1210
1629288000000|2021-08-18 12:00:00|13356.7|13352.7|13355.9|13351.9|13370|13366|13354.3|13350.3|2445
1629291600000|2021-08-18 13:00:00|13357.5|13353.5|13360.6|13356.6|13366.8|13362.8|13355.9|13351.9|760
1629295200000|2021-08-18 14:00:00|13359.8|13355.8|13356.7|13352.7|13366.8|13362.8|13355.9|13351.9|1160
1629298800000|2021-08-18 15:00:00|13355.9|13351.9|13359|13355|13362.2|13358.2|13351.2|13347.2|3352
1629302400000|2021-08-18 16:00:00|13360.6|13356.6|13350.4|13346.4|13360.6|13356.6|13345.8|13341.8|2994
1629306000000|2021-08-18 17:00:00|13351.2|13347.2|13337.2|13333.2|13353.6|13349.6|13333.3|13329.3|1216
1629309600000|2021-08-18 18:00:00|13337.9|13333.9|13359|13355|13366.8|13362.8|13334|13330|3262
1629313200000|2021-08-18 19:00:00|13360.6|13356.6|13357.5|13353.5|13364.5|13360.5|13349.7|13345.7|1747
1629316800000|2021-08-18 20:00:00|13355.9|13351.9|13366.8|13362.8|13370|13366|13355.9|13351.9|455
1629324000000|2021-08-18 22:00:00|13364.5|13360.5|13364.5|13360.5|13366.1|13362.1|13362.2|13358.2|45
1629327600000|2021-08-18 23:00:00|13365.3|13361.3|13363.7|13359.7|13367.6|13363.6|13363.7|13359.7|73
1629331200000|2021-08-19 00:00:00|13365.3|13361.3|13369.2|13365.2|13370.8|13366.8|13362.2|13358.2|508
1629334800000|2021-08-19 01:00:00|13370|13366|13364.5|13360.5|13370.8|13366.8|13361.4|13357.4|35
1629338400000|2021-08-19 02:00:00|13365.3|13361.3|13365.3|13361.3|13368.4|13364.4|13364.5|13360.5|52
1629342000000|2021-08-19 03:00:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13362.2|13358.2|56
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13367.6|13363.6|13367.6|13363.6|13364.5|13360.5|6
1629349200000|2021-08-19 05:00:00|13368.4|13364.4|13375.4|13371.4|13376.2|13372.2|13365.3|13361.3|589
1629352800000|2021-08-19 06:00:00|13376.2|13372.2|13387.2|13383.2|13387.9|13383.9|13373.1|13369.1|806
1629356400000|2021-08-19 07:00:00|13386.4|13382.4|13384|13380|13391.8|13387.8|13382.5|13378.5|999
1629360000000|2021-08-19 08:00:00|13384.8|13380.8|13393.4|13389.4|13395|13391|13384|13380|636
1629363600000|2021-08-19 09:00:00|13394.2|13390.2|13388.7|13384.7|13396.5|13392.5|13384|13380|302
1629367200000|2021-08-19 10:00:00|13387.9|13383.9|13390.3|13386.3|13393.4|13389.4|13385.6|13381.6|3190
1629370800000|2021-08-19 11:00:00|13391.1|13387.1|13393.4|13389.4|13395|13391|13388.7|13384.7|347
1629374400000|2021-08-19 12:00:00|13394.2|13390.2|13387.2|13383.2|13395|13391|13381.7|13377.7|4817
1629378000000|2021-08-19 13:00:00|13386.4|13382.4|13379.3|13375.3|13387.2|13383.2|13371.5|13367.5|2562
1629381600000|2021-08-19 14:00:00|13378.6|13374.6|13376.2|13372.2|13384|13380|13370|13366|5626
1629385200000|2021-08-19 15:00:00|13377|13373|13382.5|13378.5|13385.6|13381.6|13376.2|13372.2|16646
1629388800000|2021-08-19 16:00:00|13384|13380|13380.9|13376.9|13384|13380|13378.6|13374.6|1018
1629392400000|2021-08-19 17:00:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13376.2|13372.2|1167
1629396000000|2021-08-19 18:00:00|13380.1|13376.1|13376.2|13372.2|13380.9|13376.9|13374.7|13370.7|3646
1629399600000|2021-08-19 19:00:00|13374.7|13370.7|13375.4|13371.4|13376.2|13372.2|13371.5|13367.5|2909
1629403200000|2021-08-19 20:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1878
1629410400000|2021-08-19 22:00:00|13375.4|13371.4|13377|13373|13377.8|13373.8|13373.9|13369.9|8
1629414000000|2021-08-19 23:00:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13375.4|13371.4|32
1629417600000|2021-08-20 00:00:00|13377|13373|13373.9|13369.9|13377.8|13373.8|13372.3|13368.3|499
1629421200000|2021-08-20 01:00:00|13373.1|13369.1|13377|13373|13380.9|13376.9|13372.3|13368.3|65
1629424800000|2021-08-20 02:00:00|13376.2|13372.2|13377.8|13373.8|13379.3|13375.3|13374.7|13370.7|708
1629428400000|2021-08-20 03:00:00|13377|13373|13378.6|13374.6|13379.3|13375.3|13377|13373|447
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377|13373|262
1629435600000|2021-08-20 05:00:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|106
1629439200000|2021-08-20 06:00:00|13380.1|13376.1|13384|13380|13384|13380|13378.6|13374.6|505
1629442800000|2021-08-20 07:00:00|13384.8|13380.8|13382.5|13378.5|13388.7|13384.7|13380.9|13376.9|1186
1629446400000|2021-08-20 08:00:00|13380.9|13376.9|13379.3|13375.3|13384|13380|13377.8|13373.8|956
1629450000000|2021-08-20 09:00:00|13378.6|13374.6|13384|13380|13385.6|13381.6|13377.8|13373.8|232
1629453600000|2021-08-20 10:00:00|13382.5|13378.5|13384|13380|13384.8|13380.8|13380.9|13376.9|118
1629457200000|2021-08-20 11:00:00|13383.3|13379.3|13383.3|13379.3|13385.6|13381.6|13380.9|13376.9|1802
1629460800000|2021-08-20 12:00:00|13382.5|13378.5|13376.2|13372.2|13387.2|13383.2|13376.2|13372.2|1596
1629464400000|2021-08-20 13:00:00|13375.4|13371.4|13368.4|13364.4|13380.9|13376.9|13362.2|13358.2|9030
1629468000000|2021-08-20 14:00:00|13367.6|13363.6|13371.5|13367.5|13373.1|13369.1|13362.2|13358.2|13546
1629471600000|2021-08-20 15:00:00|13370|13366|13363.7|13359.7|13371.5|13367.5|13362.2|13358.2|2439
1629475200000|2021-08-20 16:00:00|13362.9|13358.9|13359|13355|13365.3|13361.3|13355.9|13351.9|4461
1629478800000|2021-08-20 17:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13351.2|13347.2|2051
1629482400000|2021-08-20 18:00:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|3243
1629486000000|2021-08-20 19:00:00|13356.7|13352.7|13360.6|13356.6|13360.6|13356.6|13352.8|13348.8|2514
1629489600000|2021-08-20 20:00:00|13362.2|13358.2|13359.8|13355.8|13362.2|13358.2|13357.5|13353.5|2845
1629669600000|2021-08-22 22:00:00|13358.3|13354.3|13355.9|13351.9|13362.9|13358.9|13354.3|13350.3|268
1629673200000|2021-08-22 23:00:00|13356.7|13352.7|13355.1|13351.1|13357.5|13353.5|13354.3|13350.3|151
1629676800000|2021-08-23 00:00:00|13354.3|13350.3|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|618
1629680400000|2021-08-23 01:00:00|13347.3|13343.3|13348.9|13344.9|13349.7|13345.7|13346.5|13342.5|1913
1629684000000|2021-08-23 02:00:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|1316
1629687600000|2021-08-23 03:00:00|13348.1|13344.1|13345.8|13341.8|13348.9|13344.9|13343.4|13339.4|842
1629691200000|2021-08-23 04:00:00|13345|13341|13347.3|13343.3|13348.1|13344.1|13344.2|13340.2|190
1629694800000|2021-08-23 05:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13343.4|13339.4|600
1629698400000|2021-08-23 06:00:00|13343.4|13339.4|13349.7|13345.7|13352|13348|13341.8|13337.8|4173
1629702000000|2021-08-23 07:00:00|13348.9|13344.9|13345|13341|13349.7|13345.7|13343.4|13339.4|16763
1629705600000|2021-08-23 08:00:00|13344.2|13340.2|13345|13341|13346.5|13342.5|13341.8|13337.8|9024
1629709200000|2021-08-23 09:00:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|10276
1629712800000|2021-08-23 10:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|4311
1629716400000|2021-08-23 11:00:00|13344.2|13340.2|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|21023
1629720000000|2021-08-23 12:00:00|13345|13341|13352.8|13348.8|13355.9|13351.9|13345|13341|25211
1629723600000|2021-08-23 13:00:00|13354.3|13350.3|13355.1|13351.1|13365.3|13361.3|13351.2|13347.2|32368
1629727200000|2021-08-23 14:00:00|13354.3|13350.3|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|17609
1629730800000|2021-08-23 15:00:00|13361.4|13357.4|13365.3|13361.3|13365.3|13361.3|13357.5|13353.5|22575
1629734400000|2021-08-23 16:00:00|13364.5|13360.5|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|13029
1629738000000|2021-08-23 17:00:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|7610
1629741600000|2021-08-23 18:00:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|7021
1629745200000|2021-08-23 19:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|102849
1629748800000|2021-08-23 20:00:00|13370|13366|13366.8|13362.8|13370|13366|13365.3|13361.3|6800
1629756000000|2021-08-23 22:00:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|202
1629759600000|2021-08-23 23:00:00|13366.1|13362.1|13366.1|13362.1|13367.6|13363.6|13365.3|13361.3|980
1629763200000|2021-08-24 00:00:00|13365.3|13361.3|13362.2|13358.2|13366.1|13362.1|13360.6|13356.6|3134
1629766800000|2021-08-24 01:00:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|1888
1629770400000|2021-08-24 02:00:00|13359|13355|13359|13355|13359|13355|13359|13355|1748
1629774000000|2021-08-24 03:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1424
1629777600000|2021-08-24 04:00:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13355.9|13351.9|1898
1629781200000|2021-08-24 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13353.6|13349.6|3901
1629784800000|2021-08-24 06:00:00|13356.7|13352.7|13349.7|13345.7|13357.5|13353.5|13349.7|13345.7|5150
1629788400000|2021-08-24 07:00:00|13351.2|13347.2|13363.7|13359.7|13363.7|13359.7|13348.1|13344.1|26000
1629792000000|2021-08-24 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.9|13358.9|13357.5|13353.5|5779
1629795600000|2021-08-24 09:00:00|13361.4|13357.4|13365.3|13361.3|13368.4|13364.4|13360.6|13356.6|11717
1629799200000|2021-08-24 10:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|4685
1629802800000|2021-08-24 11:00:00|13359.8|13355.8|13360.6|13356.6|13365.3|13361.3|13357.5|13353.5|32075
1629806400000|2021-08-24 12:00:00|13359|13355|13365.3|13361.3|13366.8|13362.8|13357.5|13353.5|55635
1629810000000|2021-08-24 13:00:00|13363.7|13359.7|13355.9|13351.9|13366.8|13362.8|13348.1|13344.1|48127
1629813600000|2021-08-24 14:00:00|13355.1|13351.1|13352.8|13348.8|13366.8|13362.8|13351.2|13347.2|130945
1629817200000|2021-08-24 15:00:00|13351.2|13347.2|13354.3|13350.3|13360.6|13356.6|13351.2|13347.2|73625
1629820800000|2021-08-24 16:00:00|13355.9|13351.9|13345|13341|13355.9|13351.9|13343.4|13339.4|112087
1629824400000|2021-08-24 17:00:00|13348.1|13344.1|13346.5|13342.5|13352.8|13348.8|13345|13341|23175
1629828000000|2021-08-24 18:00:00|13345|13341|13345|13341|13348.1|13344.1|13343.4|13339.4|22046
1629831600000|2021-08-24 19:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|42218
1629835200000|2021-08-24 20:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|134420
1629842400000|2021-08-24 22:00:00|13337.9|13333.9|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|871
1629846000000|2021-08-24 23:00:00|13339.5|13335.5|13339.5|13335.5|13340.3|13336.3|13337.2|13333.2|1370
1629849600000|2021-08-25 00:00:00|13338.7|13334.7|13334.8|13330.8|13340.3|13336.3|13334|13330|4703
1629853200000|2021-08-25 01:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|3548
1629856800000|2021-08-25 02:00:00|13337.2|13333.2|13341.8|13337.8|13343.4|13339.4|13335.6|13331.6|11336
1629860400000|2021-08-25 03:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|6965
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|4313
1629867600000|2021-08-25 05:00:00|13342.6|13338.6|13343.4|13339.4|13345|13341|13341.8|13337.8|2287
1629871200000|2021-08-25 06:00:00|13345|13341|13345|13341|13349.7|13345.7|13341.8|13337.8|15049
1629874800000|2021-08-25 07:00:00|13346.5|13342.5|13343.4|13339.4|13348.1|13344.1|13338.7|13334.7|39777
1629878400000|2021-08-25 08:00:00|13344.2|13340.2|13341.8|13337.8|13345|13341|13337.2|13333.2|26494
1629882000000|2021-08-25 09:00:00|13343.4|13339.4|13338.7|13334.7|13343.4|13339.4|13337.2|13333.2|24305
1629885600000|2021-08-25 10:00:00|13339.5|13335.5|13334|13330|13341.8|13337.8|13332.5|13328.5|59257
1629889200000|2021-08-25 11:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13326.2|13322.2|66674
1629892800000|2021-08-25 12:00:00|13334|13330|13337.2|13333.2|13341.8|13337.8|13327.8|13323.8|146592
1629896400000|2021-08-25 13:00:00|13338.7|13334.7|13334|13330|13346.5|13342.5|13327.8|13323.8|230368
1629900000000|2021-08-25 14:00:00|13332.5|13328.5|13305.9|13301.9|13334|13330|13304.3|13300.3|112599
1629903600000|2021-08-25 15:00:00|13307.5|13303.5|13313.7|13309.7|13315.3|13311.3|13305.9|13301.9|92893
1629907200000|2021-08-25 16:00:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13313.7|13309.7|46695
1629910800000|2021-08-25 17:00:00|13313.7|13309.7|13305.9|13301.9|13316.8|13312.8|13299.7|13295.7|142031
1629914400000|2021-08-25 18:00:00|13304.3|13300.3|13305.9|13301.9|13310.6|13306.6|13304.3|13300.3|44243
1629918000000|2021-08-25 19:00:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|129991
1629921600000|2021-08-25 20:00:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13299.7|13295.7|103464
1629928800000|2021-08-25 22:00:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|438
1629932400000|2021-08-25 23:00:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4791
1629936000000|2021-08-26 00:00:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13302|13298|7932
1629939600000|2021-08-26 01:00:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|6243
1629943200000|2021-08-26 02:00:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|26911
1629946800000|2021-08-26 03:00:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|10824
1629950400000|2021-08-26 04:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|15054
1629954000000|2021-08-26 05:00:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13309|13305|10179
1629957600000|2021-08-26 06:00:00|13311.4|13307.4|13302.8|13298.8|13313.7|13309.7|13302.8|13298.8|45755
1629961200000|2021-08-26 07:00:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|47365
1629964800000|2021-08-26 08:00:00|13302.8|13298.8|13295|13291|13304.3|13300.3|13290.3|13286.3|111972
1629968400000|2021-08-26 09:00:00|13296.5|13292.5|13296.5|13292.5|13301.2|13297.2|13295|13291|66767
1629972000000|2021-08-26 10:00:00|13295|13291|13304.3|13300.3|13305.9|13301.9|13295|13291|110819
1629975600000|2021-08-26 11:00:00|13305.9|13301.9|13296.5|13292.5|13310.6|13306.6|13295|13291|72908
1629979200000|2021-08-26 12:00:00|13295|13291|13293.4|13289.4|13301.2|13297.2|13282.5|13278.5|154061
1629982800000|2021-08-26 13:00:00|13291.8|13287.8|13288.7|13284.7|13302.8|13298.8|13284|13280|110266
1629986400000|2021-08-26 14:00:00|13287.2|13283.2|13295|13291|13298.1|13294.1|13285.6|13281.6|132058
1629990000000|2021-08-26 15:00:00|13296.5|13292.5|13295|13291|13305.9|13301.9|13293.4|13289.4|78745
1629993600000|2021-08-26 16:00:00|13293.4|13289.4|13288.7|13284.7|13295|13291|13287.2|13283.2|70752
1629997200000|2021-08-26 17:00:00|13290.3|13286.3|13301.2|13297.2|13305.9|13301.9|13284|13280|93347
1630000800000|2021-08-26 18:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13298.1|13294.1|76354
1630004400000|2021-08-26 19:00:00|13301.2|13297.2|13302.8|13298.8|13305.9|13301.9|13298.1|13294.1|317836
1630008000000|2021-08-26 20:00:00|13301.2|13297.2|13293.4|13289.4|13301.2|13297.2|13293.4|13289.4|72573
1630015200000|2021-08-26 22:00:00|13295|13291|13298.1|13294.1|13301.2|13297.2|13293.4|13289.4|4952
1630018800000|2021-08-26 23:00:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|719
1630022400000|2021-08-27 00:00:00|13299.7|13295.7|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|8096
1630026000000|2021-08-27 01:00:00|13299.7|13295.7|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4196
1630029600000|2021-08-27 02:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8148
1630033200000|2021-08-27 03:00:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|58129
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|13046
1630040400000|2021-08-27 05:00:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|2701
1630044000000|2021-08-27 06:00:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|36511
1630047600000|2021-08-27 07:00:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13296.5|13292.5|20764
1630051200000|2021-08-27 08:00:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13295|13291|24528
1630054800000|2021-08-27 09:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|23413
1630058400000|2021-08-27 10:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|36279
1630062000000|2021-08-27 11:00:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|42058
1630065600000|2021-08-27 12:00:00|13299.7|13295.7|13310.6|13306.6|13316.8|13312.8|13298.1|13294.1|90436
1630069200000|2021-08-27 13:00:00|13309|13305|13296.5|13292.5|13312.2|13308.2|13284|13280|209058
1630072800000|2021-08-27 14:00:00|13288.7|13284.7|13326.2|13322.2|13327.8|13323.8|13287.2|13283.2|185904
1630076400000|2021-08-27 15:00:00|13324.7|13320.7|13334|13330|13335.6|13331.6|13318.4|13314.4|133210
1630080000000|2021-08-27 16:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13329.3|13325.3|48768
1630083600000|2021-08-27 17:00:00|13332.5|13328.5|13329.3|13325.3|13335.6|13331.6|13329.3|13325.3|63813
1630087200000|2021-08-27 18:00:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13324.7|13320.7|97980
1630090800000|2021-08-27 19:00:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|97211
1630094400000|2021-08-27 20:00:00|13335.6|13331.6|13334|13330|13340.3|13336.3|13334|13330|45324
1630285200000|2021-08-30 01:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3230
1630288800000|2021-08-30 02:00:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13332.5|13328.5|6317
1630292400000|2021-08-30 03:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1616
1630296000000|2021-08-30 04:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1783
1630299600000|2021-08-30 05:00:00|13337.2|13333.2|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|6542
1630303200000|2021-08-30 06:00:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13335.6|13331.6|10133
1630306800000|2021-08-30 07:00:00|13341.8|13337.8|13334|13330|13341.8|13337.8|13329.3|13325.3|20230
1630310400000|2021-08-30 08:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|20788
1630314000000|2021-08-30 09:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13334|13330|11049
1630317600000|2021-08-30 10:00:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|17830
1630321200000|2021-08-30 11:00:00|13340.3|13336.3|13334|13330|13340.3|13336.3|13332.5|13328.5|17992
1630324800000|2021-08-30 12:00:00|13332.5|13328.5|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|55810
1630328400000|2021-08-30 13:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13334|13330|89042
1630332000000|2021-08-30 14:00:00|13340.3|13336.3|13348.1|13344.1|13351.2|13347.2|13340.3|13336.3|96935
1630335600000|2021-08-30 15:00:00|13349.7|13345.7|13355.9|13351.9|13357.5|13353.5|13348.1|13344.1|58564
1630339200000|2021-08-30 16:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|29761
1630342800000|2021-08-30 17:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|36823
1630346400000|2021-08-30 18:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|23378
1630350000000|2021-08-30 19:00:00|13354.3|13350.3|13360.6|13356.6|13362.2|13358.2|13354.3|13350.3|36920
1630353600000|2021-08-30 20:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|25682
1630360800000|2021-08-30 22:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3368
1630364400000|2021-08-30 23:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|3441
1630368000000|2021-08-31 00:00:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|6321
1630371600000|2021-08-31 01:00:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13362.2|13358.2|11411
1630375200000|2021-08-31 02:00:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|6219
1630378800000|2021-08-31 03:00:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|3327
1630382400000|2021-08-31 04:00:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|5335
1630386000000|2021-08-31 05:00:00|13362.2|13358.2|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|6266
1630389600000|2021-08-31 06:00:00|13359|13355|13360.6|13356.6|13363.7|13359.7|13359|13355|11727
1630393200000|2021-08-31 07:00:00|13359|13355|13366.8|13362.8|13368.4|13364.4|13359|13355|16152
1630396800000|2021-08-31 08:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13360.6|13356.6|26452
1630400400000|2021-08-31 09:00:00|13363.7|13359.7|13356.7|13352.7|13363.7|13359.7|13354.3|13350.3|26384
1630404000000|2021-08-31 10:00:00|13357.5|13353.5|13348.1|13344.1|13357.5|13353.5|13346.5|13342.5|27157
1630407600000|2021-08-31 11:00:00|13346.5|13342.5|13351.2|13347.2|13355.9|13351.9|13346.5|13342.5|27746
1630411200000|2021-08-31 12:00:00|13352.8|13348.8|13349.7|13345.7|13355.9|13351.9|13346.5|13342.5|39322
1630414800000|2021-08-31 13:00:00|13351.2|13347.2|13362.2|13358.2|13365.3|13361.3|13348.1|13344.1|53552
1630418400000|2021-08-31 14:00:00|13363.7|13359.7|13348.1|13344.1|13366.8|13362.8|13343.4|13339.4|81293
1630422000000|2021-08-31 15:00:00|13349.7|13345.7|13345|13341|13349.7|13345.7|13341.8|13337.8|58890
1630425600000|2021-08-31 16:00:00|13343.4|13339.4|13349.7|13345.7|13349.7|13345.7|13341.8|13337.8|39921
1630429200000|2021-08-31 17:00:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13343.4|13339.4|25144
1630432800000|2021-08-31 18:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|41619
1630436400000|2021-08-31 19:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13338.7|13334.7|105741
1630440000000|2021-08-31 20:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13337.2|13333.2|73703
1630447200000|2021-08-31 22:00:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3437
1630450800000|2021-08-31 23:00:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|5789
1630454400000|2021-09-01 00:00:00|13335.6|13331.6|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|12642
1630458000000|2021-09-01 01:00:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|14055
1630461600000|2021-09-01 02:00:00|13327.8|13323.8|13324.7|13320.7|13330.9|13326.9|13323.1|13319.1|11527
1630465200000|2021-09-01 03:00:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|4591
1630468800000|2021-09-01 04:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|6932
1630472400000|2021-09-01 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|5423
1630476000000|2021-09-01 06:00:00|13324.7|13320.7|13334|13330|13334|13330|13324.7|13320.7|16322
1630479600000|2021-09-01 07:00:00|13332.5|13328.5|13327.8|13323.8|13335.6|13331.6|13326.2|13322.2|18763
1630483200000|2021-09-01 08:00:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13326.2|13322.2|16774
1630486800000|2021-09-01 09:00:00|13329.3|13325.3|13340.3|13336.3|13341.8|13337.8|13329.3|13325.3|22139
1630490400000|2021-09-01 10:00:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|10449
1630494000000|2021-09-01 11:00:00|13340.3|13336.3|13332.5|13328.5|13341.8|13337.8|13329.3|13325.3|21356
1630497600000|2021-09-01 12:00:00|13334|13330|13357.5|13353.5|13357.5|13353.5|13330.9|13326.9|90657
1630501200000|2021-09-01 13:00:00|13355.9|13351.9|13351.2|13347.2|13365.3|13361.3|13351.2|13347.2|75614
1630504800000|2021-09-01 14:00:00|13349.7|13345.7|13343.4|13339.4|13354.3|13350.3|13341.8|13337.8|65262
1630508400000|2021-09-01 15:00:00|13341.8|13337.8|13348.1|13344.1|13349.7|13345.7|13340.3|13336.3|47080
1630512000000|2021-09-01 16:00:00|13346.5|13342.5|13341.8|13337.8|13348.1|13344.1|13340.3|13336.3|21436
1630515600000|2021-09-01 17:00:00|13340.3|13336.3|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|6853
1630519200000|2021-09-01 18:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13345|13341|18942
1630522800000|2021-09-01 19:00:00|13346.5|13342.5|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|17649
1630526400000|2021-09-01 20:00:00|13348.1|13344.1|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|20715
1630533600000|2021-09-01 22:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4685
1630537200000|2021-09-01 23:00:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3671
1630540800000|2021-09-02 00:00:00|13346.5|13342.5|13349.7|13345.7|13352.8|13348.8|13346.5|13342.5|6102
1630544400000|2021-09-02 01:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3744
1630548000000|2021-09-02 02:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4212
1630551600000|2021-09-02 03:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1946
1630555200000|2021-09-02 04:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2383
1630558800000|2021-09-02 05:00:00|13346.5|13342.5|13352.8|13348.8|13352.8|13348.8|13346.5|13342.5|4094
1630562400000|2021-09-02 06:00:00|13354.3|13350.3|13351.2|13347.2|13355.9|13351.9|13349.7|13345.7|10389
1630566000000|2021-09-02 07:00:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|9748
1630569600000|2021-09-02 08:00:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|11344
1630573200000|2021-09-02 09:00:00|13354.3|13350.3|13362.2|13358.2|13363.7|13359.7|13354.3|13350.3|22373
1630576800000|2021-09-02 10:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|8501
1630580400000|2021-09-02 11:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13355.9|13351.9|12599
1630584000000|2021-09-02 12:00:00|13362.2|13358.2|13359|13355|13365.3|13361.3|13355.9|13351.9|40589
1630587600000|2021-09-02 13:00:00|13360.6|13356.6|13352.8|13348.8|13360.6|13356.6|13352.8|13348.8|41824
1630591200000|2021-09-02 14:00:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13348.1|13344.1|49369
1630594800000|2021-09-02 15:00:00|13354.3|13350.3|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|26664
1630598400000|2021-09-02 16:00:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|10806
1630602000000|2021-09-02 17:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|9527
1630605600000|2021-09-02 18:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|14633
1630609200000|2021-09-02 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|27461
1630612800000|2021-09-02 20:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|23252
1630620000000|2021-09-02 22:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2656
1630623600000|2021-09-02 23:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|639
1630627200000|2021-09-03 00:00:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|4803
1630630800000|2021-09-03 01:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2960
1630634400000|2021-09-03 02:00:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|4478
1630638000000|2021-09-03 03:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|5977
1630641600000|2021-09-03 04:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3160
1630645200000|2021-09-03 05:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2341
1630648800000|2021-09-03 06:00:00|13355.9|13351.9|13354.3|13350.3|13359|13355|13354.3|13350.3|8762
1630652400000|2021-09-03 07:00:00|13355.9|13351.9|13352.8|13348.8|13359|13355|13352.8|13348.8|11723
1630656000000|2021-09-03 08:00:00|13354.3|13350.3|13349.7|13345.7|13354.3|13350.3|13349.7|13345.7|11032
1630659600000|2021-09-03 09:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|14770
1630663200000|2021-09-03 10:00:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|8706
1630666800000|2021-09-03 11:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|15751
1630670400000|2021-09-03 12:00:00|13354.3|13350.3|13337.2|13333.2|13387.9|13383.9|13334|13330|150828
1630674000000|2021-09-03 13:00:00|13335.6|13331.6|13334|13330|13341.8|13337.8|13330.9|13326.9|81234
1630677600000|2021-09-03 14:00:00|13335.6|13331.6|13335.6|13331.6|13343.4|13339.4|13327.8|13323.8|48466
1630681200000|2021-09-03 15:00:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|26748
1630684800000|2021-09-03 16:00:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|19432
1630688400000|2021-09-03 17:00:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|7346
1630692000000|2021-09-03 18:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|15881
1630695600000|2021-09-03 19:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|22410
1630699200000|2021-09-03 20:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|11882
1630879200000|2021-09-05 22:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|6865
1630882800000|2021-09-05 23:00:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1191
1630886400000|2021-09-06 00:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|2807
1630890000000|2021-09-06 01:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|600
1630893600000|2021-09-06 02:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3056
1630897200000|2021-09-06 03:00:00|||||||||467
1630900800000|2021-09-06 04:00:00|||||||||405
1630904400000|2021-09-06 05:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2674
1630908000000|2021-09-06 06:00:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|3730
1630911600000|2021-09-06 07:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3753
1630915200000|2021-09-06 08:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|5229
1630918800000|2021-09-06 09:00:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|5360
1630922400000|2021-09-06 10:00:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4329
1630926000000|2021-09-06 11:00:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|8727
1630929600000|2021-09-06 12:00:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|9415
1630933200000|2021-09-06 13:00:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|6637
1630936800000|2021-09-06 14:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|4217
1630940400000|2021-09-06 15:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|5140
1630944000000|2021-09-06 16:00:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|9098
1630965600000|2021-09-06 22:00:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2756
1630969200000|2021-09-06 23:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2596
1630972800000|2021-09-07 00:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|8518
1630976400000|2021-09-07 01:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|7313
1630980000000|2021-09-07 02:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3101
1630983600000|2021-09-07 03:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|6755
1630987200000|2021-09-07 04:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13320|13316|5392
1630990800000|2021-09-07 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|7974
1630994400000|2021-09-07 06:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13318.4|13314.4|19042
1630998000000|2021-09-07 07:00:00|13321.5|13317.5|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|24942
1631001600000|2021-09-07 08:00:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|17377
1631005200000|2021-09-07 09:00:00|13310.6|13306.6|13307.5|13303.5|13313.7|13309.7|13305.9|13301.9|36311
1631008800000|2021-09-07 10:00:00|13305.9|13301.9|13309|13305|13310.6|13306.6|13305.9|13301.9|20600
1631012400000|2021-09-07 11:00:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13304.3|13300.3|21576
1631016000000|2021-09-07 12:00:00|13307.5|13303.5|13299.7|13295.7|13312.2|13308.2|13298.1|13294.1|38441
1631019600000|2021-09-07 13:00:00|13301.2|13297.2|13298.1|13294.1|13305.9|13301.9|13296.5|13292.5|46800
1631023200000|2021-09-07 14:00:00|13296.5|13292.5|13298.1|13294.1|13304.3|13300.3|13291.8|13287.8|60518
1631026800000|2021-09-07 15:00:00|13296.5|13292.5|13305.9|13301.9|13305.9|13301.9|13296.5|13292.5|36700
1631030400000|2021-09-07 16:00:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13302.8|13298.8|22182
1631034000000|2021-09-07 17:00:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13302.8|13298.8|13429
1631037600000|2021-09-07 18:00:00|13309|13305|13302.8|13298.8|13312.2|13308.2|13301.2|13297.2|24873
1631041200000|2021-09-07 19:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|30013
1631044800000|2021-09-07 20:00:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|20269
1631052000000|2021-09-07 22:00:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|6176
1631055600000|2021-09-07 23:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|3659
1631059200000|2021-09-08 00:00:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|7619
1631062800000|2021-09-08 01:00:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|5158
1631066400000|2021-09-08 02:00:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|7056
1631070000000|2021-09-08 03:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|5696
1631073600000|2021-09-08 04:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|6410
1631077200000|2021-09-08 05:00:00|13305.9|13301.9|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|7302
1631080800000|2021-09-08 06:00:00|13299.7|13295.7|13309|13305|13309|13305|13298.1|13294.1|24206
1631084400000|2021-09-08 07:00:00|13307.5|13303.5|13315.3|13311.3|13320|13316|13307.5|13303.5|36653
1631088000000|2021-09-08 08:00:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|18503
1631091600000|2021-09-08 09:00:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|15589
1631095200000|2021-09-08 10:00:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13312.2|13308.2|11077
1631098800000|2021-09-08 11:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13312.2|13308.2|13519
1631102400000|2021-09-08 12:00:00|13316.8|13312.8|13316.8|13312.8|13321.5|13317.5|13313.7|13309.7|31382
1631106000000|2021-09-08 13:00:00|13315.3|13311.3|13310.6|13306.6|13316.8|13312.8|13304.3|13300.3|33286
1631109600000|2021-09-08 14:00:00|13309|13305|13315.3|13311.3|13318.4|13314.4|13304.3|13300.3|58382
1631113200000|2021-09-08 15:00:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|34010
1631116800000|2021-09-08 16:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|40478
1631120400000|2021-09-08 17:00:00|13320|13316|13327.8|13323.8|13330.9|13326.9|13316.8|13312.8|61707
1631124000000|2021-09-08 18:00:00|13326.2|13322.2|13326.2|13322.2|13332.5|13328.5|13326.2|13322.2|26756
1631127600000|2021-09-08 19:00:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|31170
1631131200000|2021-09-08 20:00:00|13326.2|13322.2|13321.5|13317.5|13327.8|13323.8|13321.5|13317.5|23082
1631138400000|2021-09-08 22:00:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3676
1631142000000|2021-09-08 23:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3234
1631145600000|2021-09-09 00:00:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|8284
1631149200000|2021-09-09 01:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|6078
1631152800000|2021-09-09 02:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|5004
1631156400000|2021-09-09 03:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1210
1631160000000|2021-09-09 04:00:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13324.7|13320.7|6835
1631163600000|2021-09-09 05:00:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|6216
1631167200000|2021-09-09 06:00:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|16299
1631170800000|2021-09-09 07:00:00|13329.3|13325.3|13337.2|13333.2|13340.3|13336.3|13327.8|13323.8|34690
1631174400000|2021-09-09 08:00:00|13335.6|13331.6|13334|13330|13338.7|13334.7|13334|13330|18695
1631178000000|2021-09-09 09:00:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|18261
1631181600000|2021-09-09 10:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|12293
1631185200000|2021-09-09 11:00:00|13330.9|13326.9|13323.1|13319.1|13330.9|13326.9|13323.1|13319.1|26063
1631188800000|2021-09-09 12:00:00|13324.7|13320.7|13316.8|13312.8|13329.3|13325.3|13315.3|13311.3|74645
1631192400000|2021-09-09 13:00:00|13318.4|13314.4|13324.7|13320.7|13332.5|13328.5|13318.4|13314.4|48769
1631196000000|2021-09-09 14:00:00|13323.1|13319.1|13330.9|13326.9|13332.5|13328.5|13321.5|13317.5|47398
1631199600000|2021-09-09 15:00:00|13332.5|13328.5|13340.3|13336.3|13341.8|13337.8|13330.9|13326.9|40538
1631203200000|2021-09-09 16:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|39941
1631206800000|2021-09-09 17:00:00|13345|13341|13362.2|13358.2|13362.2|13358.2|13343.4|13339.4|73484
1631210400000|2021-09-09 18:00:00|13363.7|13359.7|13351.2|13347.2|13363.7|13359.7|13351.2|13347.2|30317
1631214000000|2021-09-09 19:00:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13346.5|13342.5|24106
1631217600000|2021-09-09 20:00:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|20649
1631224800000|2021-09-09 22:00:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|5074
1631228400000|2021-09-09 23:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4051
1631232000000|2021-09-10 00:00:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|4665
1631235600000|2021-09-10 01:00:00|13349.7|13345.7|13346.5|13342.5|13352.8|13348.8|13346.5|13342.5|6282
1631239200000|2021-09-10 02:00:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13343.4|13339.4|5516
1631242800000|2021-09-10 03:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|2709
1631246400000|2021-09-10 04:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2440
1631250000000|2021-09-10 05:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|4924
1631253600000|2021-09-10 06:00:00|13341.8|13337.8|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|9957
1631257200000|2021-09-10 07:00:00|13345|13341|13335.6|13331.6|13345|13341|13334|13330|19468
1631260800000|2021-09-10 08:00:00|13334|13330|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|13063
1631264400000|2021-09-10 09:00:00|13334|13330|13332.5|13328.5|13334|13330|13329.3|13325.3|8025
1631268000000|2021-09-10 10:00:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|6981
1631271600000|2021-09-10 11:00:00|13332.5|13328.5|13338.7|13334.7|13340.3|13336.3|13332.5|13328.5|19515
1631275200000|2021-09-10 12:00:00|13337.2|13333.2|13332.5|13328.5|13345|13341|13332.5|13328.5|39855
1631278800000|2021-09-10 13:00:00|13334|13330|13330.9|13326.9|13338.7|13334.7|13329.3|13325.3|33378
1631282400000|2021-09-10 14:00:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13326.2|13322.2|68432
1631286000000|2021-09-10 15:00:00|13330.9|13326.9|13315.3|13311.3|13332.5|13328.5|13309|13305|59532
1631289600000|2021-09-10 16:00:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13312.2|13308.2|23233
1631293200000|2021-09-10 17:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|28844
1631296800000|2021-09-10 18:00:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|24189
1631300400000|2021-09-10 19:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|26105
1631304000000|2021-09-10 20:00:00|13320|13316|13316.8|13312.8|13320|13316|13315.3|13311.3|16115
1631484000000|2021-09-12 22:00:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13315.3|13311.3|3663
1631487600000|2021-09-12 23:00:00|||||||||381
1631491200000|2021-09-13 00:00:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13312.2|13308.2|9398
1631494800000|2021-09-13 01:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|6235
1631498400000|2021-09-13 02:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13320|13316|4390
1631502000000|2021-09-13 03:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|5239
1631505600000|2021-09-13 04:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1416
1631509200000|2021-09-13 05:00:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|6219
1631512800000|2021-09-13 06:00:00|13323.1|13319.1|13315.3|13311.3|13324.7|13320.7|13312.2|13308.2|17012
1631516400000|2021-09-13 07:00:00|13316.8|13312.8|13320|13316|13320|13316|13309|13305|21451
1631520000000|2021-09-13 08:00:00|13318.4|13314.4|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|9842
1631523600000|2021-09-13 09:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|7754
1631527200000|2021-09-13 10:00:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13318.4|13314.4|8979
1631530800000|2021-09-13 11:00:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|12767
1631534400000|2021-09-13 12:00:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13316.8|13312.8|34050
1631538000000|2021-09-13 13:00:00|13327.8|13323.8|13332.5|13328.5|13332.5|13328.5|13323.1|13319.1|37167
1631541600000|2021-09-13 14:00:00|13330.9|13326.9|13337.2|13333.2|13340.3|13336.3|13329.3|13325.3|59817
1631545200000|2021-09-13 15:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13330.9|13326.9|34909
1631548800000|2021-09-13 16:00:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13329.3|13325.3|11208
1631552400000|2021-09-13 17:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13327.8|13323.8|12677
1631556000000|2021-09-13 18:00:00|13330.9|13326.9|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|17611
1631559600000|2021-09-13 19:00:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|14579
1631563200000|2021-09-13 20:00:00|13329.3|13325.3|13329.3|13325.3|13334|13330|13329.3|13325.3|14657
1631570400000|2021-09-13 22:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1863
1631574000000|2021-09-13 23:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1044
1631577600000|2021-09-14 00:00:00|13330.9|13326.9|13323.1|13319.1|13330.9|13326.9|13321.5|13317.5|6390
1631581200000|2021-09-14 01:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|7217
1631584800000|2021-09-14 02:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13316.8|13312.8|9859
1631588400000|2021-09-14 03:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13316.8|13312.8|11922
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|10789
1631595600000|2021-09-14 05:00:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|7951
1631599200000|2021-09-14 06:00:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|13030
1631602800000|2021-09-14 07:00:00|13326.2|13322.2|13315.3|13311.3|13329.3|13325.3|13315.3|13311.3|31694
1631606400000|2021-09-14 08:00:00|13313.7|13309.7|13318.4|13314.4|13320|13316|13313.7|13309.7|23623
1631610000000|2021-09-14 09:00:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|13950
1631613600000|2021-09-14 10:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|14992
1631617200000|2021-09-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|18918
1631620800000|2021-09-14 12:00:00|13318.4|13314.4|13334|13330|13338.7|13334.7|13312.2|13308.2|92661
1631624400000|2021-09-14 13:00:00|13335.6|13331.6|13359|13355|13360.6|13356.6|13330.9|13326.9|86870
1631628000000|2021-09-14 14:00:00|13360.6|13356.6|13366.8|13362.8|13374.7|13370.7|13355.9|13351.9|109499
1631631600000|2021-09-14 15:00:00|13365.3|13361.3|13363.7|13359.7|13368.4|13364.4|13357.5|13353.5|38995
1631635200000|2021-09-14 16:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|14578
1631638800000|2021-09-14 17:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13357.5|13353.5|17117
1631642400000|2021-09-14 18:00:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|26960
1631646000000|2021-09-14 19:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13359|13355|33888
1631649600000|2021-09-14 20:00:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13355.9|13351.9|17947
1631656800000|2021-09-14 22:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3668
1631660400000|2021-09-14 23:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3950
1631664000000|2021-09-15 00:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|8229
1631667600000|2021-09-15 01:00:00|13355.9|13351.9|13359|13355|13360.6|13356.6|13355.9|13351.9|8380
1631671200000|2021-09-15 02:00:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|5007
1631674800000|2021-09-15 03:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3229
1631678400000|2021-09-15 04:00:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2660
1631682000000|2021-09-15 05:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|7431
1631685600000|2021-09-15 06:00:00|13355.9|13351.9|13357.5|13353.5|13362.2|13358.2|13352.8|13348.8|18560
1631689200000|2021-09-15 07:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13349.7|13345.7|20426
1631692800000|2021-09-15 08:00:00|13355.9|13351.9|13357.5|13353.5|13360.6|13356.6|13354.3|13350.3|15357
1631696400000|2021-09-15 09:00:00|13355.9|13351.9|13362.2|13358.2|13363.7|13359.7|13354.3|13350.3|18947
1631700000000|2021-09-15 10:00:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13357.5|13353.5|12539
1631703600000|2021-09-15 11:00:00|13362.2|13358.2|13359|13355|13366.8|13362.8|13359|13355|25478
1631707200000|2021-09-15 12:00:00|13360.6|13356.6|13349.7|13345.7|13371.5|13367.5|13346.5|13342.5|91993
1631710800000|2021-09-15 13:00:00|13348.1|13344.1|13345|13341|13355.9|13351.9|13341.8|13337.8|64729
1631714400000|2021-09-15 14:00:00|13346.5|13342.5|13349.7|13345.7|13352.8|13348.8|13345|13341|63659
1631718000000|2021-09-15 15:00:00|13348.1|13344.1|13335.6|13331.6|13349.7|13345.7|13334|13330|47687
1631721600000|2021-09-15 16:00:00|13334|13330|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|48360
1631725200000|2021-09-15 17:00:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|18190
1631728800000|2021-09-15 18:00:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|26219
1631732400000|2021-09-15 19:00:00|13340.3|13336.3|13345|13341|13345|13341|13340.3|13336.3|18232
1631736000000|2021-09-15 20:00:00|13343.4|13339.4|13343.4|13339.4|13346.5|13342.5|13340.3|13336.3|18174
1631743200000|2021-09-15 22:00:00|13345|13341|13338.7|13334.7|13345|13341|13338.7|13334.7|3173
1631746800000|2021-09-15 23:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1007
1631750400000|2021-09-16 00:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13335.6|13331.6|12104
1631754000000|2021-09-16 01:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|4696
1631757600000|2021-09-16 02:00:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3255
1631761200000|2021-09-16 03:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|5825
1631764800000|2021-09-16 04:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|2163
1631768400000|2021-09-16 05:00:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|3489
1631772000000|2021-09-16 06:00:00|13341.8|13337.8|13337.2|13333.2|13343.4|13339.4|13337.2|13333.2|13282
1631775600000|2021-09-16 07:00:00|13335.6|13331.6|13337.2|13333.2|13341.8|13337.8|13334|13330|17311
1631779200000|2021-09-16 08:00:00|13338.7|13334.7|13335.6|13331.6|13340.3|13336.3|13334|13330|22560
1631782800000|2021-09-16 09:00:00|13334|13330|13329.3|13325.3|13335.6|13331.6|13327.8|13323.8|24984
1631786400000|2021-09-16 10:00:00|13330.9|13326.9|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|18064
1631790000000|2021-09-16 11:00:00|13337.2|13333.2|13329.3|13325.3|13338.7|13334.7|13329.3|13325.3|22754
1631793600000|2021-09-16 12:00:00|13330.9|13326.9|13313.7|13309.7|13337.2|13333.2|13309|13305|101329
1631797200000|2021-09-16 13:00:00|13312.2|13308.2|13302.8|13298.8|13313.7|13309.7|13296.5|13292.5|112304
1631800800000|2021-09-16 14:00:00|13301.2|13297.2|13315.3|13311.3|13316.8|13312.8|13301.2|13297.2|69834
1631804400000|2021-09-16 15:00:00|13316.8|13312.8|13310.6|13306.6|13324.7|13320.7|13310.6|13306.6|47047
1631808000000|2021-09-16 16:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13309|13305|15181
1631811600000|2021-09-16 17:00:00|13312.2|13308.2|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|14290
1631815200000|2021-09-16 18:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|19460
1631818800000|2021-09-16 19:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|39813
1631822400000|2021-09-16 20:00:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|20258
1631829600000|2021-09-16 22:00:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|5348
1631833200000|2021-09-16 23:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2652
1631836800000|2021-09-17 00:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|9429
1631840400000|2021-09-17 01:00:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|6696
1631844000000|2021-09-17 02:00:00|13305.9|13301.9|13309|13305|13309|13305|13302.8|13298.8|8796
1631847600000|2021-09-17 03:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|3579
1631851200000|2021-09-17 04:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2876
1631854800000|2021-09-17 05:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3774
1631858400000|2021-09-17 06:00:00|13305.9|13301.9|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|12851
1631862000000|2021-09-17 07:00:00|13309|13305|13307.5|13303.5|13315.3|13311.3|13307.5|13303.5|20058
1631865600000|2021-09-17 08:00:00|13309|13305|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|17895
1631869200000|2021-09-17 09:00:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|14593
1631872800000|2021-09-17 10:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|7072
1631876400000|2021-09-17 11:00:00|13304.3|13300.3|13296.5|13292.5|13304.3|13300.3|13296.5|13292.5|22466
1631880000000|2021-09-17 12:00:00|13298.1|13294.1|13290.3|13286.3|13304.3|13300.3|13290.3|13286.3|52312
1631883600000|2021-09-17 13:00:00|13288.7|13284.7|13277.8|13273.8|13290.3|13286.3|13266.8|13262.8|118132
1631887200000|2021-09-17 14:00:00|13276.2|13272.2|13276.2|13272.2|13284|13280|13266.8|13262.8|80598
1631890800000|2021-09-17 15:00:00|13277.8|13273.8|13282.5|13278.5|13284|13280|13271.5|13267.5|48960
1631894400000|2021-09-17 16:00:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|26270
1631898000000|2021-09-17 17:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13279.3|13275.3|20839
1631901600000|2021-09-17 18:00:00|13280.9|13276.9|13280.9|13276.9|13284|13280|13280.9|13276.9|27782
1631905200000|2021-09-17 19:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13274.7|13270.7|36915
1631908800000|2021-09-17 20:00:00|13279.3|13275.3|13284|13280|13285.6|13281.6|13277.8|13273.8|27903
1632088800000|2021-09-19 22:00:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|2637
1632092400000|2021-09-19 23:00:00|||||||||1889
1632096000000|2021-09-20 00:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|3208
1632099600000|2021-09-20 01:00:00|13280.9|13276.9|13285.6|13281.6|13285.6|13281.6|13280.9|13276.9|4296
1632103200000|2021-09-20 02:00:00|13284|13280|13290.3|13286.3|13290.3|13286.3|13284|13280|13209
1632106800000|2021-09-20 03:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7230
1632110400000|2021-09-20 04:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3582
1632114000000|2021-09-20 05:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|2130
1632117600000|2021-09-20 06:00:00|13287.2|13283.2|13291.8|13287.8|13293.4|13289.4|13285.6|13281.6|27376
1632121200000|2021-09-20 07:00:00|13290.3|13286.3|13298.1|13294.1|13299.7|13295.7|13290.3|13286.3|41252
1632124800000|2021-09-20 08:00:00|13299.7|13295.7|13302.8|13298.8|13309|13305|13298.1|13294.1|42109
1632128400000|2021-09-20 09:00:00|13301.2|13297.2|13309|13305|13312.2|13308.2|13301.2|13297.2|30642
1632132000000|2021-09-20 10:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13305.9|13301.9|22279
1632135600000|2021-09-20 11:00:00|13307.5|13303.5|13323.1|13319.1|13323.1|13319.1|13305.9|13301.9|33671
1632139200000|2021-09-20 12:00:00|13324.7|13320.7|13321.5|13317.5|13329.3|13325.3|13320|13316|49439
1632142800000|2021-09-20 13:00:00|13320|13316|13310.6|13306.6|13323.1|13319.1|13305.9|13301.9|58126
1632146400000|2021-09-20 14:00:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13310.6|13306.6|58436
1632150000000|2021-09-20 15:00:00|13316.8|13312.8|13324.7|13320.7|13324.7|13320.7|13313.7|13309.7|39071
1632153600000|2021-09-20 16:00:00|13326.2|13322.2|13329.3|13325.3|13332.5|13328.5|13324.7|13320.7|39063
1632157200000|2021-09-20 17:00:00|13330.9|13326.9|13330.9|13326.9|13337.2|13333.2|13330.9|13326.9|33819
1632160800000|2021-09-20 18:00:00|13329.3|13325.3|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|43715
1632164400000|2021-09-20 19:00:00|13327.8|13323.8|13326.2|13322.2|13332.5|13328.5|13324.7|13320.7|39278
1632168000000|2021-09-20 20:00:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|26291
1632175200000|2021-09-20 22:00:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|4545
1632178800000|2021-09-20 23:00:00|13330.9|13326.9|13324.7|13320.7|13330.9|13326.9|13324.7|13320.7|5959
1632182400000|2021-09-21 00:00:00|13326.2|13322.2|13321.5|13317.5|13326.2|13322.2|13318.4|13314.4|15105
1632186000000|2021-09-21 01:00:00|13323.1|13319.1|13316.8|13312.8|13323.1|13319.1|13315.3|13311.3|9020
1632189600000|2021-09-21 02:00:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|4458
1632193200000|2021-09-21 03:00:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|4187
1632196800000|2021-09-21 04:00:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3491
1632200400000|2021-09-21 05:00:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|4148
1632204000000|2021-09-21 06:00:00|13316.8|13312.8|13310.6|13306.6|13321.5|13317.5|13310.6|13306.6|19097
1632207600000|2021-09-21 07:00:00|13312.2|13308.2|13301.2|13297.2|13312.2|13308.2|13298.1|13294.1|39264
1632211200000|2021-09-21 08:00:00|13299.7|13295.7|13312.2|13308.2|13312.2|13308.2|13299.7|13295.7|27071
1632214800000|2021-09-21 09:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|17094
1632218400000|2021-09-21 10:00:00|13310.6|13306.6|13312.2|13308.2|13315.3|13311.3|13309|13305|10861
1632222000000|2021-09-21 11:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13312.2|13308.2|17135
1632225600000|2021-09-21 12:00:00|13315.3|13311.3|13332.5|13328.5|13334|13330|13313.7|13309.7|63276
1632229200000|2021-09-21 13:00:00|13330.9|13326.9|13326.2|13322.2|13337.2|13333.2|13326.2|13322.2|66806
1632232800000|2021-09-21 14:00:00|13327.8|13323.8|13335.6|13331.6|13338.7|13334.7|13326.2|13322.2|65432
1632236400000|2021-09-21 15:00:00|13334|13330|13324.7|13320.7|13337.2|13333.2|13324.7|13320.7|32851
1632240000000|2021-09-21 16:00:00|13323.1|13319.1|13327.8|13323.8|13329.3|13325.3|13320|13316|37829
1632243600000|2021-09-21 17:00:00|13329.3|13325.3|13323.1|13319.1|13330.9|13326.9|13320|13316|27045
1632247200000|2021-09-21 18:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|18941
1632250800000|2021-09-21 19:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13318.4|13314.4|27144
1632254400000|2021-09-21 20:00:00|13324.7|13320.7|13320|13316|13324.7|13320.7|13316.8|13312.8|20610
1632261600000|2021-09-21 22:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|4207
1632265200000|2021-09-21 23:00:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13321.5|13317.5|5549
1632268800000|2021-09-22 00:00:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13323.1|13319.1|9029
1632272400000|2021-09-22 01:00:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13304.3|13300.3|39205
1632276000000|2021-09-22 02:00:00|13316.8|13312.8|13315.3|13311.3|13320|13316|13315.3|13311.3|9523
1632279600000|2021-09-22 03:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3304
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13313.7|13309.7|2884
1632286800000|2021-09-22 05:00:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|6450
1632290400000|2021-09-22 06:00:00|13318.4|13314.4|13312.2|13308.2|13318.4|13314.4|13312.2|13308.2|15122
1632294000000|2021-09-22 07:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13309|13305|23862
1632297600000|2021-09-22 08:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|13396
1632301200000|2021-09-22 09:00:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|13095
1632304800000|2021-09-22 10:00:00|13313.7|13309.7|13309|13305|13315.3|13311.3|13305.9|13301.9|20459
1632308400000|2021-09-22 11:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|20441
1632312000000|2021-09-22 12:00:00|13307.5|13303.5|13316.8|13312.8|13321.5|13317.5|13307.5|13303.5|38360
1632315600000|2021-09-22 13:00:00|13318.4|13314.4|13321.5|13317.5|13324.7|13320.7|13315.3|13311.3|31946
1632319200000|2021-09-22 14:00:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|33658
1632322800000|2021-09-22 15:00:00|13323.1|13319.1|13327.8|13323.8|13330.9|13326.9|13321.5|13317.5|51407
1632326400000|2021-09-22 16:00:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|21750
1632330000000|2021-09-22 17:00:00|13327.8|13323.8|13330.9|13326.9|13335.6|13331.6|13326.2|13322.2|30996
1632333600000|2021-09-22 18:00:00|13312.2|13308.2|13302.8|13298.8|13340.3|13336.3|13295|13291|203417
1632337200000|2021-09-22 19:00:00|13301.2|13297.2|13320|13316|13323.1|13319.1|13299.7|13295.7|83191
1632340800000|2021-09-22 20:00:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13315.3|13311.3|36685
1632348000000|2021-09-22 22:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|7782
1632351600000|2021-09-22 23:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2248
1632355200000|2021-09-23 00:00:00|13318.4|13314.4|13310.6|13306.6|13318.4|13314.4|13310.6|13306.6|7877
1632358800000|2021-09-23 01:00:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|5538
1632362400000|2021-09-23 02:00:00|13309.8|13305.8|13302.8|13298.8|13310.6|13306.6|13301.2|13297.2|13149
1632366000000|2021-09-23 03:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4394
1632369600000|2021-09-23 04:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2252
1632373200000|2021-09-23 05:00:00|13304.3|13300.3|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|5562
1632376800000|2021-09-23 06:00:00|13299.7|13295.7|13293.4|13289.4|13299.7|13295.7|13290.3|13286.3|38437
1632380400000|2021-09-23 07:00:00|13295|13291|13296.5|13292.5|13299.7|13295.7|13290.3|13286.3|38634
1632384000000|2021-09-23 08:00:00|13298.1|13294.1|13293.4|13289.4|13298.1|13294.1|13288.7|13284.7|25139
1632387600000|2021-09-23 09:00:00|13291.8|13287.8|13285.6|13281.6|13293.4|13289.4|13279.3|13275.3|46464
1632391200000|2021-09-23 10:00:00|13284|13280|13298.1|13294.1|13302.8|13298.8|13284|13280|55879
1632394800000|2021-09-23 11:00:00|13299.7|13295.7|13284|13280|13299.7|13295.7|13282.5|13278.5|34442
1632398400000|2021-09-23 12:00:00|13285.6|13281.6|13270|13266|13295|13291|13265.3|13261.3|81600
1632402000000|2021-09-23 13:00:00|13268.4|13264.4|13273.1|13269.1|13277.8|13273.8|13266.8|13262.8|91728
1632405600000|2021-09-23 14:00:00|13274.7|13270.7|13262.2|13258.2|13276.2|13272.2|13259|13255|65425
1632409200000|2021-09-23 15:00:00|13260.6|13256.6|13249.7|13245.7|13260.6|13256.6|13240.3|13236.3|127476
1632412800000|2021-09-23 16:00:00|13248.1|13244.1|13245|13241|13251.2|13247.2|13238.7|13234.7|43485
1632416400000|2021-09-23 17:00:00|13246.5|13242.5|13252.8|13248.8|13254.3|13250.3|13246.5|13242.5|34238
1632420000000|2021-09-23 18:00:00|13251.2|13247.2|13238.7|13234.7|13252.8|13248.8|13237.2|13233.2|42468
1632423600000|2021-09-23 19:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|31862
1632427200000|2021-09-23 20:00:00|13237.2|13233.2|13221.5|13217.5|13237.2|13233.2|13218.4|13214.4|65456
1632434400000|2021-09-23 22:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|9403
1632438000000|2021-09-23 23:00:00|13226.2|13222.2|13227|13223|13227.8|13223.8|13224.7|13220.7|13409
1632441600000|2021-09-24 00:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13220|13216|11584
1632445200000|2021-09-24 01:00:00|13224.7|13220.7|13235.6|13231.6|13235.6|13231.6|13221.5|13217.5|19348
1632448800000|2021-09-24 02:00:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|9072
1632452400000|2021-09-24 03:00:00|13226.2|13222.2|13215.3|13211.3|13226.2|13222.2|13212.2|13208.2|16269
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13213.7|13209.7|9859
1632459600000|2021-09-24 05:00:00|13220|13216|13227.8|13223.8|13227.8|13223.8|13220|13216|13207
1632463200000|2021-09-24 06:00:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13213.7|13209.7|31952
1632466800000|2021-09-24 07:00:00|13220|13216|13227.8|13223.8|13229.3|13225.3|13213.7|13209.7|47956
1632470400000|2021-09-24 08:00:00|13226.2|13222.2|13234|13230|13238.7|13234.7|13224.7|13220.7|42022
1632474000000|2021-09-24 09:00:00|13234.8|13230.8|13240.3|13236.3|13240.3|13236.3|13234|13230|22936
1632477600000|2021-09-24 10:00:00|13238.7|13234.7|13243.4|13239.4|13246.5|13242.5|13238.7|13234.7|29531
1632481200000|2021-09-24 11:00:00|13245|13241|13232.5|13228.5|13245|13241|13227.8|13223.8|36464
1632484800000|2021-09-24 12:00:00|13230.9|13226.9|13229.3|13225.3|13235.6|13231.6|13220|13216|60978
1632488400000|2021-09-24 13:00:00|13227.8|13223.8|13210.6|13206.6|13232.5|13228.5|13209|13205|95186
1632492000000|2021-09-24 14:00:00|13212.2|13208.2|13209|13205|13220|13216|13202.8|13198.8|104971
1632495600000|2021-09-24 15:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|40983
1632499200000|2021-09-24 16:00:00|13215.3|13211.3|13209|13205|13221.5|13217.5|13209|13205|48617
1632502800000|2021-09-24 17:00:00|13210.6|13206.6|13202.8|13198.8|13210.6|13206.6|13202.8|13198.8|27071
1632506400000|2021-09-24 18:00:00|13201.2|13197.2|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|31716
1632510000000|2021-09-24 19:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|40846
1632513600000|2021-09-24 20:00:00|13205.9|13201.9|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|32701
1632693600000|2021-09-26 22:00:00|13207.5|13203.5|13202.8|13198.8|13210.6|13206.6|13202.8|13198.8|8738
1632697200000|2021-09-26 23:00:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13198.1|13194.1|9555
1632700800000|2021-09-27 00:00:00|13204.3|13200.3|13212.2|13208.2|13212.2|13208.2|13199.7|13195.7|16104
1632704400000|2021-09-27 01:00:00|13210.6|13206.6|13212.2|13208.2|13215.3|13211.3|13209|13205|12517
1632708000000|2021-09-27 02:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13212.2|13208.2|8233
1632711600000|2021-09-27 03:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|5611
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1536
1632718800000|2021-09-27 05:00:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13210.6|13206.6|7077
1632722400000|2021-09-27 06:00:00|13210.6|13206.6|13212.2|13208.2|13216.8|13212.8|13205.9|13201.9|26745
1632726000000|2021-09-27 07:00:00|13210.6|13206.6|13209|13205|13218.4|13214.4|13207.5|13203.5|20214
1632729600000|2021-09-27 08:00:00|13207.5|13203.5|13188.7|13184.7|13209|13205|13185.6|13181.6|53961
1632733200000|2021-09-27 09:00:00|13187.2|13183.2|13177.8|13173.8|13190.3|13186.3|13174.7|13170.7|48351
1632736800000|2021-09-27 10:00:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13173.1|13169.1|39351
1632740400000|2021-09-27 11:00:00|13180.9|13176.9|13179.3|13175.3|13185.6|13181.6|13177.8|13173.8|24731
1632744000000|2021-09-27 12:00:00|13180.9|13176.9|13184|13180|13187.2|13183.2|13163.7|13159.7|129222
1632747600000|2021-09-27 13:00:00|13182.5|13178.5|13191.8|13187.8|13191.8|13187.8|13173.1|13169.1|70950
1632751200000|2021-09-27 14:00:00|13190.3|13186.3|13184|13180|13195|13191|13182.5|13178.5|56768
1632754800000|2021-09-27 15:00:00|13182.5|13178.5|13182.5|13178.5|13191.8|13187.8|13176.2|13172.2|64904
1632758400000|2021-09-27 16:00:00|13184|13180|13184|13180|13190.3|13186.3|13182.5|13178.5|37319
1632762000000|2021-09-27 17:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|24154
1632765600000|2021-09-27 18:00:00|13190.3|13186.3|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|25385
1632769200000|2021-09-27 19:00:00|13182.5|13178.5|13177.8|13173.8|13184|13180|13176.2|13172.2|36724
1632772800000|2021-09-27 20:00:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|27961
1632780000000|2021-09-27 22:00:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5180
1632783600000|2021-09-27 23:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|3576
1632787200000|2021-09-28 00:00:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|10622
1632790800000|2021-09-28 01:00:00|13184|13180|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|9404
1632794400000|2021-09-28 02:00:00|13180.9|13176.9|13166.8|13162.8|13182.5|13178.5|13166.8|13162.8|14427
1632798000000|2021-09-28 03:00:00|13168.4|13164.4|13160.6|13156.6|13168.4|13164.4|13160.6|13156.6|20177
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5868
1632805200000|2021-09-28 05:00:00|13160.6|13156.6|13154.3|13150.3|13162.2|13158.2|13152.8|13148.8|18684
1632808800000|2021-09-28 06:00:00|13152.8|13148.8|13140.3|13136.3|13159|13155|13134|13130|81815
1632812400000|2021-09-28 07:00:00|13138.7|13134.7|13138.7|13134.7|13145|13141|13135.6|13131.6|48318
1632816000000|2021-09-28 08:00:00|13137.2|13133.2|13145|13141|13146.5|13142.5|13130.9|13126.9|57395
1632819600000|2021-09-28 09:00:00|13143.4|13139.4|13151.2|13147.2|13155.9|13151.9|13138.7|13134.7|53234
1632823200000|2021-09-28 10:00:00|13152.8|13148.8|13143.4|13139.4|13154.3|13150.3|13143.4|13139.4|31285
1632826800000|2021-09-28 11:00:00|13145|13141|13149.7|13145.7|13152.8|13148.8|13135.6|13131.6|61411
1632830400000|2021-09-28 12:00:00|13148.1|13144.1|13143.4|13139.4|13149.7|13145.7|13137.2|13133.2|86317
1632834000000|2021-09-28 13:00:00|13145|13141|13137.2|13133.2|13152.8|13148.8|13124.7|13120.7|117598
1632837600000|2021-09-28 14:00:00|13135.6|13131.6|13146.5|13142.5|13157.5|13153.5|13135.6|13131.6|125513
1632841200000|2021-09-28 15:00:00|13148.1|13144.1|13157.5|13153.5|13166.8|13162.8|13148.1|13144.1|79171
1632844800000|2021-09-28 16:00:00|13159|13155|13163.7|13159.7|13166.8|13162.8|13155.9|13151.9|56261
1632848400000|2021-09-28 17:00:00|13162.2|13158.2|13155.9|13151.9|13162.9|13158.9|13148.1|13144.1|51953
1632852000000|2021-09-28 18:00:00|13154.3|13150.3|13148.1|13144.1|13155.9|13151.9|13148.1|13144.1|42687
1632855600000|2021-09-28 19:00:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|41202
1632859200000|2021-09-28 20:00:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13140.3|13136.3|28851
1632866400000|2021-09-28 22:00:00|13146.5|13142.5|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|6240
1632870000000|2021-09-28 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4977
1632873600000|2021-09-29 00:00:00|13141.1|13137.1|13135.6|13131.6|13143.4|13139.4|13134|13130|17783
1632877200000|2021-09-29 01:00:00|13137.2|13133.2|13151.2|13147.2|13151.2|13147.2|13135.6|13131.6|21767
1632880800000|2021-09-29 02:00:00|13149.7|13145.7|13159|13155|13160.6|13156.6|13148.1|13144.1|18070
1632884400000|2021-09-29 03:00:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13152.8|13148.8|13502
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13149.7|13145.7|10702
1632891600000|2021-09-29 05:00:00|13152.8|13148.8|13152.8|13148.8|13159|13155|13152.8|13148.8|11774
1632895200000|2021-09-29 06:00:00|13151.2|13147.2|13170|13166|13170|13166|13148.1|13144.1|37379
1632898800000|2021-09-29 07:00:00|13168.4|13164.4|13170|13166|13176.2|13172.2|13165.3|13161.3|49552
1632902400000|2021-09-29 08:00:00|13171.5|13167.5|13176.2|13172.2|13179.3|13175.3|13166.8|13162.8|35187
1632906000000|2021-09-29 09:00:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13171.5|13167.5|40824
1632909600000|2021-09-29 10:00:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|22879
1632913200000|2021-09-29 11:00:00|13176.2|13172.2|13173.1|13169.1|13177.8|13173.8|13168.4|13164.4|33373
1632916800000|2021-09-29 12:00:00|13171.5|13167.5|13163.7|13159.7|13173.1|13169.1|13159|13155|59136
1632920400000|2021-09-29 13:00:00|13165.3|13161.3|13171.5|13167.5|13177.8|13173.8|13157.5|13153.5|83936
1632924000000|2021-09-29 14:00:00|13170|13166|13160.6|13156.6|13174.7|13170.7|13160.6|13156.6|95529
1632927600000|2021-09-29 15:00:00|13162.2|13158.2|13163.7|13159.7|13166.8|13162.8|13159|13155|42990
1632931200000|2021-09-29 16:00:00|13162.2|13158.2|13152.8|13148.8|13165.3|13161.3|13152.8|13148.8|19964
1632934800000|2021-09-29 17:00:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13140.3|13136.3|62313
1632938400000|2021-09-29 18:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13145|13141|47524
1632942000000|2021-09-29 19:00:00|13148.1|13144.1|13160.6|13156.6|13162.2|13158.2|13146.5|13142.5|42104
1632945600000|2021-09-29 20:00:00|13159|13155|13166.8|13162.8|13166.8|13162.8|13155.9|13151.9|29893
1632952800000|2021-09-29 22:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|3883
1632956400000|2021-09-29 23:00:00|13168.4|13164.4|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|7094
1632960000000|2021-09-30 00:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13170|13166|8471
1632963600000|2021-09-30 01:00:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13170|13166|13605
1632967200000|2021-09-30 02:00:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2700
1632970800000|2021-09-30 03:00:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|2739
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|6621
1632978000000|2021-09-30 05:00:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|8673
1632981600000|2021-09-30 06:00:00|13165.3|13161.3|13148.1|13144.1|13166.8|13162.8|13148.1|13144.1|47508
1632985200000|2021-09-30 07:00:00|13146.5|13142.5|13152.8|13148.8|13157.5|13153.5|13146.5|13142.5|38865
1632988800000|2021-09-30 08:00:00|13154.3|13150.3|13162.2|13158.2|13162.9|13158.9|13154.3|13150.3|16881
1632992400000|2021-09-30 09:00:00|13160.6|13156.6|13165.3|13161.3|13168.4|13164.4|13160.6|13156.6|13894
1632996000000|2021-09-30 10:00:00|13163.7|13159.7|13159|13155|13166.8|13162.8|13157.5|13153.5|16805
1632999600000|2021-09-30 11:00:00|13157.5|13153.5|13159|13155|13162.2|13158.2|13155.9|13151.9|13029
1633003200000|2021-09-30 12:00:00|13160.6|13156.6|13148.1|13144.1|13160.6|13156.6|13146.5|13142.5|68799
1633006800000|2021-09-30 13:00:00|13146.5|13142.5|13152.8|13148.8|13152.8|13148.8|13137.2|13133.2|82735
1633010400000|2021-09-30 14:00:00|13151.2|13147.2|13162.2|13158.2|13163.7|13159.7|13148.1|13144.1|68983
1633014000000|2021-09-30 15:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13151.2|13147.2|68780
1633017600000|2021-09-30 16:00:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13168.4|13164.4|49223
1633021200000|2021-09-30 17:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|29602
1633024800000|2021-09-30 18:00:00|13170|13166|13163.7|13159.7|13171.5|13167.5|13162.2|13158.2|54241
1633028400000|2021-09-30 19:00:00|13165.3|13161.3|13174.7|13170.7|13174.7|13170.7|13165.3|13161.3|110147
1633032000000|2021-09-30 20:00:00|13176.2|13172.2|13193.4|13189.4|13196.5|13192.5|13171.5|13167.5|97349
1633039200000|2021-09-30 22:00:00|13190.3|13186.3|13184|13180|13190.3|13186.3|13184|13180|11634
1633042800000|2021-09-30 23:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|8233
1633046400000|2021-10-01 00:00:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|8552
1633050000000|2021-10-01 01:00:00|13184|13180|13201.2|13197.2|13202.8|13198.8|13184|13180|32149
1633053600000|2021-10-01 02:00:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|5824
1633057200000|2021-10-01 03:00:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|8230
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|6211
1633064400000|2021-10-01 05:00:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|10906
1633068000000|2021-10-01 06:00:00|13195|13191|13196.5|13192.5|13202.8|13198.8|13191.8|13187.8|32165
1633071600000|2021-10-01 07:00:00|13198.1|13194.1|13180.9|13176.9|13201.2|13197.2|13177.8|13173.8|52065
1633075200000|2021-10-01 08:00:00|13179.3|13175.3|13190.3|13186.3|13193.4|13189.4|13179.3|13175.3|32947
1633078800000|2021-10-01 09:00:00|13191.8|13187.8|13199.7|13195.7|13199.7|13195.7|13190.3|13186.3|30723
1633082400000|2021-10-01 10:00:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|20945
1633086000000|2021-10-01 11:00:00|13195|13191|13196.5|13192.5|13199.7|13195.7|13188.7|13184.7|33969
1633089600000|2021-10-01 12:00:00|13195|13191|13201.2|13197.2|13202.8|13198.8|13184|13180|84588
1633093200000|2021-10-01 13:00:00|13199.7|13195.7|13201.2|13197.2|13207.5|13203.5|13190.3|13186.3|99099
1633096800000|2021-10-01 14:00:00|13198.1|13194.1|13209|13205|13215.3|13211.3|13187.2|13183.2|105945
1633100400000|2021-10-01 15:00:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13196.5|13192.5|91738
1633104000000|2021-10-01 16:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|43004
1633107600000|2021-10-01 17:00:00|13212.2|13208.2|13212.2|13208.2|13216.8|13212.8|13210.6|13206.6|35958
1633111200000|2021-10-01 18:00:00|13210.6|13206.6|13218.4|13214.4|13221.5|13217.5|13210.6|13206.6|38425
1633114800000|2021-10-01 19:00:00|13216.8|13212.8|13216.8|13212.8|13220|13216|13213.7|13209.7|46038
1633118400000|2021-10-01 20:00:00|13215.3|13211.3|13221.5|13217.5|13223.1|13219.1|13215.3|13211.3|35477
1633298400000|2021-10-03 22:00:00|13220|13216|13220|13216|13226.2|13222.2|13215.3|13211.3|12077
1633302000000|2021-10-03 23:00:00|13221.5|13217.5|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4643
1633305600000|2021-10-04 00:00:00|13226.2|13222.2|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|11624
1633309200000|2021-10-04 01:00:00|13223.1|13219.1|13220|13216|13226.2|13222.2|13220|13216|7273
1633312800000|2021-10-04 02:00:00|13221.5|13217.5|13216.8|13212.8|13223.1|13219.1|13215.3|13211.3|11820
1633316400000|2021-10-04 03:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|5481
1633320000000|2021-10-04 04:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3277
1633323600000|2021-10-04 05:00:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|2667
1633327200000|2021-10-04 06:00:00|13215.3|13211.3|13218.4|13214.4|13226.2|13222.2|13213.7|13209.7|22619
1633330800000|2021-10-04 07:00:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13209|13205|38235
1633334400000|2021-10-04 08:00:00|13212.2|13208.2|13202.8|13198.8|13212.2|13208.2|13201.2|13197.2|30868
1633338000000|2021-10-04 09:00:00|13201.2|13197.2|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|28094
1633341600000|2021-10-04 10:00:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13195|13191|24595
1633345200000|2021-10-04 11:00:00|13198.1|13194.1|13205.9|13201.9|13207.5|13203.5|13196.5|13192.5|23211
1633348800000|2021-10-04 12:00:00|13204.3|13200.3|13202.8|13198.8|13213.7|13209.7|13201.2|13197.2|62506
1633352400000|2021-10-04 13:00:00|13201.2|13197.2|13190.3|13186.3|13202.8|13198.8|13188.7|13184.7|53565
1633356000000|2021-10-04 14:00:00|13191.8|13187.8|13210.6|13206.6|13223.1|13219.1|13191.8|13187.8|100027
1633359600000|2021-10-04 15:00:00|13212.2|13208.2|13207.5|13203.5|13213.7|13209.7|13204.3|13200.3|48569
1633363200000|2021-10-04 16:00:00|13209|13205|13213.7|13209.7|13218.4|13214.4|13207.5|13203.5|22011
1633366800000|2021-10-04 17:00:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13207.5|13203.5|12541
1633370400000|2021-10-04 18:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|18844
1633374000000|2021-10-04 19:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13202.8|13198.8|40330
1633377600000|2021-10-04 20:00:00|13204.3|13200.3|13209|13205|13209|13205|13202.8|13198.8|12249
1633384800000|2021-10-04 22:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13202.8|13198.8|5516
1633388400000|2021-10-04 23:00:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|4429
1633392000000|2021-10-05 00:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13201.2|13197.2|5461
1633395600000|2021-10-05 01:00:00|13207.5|13203.5|13207.5|13203.5|13213.7|13209.7|13205.9|13201.9|12319
1633399200000|2021-10-05 02:00:00|13209|13205|13201.2|13197.2|13209|13205|13199.7|13195.7|7201
1633402800000|2021-10-05 03:00:00|13199.7|13195.7|13191.8|13187.8|13204.3|13200.3|13190.3|13186.3|17578
1633406400000|2021-10-05 04:00:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13190.3|13186.3|8879
1633410000000|2021-10-05 05:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|7292
1633413600000|2021-10-05 06:00:00|13195|13191|13196.5|13192.5|13204.3|13200.3|13193.4|13189.4|20324
1633417200000|2021-10-05 07:00:00|13198.1|13194.1|13207.5|13203.5|13207.5|13203.5|13193.4|13189.4|17513
1633420800000|2021-10-05 08:00:00|13209|13205|13199.7|13195.7|13209|13205|13198.1|13194.1|20719
1633424400000|2021-10-05 09:00:00|13198.1|13194.1|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|14309
1633428000000|2021-10-05 10:00:00|13198.1|13194.1|13191.8|13187.8|13199.7|13195.7|13190.3|13186.3|24145
1633431600000|2021-10-05 11:00:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|18141
1633435200000|2021-10-05 12:00:00|13195|13191|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|50910
1633438800000|2021-10-05 13:00:00|13190.3|13186.3|13179.3|13175.3|13191.8|13187.8|13179.3|13175.3|70827
1633442400000|2021-10-05 14:00:00|13176.2|13172.2|13170|13166|13180.9|13176.9|13165.3|13161.3|100928
1633446000000|2021-10-05 15:00:00|13171.5|13167.5|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|67349
1633449600000|2021-10-05 16:00:00|13173.1|13169.1|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|26700
1633453200000|2021-10-05 17:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|13400
1633456800000|2021-10-05 18:00:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13171.5|13167.5|33096
1633460400000|2021-10-05 19:00:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|25216
1633464000000|2021-10-05 20:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13168.4|13164.4|22334
1633471200000|2021-10-05 22:00:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|6687
1633474800000|2021-10-05 23:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|4439
1633478400000|2021-10-06 00:00:00|13168.4|13164.4|13155.9|13151.9|13168.4|13164.4|13155.9|13151.9|23194
1633482000000|2021-10-06 01:00:00|13154.3|13150.3|13162.2|13158.2|13163.7|13159.7|13154.3|13150.3|15277
1633485600000|2021-10-06 02:00:00|13163.7|13159.7|13157.5|13153.5|13163.7|13159.7|13155.9|13151.9|8159
1633489200000|2021-10-06 03:00:00|13159|13155|13157.5|13153.5|13163.7|13159.7|13157.5|13153.5|8734
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13146.5|13142.5|13157.5|13153.5|13146.5|13142.5|23694
1633496400000|2021-10-06 05:00:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|20975
1633500000000|2021-10-06 06:00:00|13145|13141|13152.8|13148.8|13155.9|13151.9|13145|13141|34886
1633503600000|2021-10-06 07:00:00|13154.3|13150.3|13151.2|13147.2|13162.2|13158.2|13145|13141|30890
1633507200000|2021-10-06 08:00:00|13152.8|13148.8|13155.9|13151.9|13160.6|13156.6|13151.2|13147.2|25278
1633510800000|2021-10-06 09:00:00|13157.5|13153.5|13162.2|13158.2|13166.8|13162.8|13157.5|13153.5|28858
1633514400000|2021-10-06 10:00:00|13163.7|13159.7|13162.2|13158.2|13168.4|13164.4|13162.2|13158.2|19452
1633518000000|2021-10-06 11:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13154.3|13150.3|29682
1633521600000|2021-10-06 12:00:00|13162.2|13158.2|13174.7|13170.7|13177.8|13173.8|13151.2|13147.2|95889
1633525200000|2021-10-06 13:00:00|13173.9|13169.9|13182.5|13178.5|13182.5|13178.5|13173.1|13169.1|64809
1633528800000|2021-10-06 14:00:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13179.3|13175.3|60215
1633532400000|2021-10-06 15:00:00|13180.9|13176.9|13180.9|13176.9|13184|13180|13174.7|13170.7|54616
1633536000000|2021-10-06 16:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|24519
1633539600000|2021-10-06 17:00:00|13180.9|13176.9|13171.5|13167.5|13180.9|13176.9|13168.4|13164.4|28148
1633543200000|2021-10-06 18:00:00|13170|13166|13174.7|13170.7|13176.2|13172.2|13168.4|13164.4|26423
1633546800000|2021-10-06 19:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|22312
1633550400000|2021-10-06 20:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13170|13166|19040
1633557600000|2021-10-06 22:00:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|5232
1633561200000|2021-10-06 23:00:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|7816
1633564800000|2021-10-07 00:00:00|13168.4|13164.4|13163.7|13159.7|13171.5|13167.5|13163.7|13159.7|11551
1633568400000|2021-10-07 01:00:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|15061
1633572000000|2021-10-07 02:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|3147
1633575600000|2021-10-07 03:00:00|13159|13155|13165.3|13161.3|13165.3|13161.3|13159|13155|6219
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|4022
1633582800000|2021-10-07 05:00:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|6210
1633586400000|2021-10-07 06:00:00|13159|13155|13168.4|13164.4|13171.5|13167.5|13155.9|13151.9|23390
1633590000000|2021-10-07 07:00:00|13170|13166|13176.2|13172.2|13180.9|13176.9|13165.3|13161.3|36094
1633593600000|2021-10-07 08:00:00|13177.8|13173.8|13170|13166|13179.3|13175.3|13168.4|13164.4|24329
1633597200000|2021-10-07 09:00:00|13168.4|13164.4|13173.1|13169.1|13176.2|13172.2|13166.8|13162.8|28685
1633600800000|2021-10-07 10:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|7346
1633604400000|2021-10-07 11:00:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13166.8|13162.8|25060
1633608000000|2021-10-07 12:00:00|13171.5|13167.5|13160.6|13156.6|13174.7|13170.7|13160.6|13156.6|51639
1633611600000|2021-10-07 13:00:00|13159|13155|13154.3|13150.3|13159|13155|13148.1|13144.1|81893
1633615200000|2021-10-07 14:00:00|13155.9|13151.9|13145|13141|13157.5|13153.5|13145|13141|76843
1633618800000|2021-10-07 15:00:00|13146.5|13142.5|13145|13141|13151.2|13147.2|13141.8|13137.8|48797
1633622400000|2021-10-07 16:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|30804
1633626000000|2021-10-07 17:00:00|13143.4|13139.4|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|16661
1633629600000|2021-10-07 18:00:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13140.3|13136.3|30929
1633633200000|2021-10-07 19:00:00|13141.8|13137.8|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|41515
1633636800000|2021-10-07 20:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13134|13130|40200
1633644000000|2021-10-07 22:00:00|13135.6|13131.6|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|8502
1633647600000|2021-10-07 23:00:00|13129.3|13125.3|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|6556
1633651200000|2021-10-08 00:00:00|13127.8|13123.8|13127.8|13123.8|13132.5|13128.5|13126.2|13122.2|13046
1633654800000|2021-10-08 01:00:00|13126.2|13122.2|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|16852
1633658400000|2021-10-08 02:00:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4437
1633662000000|2021-10-08 03:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13123.1|13119.1|12137
1633665600000|2021-10-08 04:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|8472
1633669200000|2021-10-08 05:00:00|13124.7|13120.7|13120|13116|13126.2|13122.2|13120|13116|14537
1633672800000|2021-10-08 06:00:00|13118.4|13114.4|13127.8|13123.8|13129.3|13125.3|13118.4|13114.4|28359
1633676400000|2021-10-08 07:00:00|13126.2|13122.2|13120|13116|13126.2|13122.2|13116.8|13112.8|45648
1633680000000|2021-10-08 08:00:00|13118.4|13114.4|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|21791
1633683600000|2021-10-08 09:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13116.8|13112.8|16693
1633687200000|2021-10-08 10:00:00|13121.5|13117.5|13127.8|13123.8|13129.3|13125.3|13120|13116|27892
1633690800000|2021-10-08 11:00:00|13129.3|13125.3|13132.5|13128.5|13137.2|13133.2|13127.8|13123.8|37353
1633694400000|2021-10-08 12:00:00|13130.9|13126.9|13154.3|13150.3|13159|13155|13127.8|13123.8|193604
1633698000000|2021-10-08 13:00:00|13152.8|13148.8|13121.5|13117.5|13157.5|13153.5|13118.4|13114.4|156039
1633701600000|2021-10-08 14:00:00|13123.1|13119.1|13116.8|13112.8|13126.2|13122.2|13113.7|13109.7|96419
1633705200000|2021-10-08 15:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13105.9|13101.9|81249
1633708800000|2021-10-08 16:00:00|13118.4|13114.4|13120|13116|13120|13116|13112.2|13108.2|33164
1633712400000|2021-10-08 17:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13115.3|13111.3|31097
1633716000000|2021-10-08 18:00:00|13124.7|13120.7|13116.8|13112.8|13124.7|13120.7|13115.3|13111.3|29832
1633719600000|2021-10-08 19:00:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|25571
1633723200000|2021-10-08 20:00:00|13116.8|13112.8|13105.9|13101.9|13116.8|13112.8|13105.9|13101.9|33578
1633903200000|2021-10-10 22:00:00|13104.3|13100.3|13099.7|13095.7|13105.9|13101.9|13096.5|13092.5|18363
1633906800000|2021-10-10 23:00:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|9530
1633910400000|2021-10-11 00:00:00|13105.9|13101.9|13098.1|13094.1|13105.9|13101.9|13096.5|13092.5|6485
1633914000000|2021-10-11 01:00:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|5782
1633917600000|2021-10-11 02:00:00|13095|13091|13088.7|13084.7|13095|13091|13088.7|13084.7|6174
1633921200000|2021-10-11 03:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|13450
1633924800000|2021-10-11 04:00:00|13084|13080|13085.6|13081.6|13088.7|13084.7|13084|13080|5041
1633928400000|2021-10-11 05:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|8417
1633932000000|2021-10-11 06:00:00|13087.2|13083.2|13090.3|13086.3|13091.8|13087.8|13085.6|13081.6|13736
1633935600000|2021-10-11 07:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13085.6|13081.6|23381
1633939200000|2021-10-11 08:00:00|13091.8|13087.8|13091.8|13087.8|13096.5|13092.5|13088.7|13084.7|11890
1633942800000|2021-10-11 09:00:00|13090.3|13086.3|13090.3|13086.3|13095|13091|13090.3|13086.3|7529
1633946400000|2021-10-11 10:00:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13082.5|13078.5|19899
1633950000000|2021-10-11 11:00:00|13087.2|13083.2|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|13003
1633953600000|2021-10-11 12:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13085.6|13081.6|18928
1633957200000|2021-10-11 13:00:00|13093.4|13089.4|13098.1|13094.1|13102.8|13098.8|13093.4|13089.4|21305
1633960800000|2021-10-11 14:00:00|13096.5|13092.5|13091.8|13087.8|13098.1|13094.1|13090.3|13086.3|14268
1633964400000|2021-10-11 15:00:00|13093.4|13089.4|13096.5|13092.5|13098.1|13094.1|13091.8|13087.8|15598
1633968000000|2021-10-11 16:00:00|13095|13091|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|9121
1633971600000|2021-10-11 17:00:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|9024
1633975200000|2021-10-11 18:00:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|12868
1633978800000|2021-10-11 19:00:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|13086
1633982400000|2021-10-11 20:00:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|10169
1633989600000|2021-10-11 22:00:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|4464
1633993200000|2021-10-11 23:00:00|13084|13080|13088.7|13084.7|13090.3|13086.3|13084|13080|8423
1633996800000|2021-10-12 00:00:00|13087.2|13083.2|13098.1|13094.1|13099.7|13095.7|13085.6|13081.6|17791
1634000400000|2021-10-12 01:00:00|13096.5|13092.5|13101.2|13097.2|13104.3|13100.3|13096.5|13092.5|18812
1634004000000|2021-10-12 02:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|6424
1634007600000|2021-10-12 03:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2944
1634011200000|2021-10-12 04:00:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3685
1634014800000|2021-10-12 05:00:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|8313
1634018400000|2021-10-12 06:00:00|13101.2|13097.2|13110.6|13106.6|13115.3|13111.3|13101.2|13097.2|35516
1634022000000|2021-10-12 07:00:00|13112.2|13108.2|13096.5|13092.5|13112.2|13108.2|13096.5|13092.5|34646
1634025600000|2021-10-12 08:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13093.4|13089.4|22427
1634029200000|2021-10-12 09:00:00|13099.7|13095.7|13107.5|13103.5|13110.6|13106.6|13099.7|13095.7|23465
1634032800000|2021-10-12 10:00:00|13106.7|13102.7|13107.5|13103.5|13115.3|13111.3|13105.9|13101.9|32214
1634036400000|2021-10-12 11:00:00|13108.3|13104.3|13109|13105|13115.3|13111.3|13107.5|13103.5|20358
1634040000000|2021-10-12 12:00:00|13107.5|13103.5|13101.2|13097.2|13113.7|13109.7|13098.1|13094.1|62469
1634043600000|2021-10-12 13:00:00|13102.8|13098.8|13110.6|13106.6|13112.2|13108.2|13093.4|13089.4|74947
1634047200000|2021-10-12 14:00:00|13112.2|13108.2|13104.3|13100.3|13123.1|13119.1|13102.8|13098.8|83656
1634050800000|2021-10-12 15:00:00|13105.9|13101.9|13101.2|13097.2|13109|13105|13096.5|13092.5|50517
1634054400000|2021-10-12 16:00:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13101.2|13097.2|39296
1634058000000|2021-10-12 17:00:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13109|13105|51063
1634061600000|2021-10-12 18:00:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|17733
1634065200000|2021-10-12 19:00:00|13116.8|13112.8|13123.1|13119.1|13124.7|13120.7|13115.3|13111.3|33154
1634068800000|2021-10-12 20:00:00|13124.7|13120.7|13115.3|13111.3|13124.7|13120.7|13115.3|13111.3|22989
1634076000000|2021-10-12 22:00:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|4474
1634079600000|2021-10-12 23:00:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|5045
1634083200000|2021-10-13 00:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|10943
1634086800000|2021-10-13 01:00:00|13121.5|13117.5|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|7649
1634090400000|2021-10-13 02:00:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13112.2|13108.2|10111
1634094000000|2021-10-13 03:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|7691
1634097600000|2021-10-13 04:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3475
1634101200000|2021-10-13 05:00:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|10598
1634104800000|2021-10-13 06:00:00|13112.2|13108.2|13116.8|13112.8|13118.4|13114.4|13110.6|13106.6|21222
1634108400000|2021-10-13 07:00:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13105.9|13101.9|29328
1634112000000|2021-10-13 08:00:00|13118.4|13114.4|13124.7|13120.7|13127.8|13123.8|13118.4|13114.4|48070
1634115600000|2021-10-13 09:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13121.5|13117.5|25167
1634119200000|2021-10-13 10:00:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13120|13116|12737
1634122800000|2021-10-13 11:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|18277
1634126400000|2021-10-13 12:00:00|13123.1|13119.1|13099.7|13095.7|13124.7|13120.7|13082.5|13078.5|129079
1634130000000|2021-10-13 13:00:00|13098.1|13094.1|13138.7|13134.7|13140.3|13136.3|13096.5|13092.5|167782
1634133600000|2021-10-13 14:00:00|13140.3|13136.3|13140.3|13136.3|13149.7|13145.7|13132.5|13128.5|114158
1634137200000|2021-10-13 15:00:00|13138.7|13134.7|13126.2|13122.2|13140.3|13136.3|13124.7|13120.7|77013
1634140800000|2021-10-13 16:00:00|13124.7|13120.7|13118.4|13114.4|13127.8|13123.8|13118.4|13114.4|44529
1634144400000|2021-10-13 17:00:00|13120|13116|13132.5|13128.5|13137.2|13133.2|13118.4|13114.4|55585
1634148000000|2021-10-13 18:00:00|13130.9|13126.9|13124.7|13120.7|13130.9|13126.9|13123.1|13119.1|54015
1634151600000|2021-10-13 19:00:00|13123.1|13119.1|13134|13130|13137.2|13133.2|13118.4|13114.4|32642
1634155200000|2021-10-13 20:00:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|18990
1634162400000|2021-10-13 22:00:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|6461
1634166000000|2021-10-13 23:00:00|13132.5|13128.5|13127.8|13123.8|13134|13130|13124.7|13120.7|7639
1634169600000|2021-10-14 00:00:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13123.1|13119.1|10765
1634173200000|2021-10-14 01:00:00|13127.8|13123.8|13130.9|13126.9|13134|13130|13126.2|13122.2|9698
1634176800000|2021-10-14 02:00:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|5688
1634180400000|2021-10-14 03:00:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|4788
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|3169
1634187600000|2021-10-14 05:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|5845
1634191200000|2021-10-14 06:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13121.5|13117.5|30385
1634194800000|2021-10-14 07:00:00|13130.9|13126.9|13140.3|13136.3|13140.3|13136.3|13130.9|13126.9|23140
1634198400000|2021-10-14 08:00:00|13138.7|13134.7|13140.3|13136.3|13146.5|13142.5|13138.7|13134.7|32913
1634202000000|2021-10-14 09:00:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|21992
1634205600000|2021-10-14 10:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13140.3|13136.3|17583
1634209200000|2021-10-14 11:00:00|13146.5|13142.5|13140.3|13136.3|13152.8|13148.8|13140.3|13136.3|28998
1634212800000|2021-10-14 12:00:00|13141.8|13137.8|13145|13141|13148.1|13144.1|13135.6|13131.6|68331
1634216400000|2021-10-14 13:00:00|13146.5|13142.5|13143.4|13139.4|13148.1|13144.1|13137.2|13133.2|50414
1634220000000|2021-10-14 14:00:00|13141.8|13137.8|13146.5|13142.5|13149.7|13145.7|13141.8|13137.8|43607
1634223600000|2021-10-14 15:00:00|13145|13141|13155.9|13151.9|13157.5|13153.5|13145|13141|59939
1634227200000|2021-10-14 16:00:00|13154.3|13150.3|13152.8|13148.8|13162.2|13158.2|13152.8|13148.8|45044
1634230800000|2021-10-14 17:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13146.5|13142.5|29189
1634234400000|2021-10-14 18:00:00|13148.1|13144.1|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|28899
1634238000000|2021-10-14 19:00:00|13152.8|13148.8|13154.3|13150.3|13157.5|13153.5|13148.1|13144.1|38478
1634241600000|2021-10-14 20:00:00|13152.8|13148.8|13155.9|13151.9|13159|13155|13151.2|13147.2|32223
1634248800000|2021-10-14 22:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3339
1634252400000|2021-10-14 23:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2895
1634256000000|2021-10-15 00:00:00|13154.3|13150.3|13146.5|13142.5|13154.3|13150.3|13146.5|13142.5|9943
1634259600000|2021-10-15 01:00:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7968
1634263200000|2021-10-15 02:00:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13145|13141|9617
1634266800000|2021-10-15 03:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|11196
1634270400000|2021-10-15 04:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4130
1634274000000|2021-10-15 05:00:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13143.4|13139.4|4429
1634277600000|2021-10-15 06:00:00|13146.5|13142.5|13140.3|13136.3|13148.1|13144.1|13137.2|13133.2|18163
1634281200000|2021-10-15 07:00:00|13141.8|13137.8|13134|13130|13141.8|13137.8|13130.9|13126.9|27430
1634284800000|2021-10-15 08:00:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|7812
1634288400000|2021-10-15 09:00:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13127.8|13123.8|26485
1634292000000|2021-10-15 10:00:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13134|13130|15433
1634295600000|2021-10-15 11:00:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|15687
1634299200000|2021-10-15 12:00:00|13137.2|13133.2|13118.4|13114.4|13140.3|13136.3|13118.4|13114.4|79991
1634302800000|2021-10-15 13:00:00|13116.8|13112.8|13110.6|13106.6|13121.5|13117.5|13107.5|13103.5|92045
1634306400000|2021-10-15 14:00:00|13113.7|13109.7|13121.5|13117.5|13123.1|13119.1|13113.7|13109.7|56640
1634310000000|2021-10-15 15:00:00|13120|13116|13107.5|13103.5|13121.5|13117.5|13104.3|13100.3|51046
1634313600000|2021-10-15 16:00:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13104.3|13100.3|33372
1634317200000|2021-10-15 17:00:00|13109|13105|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|27599
1634320800000|2021-10-15 18:00:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13098.1|13094.1|45260
1634324400000|2021-10-15 19:00:00|13096.5|13092.5|13101.2|13097.2|13102.8|13098.8|13093.4|13089.4|47605
1634328000000|2021-10-15 20:00:00|13102.8|13098.8|13097.3|13093.3|13102.8|13098.8|13096.5|13092.5|21611
1634508000000|2021-10-17 22:00:00|13095|13091|13079.3|13075.3|13095|13091|13074.7|13070.7|26120
1634511600000|2021-10-17 23:00:00|13077.8|13073.8|13080.9|13076.9|13084|13080|13074.7|13070.7|11816
1634515200000|2021-10-18 00:00:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13077.8|13073.8|14933
1634518800000|2021-10-18 01:00:00|13084|13080|13085.6|13081.6|13091.8|13087.8|13080.9|13076.9|15308
1634522400000|2021-10-18 02:00:00|13087.2|13083.2|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|6689
1634526000000|2021-10-18 03:00:00|13080.9|13076.9|13066.8|13062.8|13080.9|13076.9|13066.8|13062.8|22355
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13070|13066|13070|13066|13063.7|13059.7|12716
1634533200000|2021-10-18 05:00:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13063.7|13059.7|17411
1634536800000|2021-10-18 06:00:00|13066.8|13062.8|13073.1|13069.1|13077.8|13073.8|13066.8|13062.8|26186
1634540400000|2021-10-18 07:00:00|13071.5|13067.5|13065.3|13061.3|13073.1|13069.1|13057.5|13053.5|52094
1634544000000|2021-10-18 08:00:00|13063.7|13059.7|13065.3|13061.3|13073.1|13069.1|13057.5|13053.5|38853
1634547600000|2021-10-18 09:00:00|13063.7|13059.7|13057.5|13053.5|13070|13066|13057.5|13053.5|52309
1634551200000|2021-10-18 10:00:00|13059|13055|13054.3|13050.3|13059|13055|13048.1|13044.1|47729
1634554800000|2021-10-18 11:00:00|13055.9|13051.9|13059|13055|13068.4|13064.4|13055.9|13051.9|42561
1634558400000|2021-10-18 12:00:00|13060.6|13056.6|13054.3|13050.3|13073.1|13069.1|13046.5|13042.5|93825
1634562000000|2021-10-18 13:00:00|13055.9|13051.9|13068.4|13064.4|13070|13066|13049.7|13045.7|89079
1634565600000|2021-10-18 14:00:00|13066.8|13062.8|13076.2|13072.2|13084|13080|13065.3|13061.3|81436
1634569200000|2021-10-18 15:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13066.8|13062.8|41718
1634572800000|2021-10-18 16:00:00|13074.7|13070.7|13068.4|13064.4|13074.7|13070.7|13063.7|13059.7|27970
1634576400000|2021-10-18 17:00:00|13066.8|13062.8|13079.3|13075.3|13082.5|13078.5|13063.7|13059.7|23229
1634580000000|2021-10-18 18:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|18780
1634583600000|2021-10-18 19:00:00|13076.2|13072.2|13079.3|13075.3|13084|13080|13076.2|13072.2|23799
1634587200000|2021-10-18 20:00:00|13077.8|13073.8|13063.7|13059.7|13077.8|13073.8|13063.7|13059.7|33163
1634594400000|2021-10-18 22:00:00|13066.8|13062.8|13073.1|13069.1|13074.7|13070.7|13065.3|13061.3|6263
1634598000000|2021-10-18 23:00:00|13071.5|13067.5|13076.2|13072.2|13077.8|13073.8|13070|13066|6829
1634601600000|2021-10-19 00:00:00|13077.8|13073.8|13087.2|13083.2|13087.2|13083.2|13077.8|13073.8|14959
1634605200000|2021-10-19 01:00:00|13088.7|13084.7|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|12305
1634608800000|2021-10-19 02:00:00|13084|13080|13084|13080|13087.2|13083.2|13082.5|13078.5|5906
1634612400000|2021-10-19 03:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4586
1634616000000|2021-10-19 04:00:00|13085.6|13081.6|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|9050
1634619600000|2021-10-19 05:00:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13077.8|13073.8|8953
1634623200000|2021-10-19 06:00:00|13085.6|13081.6|13097.3|13093.3|13098.1|13094.1|13080.9|13076.9|32797
1634626800000|2021-10-19 07:00:00|13098.1|13094.1|13084|13080|13098.1|13094.1|13084|13080|34470
1634630400000|2021-10-19 08:00:00|13085.6|13081.6|13084|13080|13090.3|13086.3|13082.5|13078.5|21016
1634634000000|2021-10-19 09:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13080.9|13076.9|14336
1634637600000|2021-10-19 10:00:00|13082.5|13078.5|13077.8|13073.8|13084|13080|13073.1|13069.1|18264
1634641200000|2021-10-19 11:00:00|13076.2|13072.2|13080.9|13076.9|13084|13080|13071.5|13067.5|24622
1634644800000|2021-10-19 12:00:00|13082.5|13078.5|13071.5|13067.5|13088.7|13084.7|13070|13066|67143
1634648400000|2021-10-19 13:00:00|13070|13066|13071.5|13067.5|13074.7|13070.7|13065.3|13061.3|54147
1634652000000|2021-10-19 14:00:00|13070|13066|13066.8|13062.8|13073.1|13069.1|13062.2|13058.2|74660
1634655600000|2021-10-19 15:00:00|13065.3|13061.3|13060.6|13056.6|13068.4|13064.4|13057.5|13053.5|32377
1634659200000|2021-10-19 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13054.3|13050.3|31843
1634662800000|2021-10-19 17:00:00|13057.5|13053.5|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|30541
1634666400000|2021-10-19 18:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|31222
1634670000000|2021-10-19 19:00:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|42746
1634673600000|2021-10-19 20:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|32385
1634680800000|2021-10-19 22:00:00|13052.8|13048.8|13046.5|13042.5|13054.3|13050.3|13046.5|13042.5|7557
1634684400000|2021-10-19 23:00:00|13048.1|13044.1|13038.7|13034.7|13048.1|13044.1|13035.6|13031.6|18456
1634688000000|2021-10-20 00:00:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13027.8|13023.8|37196
1634691600000|2021-10-20 01:00:00|13030.9|13026.9|13037.2|13033.2|13040.3|13036.3|13030.9|13026.9|24517
1634695200000|2021-10-20 02:00:00|13035.6|13031.6|13043.4|13039.4|13048.1|13044.1|13035.6|13031.6|13849
1634698800000|2021-10-20 03:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13040.3|13036.3|8124
1634702400000|2021-10-20 04:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13045|13041|5854
1634706000000|2021-10-20 05:00:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|19320
1634709600000|2021-10-20 06:00:00|13048.1|13044.1|13048.1|13044.1|13057.5|13053.5|13043.4|13039.4|38924
1634713200000|2021-10-20 07:00:00|13046.5|13042.5|13057.5|13053.5|13057.5|13053.5|13045|13041|27852
1634716800000|2021-10-20 08:00:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13052.8|13048.8|22998
1634720400000|2021-10-20 09:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|10622
1634724000000|2021-10-20 10:00:00|13060.6|13056.6|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|27577
1634727600000|2021-10-20 11:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13057.5|13053.5|21475
1634731200000|2021-10-20 12:00:00|13060.6|13056.6|13070|13066|13076.2|13072.2|13060.6|13056.6|73025
1634734800000|2021-10-20 13:00:00|13068.4|13064.4|13060.6|13056.6|13073.1|13069.1|13055.9|13051.9|68314
1634738400000|2021-10-20 14:00:00|13062.2|13058.2|13055.9|13051.9|13068.4|13064.4|13054.3|13050.3|38319
1634742000000|2021-10-20 15:00:00|13054.3|13050.3|13062.2|13058.2|13063.7|13059.7|13051.2|13047.2|42240
1634745600000|2021-10-20 16:00:00|13063.7|13059.7|13068.4|13064.4|13070|13066|13059|13055|58494
1634749200000|2021-10-20 17:00:00|13070|13066|13062.2|13058.2|13073.1|13069.1|13054.3|13050.3|46411
1634752800000|2021-10-20 18:00:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13060.6|13056.6|36848
1634756400000|2021-10-20 19:00:00|13065.3|13061.3|13057.5|13053.5|13066.8|13062.8|13055.9|13051.9|30633
1634760000000|2021-10-20 20:00:00|13059|13055|13046.5|13042.5|13060.6|13056.6|13046.5|13042.5|38951
1634767200000|2021-10-20 22:00:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13045|13041|4365
1634770800000|2021-10-20 23:00:00|13043.4|13039.4|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|8353
1634774400000|2021-10-21 00:00:00|13045|13041|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|10168
1634778000000|2021-10-21 01:00:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13037.2|13033.2|14433
1634781600000|2021-10-21 02:00:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|5329
1634785200000|2021-10-21 03:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|9349
1634788800000|2021-10-21 04:00:00|13045|13041|13048.1|13044.1|13051.2|13047.2|13043.4|13039.4|15283
1634792400000|2021-10-21 05:00:00|13046.5|13042.5|13052.8|13048.8|13054.3|13050.3|13046.5|13042.5|12405
1634796000000|2021-10-21 06:00:00|13051.2|13047.2|13054.3|13050.3|13059|13055|13051.2|13047.2|22133
1634799600000|2021-10-21 07:00:00|13055.9|13051.9|13045|13041|13055.9|13051.9|13043.4|13039.4|29288
1634803200000|2021-10-21 08:00:00|13043.4|13039.4|13054.3|13050.3|13055.9|13051.9|13041.8|13037.8|27163
1634806800000|2021-10-21 09:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|12777
1634810400000|2021-10-21 10:00:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13048.1|13044.1|15684
1634814000000|2021-10-21 11:00:00|13049.7|13045.7|13032.5|13028.5|13049.7|13045.7|13030.9|13026.9|41526
1634817600000|2021-10-21 12:00:00|13034|13030|13038.7|13034.7|13049.7|13045.7|13029.3|13025.3|99063
1634821200000|2021-10-21 13:00:00|13040.3|13036.3|13030.9|13026.9|13046.5|13042.5|13030.9|13026.9|67978
1634824800000|2021-10-21 14:00:00|13029.3|13025.3|13026.2|13022.2|13032.5|13028.5|13024.7|13020.7|63452
1634828400000|2021-10-21 15:00:00|13024.7|13020.7|13035.6|13031.6|13038.7|13034.7|13024.7|13020.7|62670
1634832000000|2021-10-21 16:00:00|13037.2|13033.2|13027.8|13023.8|13038.7|13034.7|13026.2|13022.2|40685
1634835600000|2021-10-21 17:00:00|13026.2|13022.2|13020|13016|13027.8|13023.8|13020|13016|40751
1634839200000|2021-10-21 18:00:00|13021.5|13017.5|13021.5|13017.5|13024.7|13020.7|13016.8|13012.8|41381
1634842800000|2021-10-21 19:00:00|13023.1|13019.1|13018.4|13014.4|13023.1|13019.1|13016.8|13012.8|28074
1634846400000|2021-10-21 20:00:00|13016.8|13012.8|12999.7|12995.7|13018.4|13014.4|12999.7|12995.7|53164
1634853600000|2021-10-21 22:00:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|12999.7|12995.7|15097
1634857200000|2021-10-21 23:00:00|13007.5|13003.5|13010.6|13006.6|13012.2|13008.2|13005.9|13001.9|7943
1634860800000|2021-10-22 00:00:00|13012.2|13008.2|13009|13005|13016.8|13012.8|13007.5|13003.5|21330
1634864400000|2021-10-22 01:00:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13004.3|13000.3|12480
1634868000000|2021-10-22 02:00:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13005.9|13001.9|9157
1634871600000|2021-10-22 03:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|3824
1634875200000|2021-10-22 04:00:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13012.2|13008.2|8473
1634878800000|2021-10-22 05:00:00|13015.3|13011.3|13020|13016|13020|13016|13013.7|13009.7|8798
1634882400000|2021-10-22 06:00:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13015.3|13011.3|28349
1634886000000|2021-10-22 07:00:00|13024.7|13020.7|13018.4|13014.4|13024.7|13020.7|13010.6|13006.6|42979
1634889600000|2021-10-22 08:00:00|13016.8|13012.8|13004.3|13000.3|13020|13016|13002.8|12998.8|54924
1634893200000|2021-10-22 09:00:00|13002.8|12998.8|13009|13005|13012.2|13008.2|12999.7|12995.7|35806
1634896800000|2021-10-22 10:00:00|13007.5|13003.5|13012.2|13008.2|13013.7|13009.7|13005.9|13001.9|25449
1634900400000|2021-10-22 11:00:00|13013.7|13009.7|13005.9|13001.9|13020|13016|13004.3|13000.3|33686
1634904000000|2021-10-22 12:00:00|13004.3|13000.3|13020|13016|13020|13016|13001.2|12997.2|60684
1634907600000|2021-10-22 13:00:00|13018.4|13014.4|13023.1|13019.1|13026.2|13022.2|13016.8|13012.8|54817
1634911200000|2021-10-22 14:00:00|13024.7|13020.7|13035.6|13031.6|13038.7|13034.7|13018.4|13014.4|79901
1634914800000|2021-10-22 15:00:00|13037.2|13033.2|13045|13041|13048.1|13044.1|13010.6|13006.6|141640
1634918400000|2021-10-22 16:00:00|13043.4|13039.4|13045|13041|13048.1|13044.1|13037.2|13033.2|46110
1634922000000|2021-10-22 17:00:00|13046.5|13042.5|13032.5|13028.5|13046.5|13042.5|13029.3|13025.3|27135
1634925600000|2021-10-22 18:00:00|13030.9|13026.9|13035.6|13031.6|13038.7|13034.7|13029.3|13025.3|37919
1634929200000|2021-10-22 19:00:00|13037.2|13033.2|13043.4|13039.4|13043.4|13039.4|13034|13030|46586
1634932800000|2021-10-22 20:00:00|13045|13041|13051.2|13047.2|13051.2|13047.2|13041.8|13037.8|30397
1635112800000|2021-10-24 22:00:00|13049.7|13045.7|13045|13041|13052.8|13048.8|13045|13041|9365
1635116400000|2021-10-24 23:00:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13038.7|13034.7|7765
1635120000000|2021-10-25 00:00:00|13041.8|13037.8|13051.2|13047.2|13052.8|13048.8|13037.2|13033.2|13299
1635123600000|2021-10-25 01:00:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13045|13041|6335
1635127200000|2021-10-25 02:00:00|13045|13041|13045|13041|13046.5|13042.5|13041.8|13037.8|6682
1635130800000|2021-10-25 03:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|5408
1635134400000|2021-10-25 04:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|4067
1635138000000|2021-10-25 05:00:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13040.3|13036.3|8001
1635141600000|2021-10-25 06:00:00|13046.5|13042.5|13035.6|13031.6|13049.7|13045.7|13034|13030|18797
1635145200000|2021-10-25 07:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13027.8|13023.8|32505
1635148800000|2021-10-25 08:00:00|13034|13030|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|15129
1635152400000|2021-10-25 09:00:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|7089
1635156000000|2021-10-25 10:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13034|13030|12752
1635159600000|2021-10-25 11:00:00|13034|13030|13041.8|13037.8|13043.4|13039.4|13032.5|13028.5|20379
1635163200000|2021-10-25 12:00:00|13040.3|13036.3|13030.9|13026.9|13045|13041|13027.8|13023.8|59955
1635166800000|2021-10-25 13:00:00|13032.5|13028.5|13065.3|13061.3|13070|13066|13029.3|13025.3|94820
1635170400000|2021-10-25 14:00:00|13063.7|13059.7|13066.8|13062.8|13070|13066|13060.6|13056.6|57577
1635174000000|2021-10-25 15:00:00|13066.1|13062.1|13062.2|13058.2|13068.4|13064.4|13060.6|13056.6|31836
1635177600000|2021-10-25 16:00:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|18226
1635181200000|2021-10-25 17:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|19858
1635184800000|2021-10-25 18:00:00|13057.5|13053.5|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|20567
1635188400000|2021-10-25 19:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|25310
1635192000000|2021-10-25 20:00:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13055.9|13051.9|19701
1635199200000|2021-10-25 22:00:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2389
1635202800000|2021-10-25 23:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2419
1635206400000|2021-10-26 00:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|6943
1635210000000|2021-10-26 01:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6333
1635213600000|2021-10-26 02:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4805
1635217200000|2021-10-26 03:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2703
1635220800000|2021-10-26 04:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3653
1635224400000|2021-10-26 05:00:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3245
1635228000000|2021-10-26 06:00:00|13054.3|13050.3|13057.5|13053.5|13063.7|13059.7|13052.8|13048.8|19622
1635231600000|2021-10-26 07:00:00|13059|13055|13049.7|13045.7|13060.6|13056.6|13048.1|13044.1|18973
1635235200000|2021-10-26 08:00:00|13051.2|13047.2|13066.8|13062.8|13068.4|13064.4|13049.7|13045.7|33991
1635238800000|2021-10-26 09:00:00|13065.3|13061.3|13063.7|13059.7|13071.5|13067.5|13063.7|13059.7|17235
1635242400000|2021-10-26 10:00:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13057.5|13053.5|15922
1635246000000|2021-10-26 11:00:00|13060.6|13056.6|13066.8|13062.8|13070|13066|13059|13055|30403
1635249600000|2021-10-26 12:00:00|13065.3|13061.3|13054.3|13050.3|13068.4|13064.4|13049.7|13045.7|73755
1635253200000|2021-10-26 13:00:00|13055.9|13051.9|13053.6|13049.6|13059|13055|13048.1|13044.1|49389
1635256800000|2021-10-26 14:00:00|13054.3|13050.3|13046.5|13042.5|13054.3|13050.3|13038.7|13034.7|52597
1635260400000|2021-10-26 15:00:00|13045|13041|13048.1|13044.1|13052.8|13048.8|13045|13041|50498
1635264000000|2021-10-26 16:00:00|13049.7|13045.7|13062.2|13058.2|13063.7|13059.7|13048.1|13044.1|37439
1635267600000|2021-10-26 17:00:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|20889
1635271200000|2021-10-26 18:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|18254
1635274800000|2021-10-26 19:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|27635
1635278400000|2021-10-26 20:00:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|22574
1635285600000|2021-10-26 22:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3292
1635289200000|2021-10-26 23:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3946
1635292800000|2021-10-27 00:00:00|13063.7|13059.7|13049.7|13045.7|13066.8|13062.8|13049.7|13045.7|13837
1635296400000|2021-10-27 01:00:00|13048.1|13044.1|13051.2|13047.2|13055.9|13051.9|13048.1|13044.1|16719
1635300000000|2021-10-27 02:00:00|13052|13048|13048.1|13044.1|13052.8|13048.8|13046.5|13042.5|7183
1635303600000|2021-10-27 03:00:00|13049.7|13045.7|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|5150
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|6066
1635310800000|2021-10-27 05:00:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13048.1|13044.1|7519
1635314400000|2021-10-27 06:00:00|13049.7|13045.7|13057.5|13053.5|13063.7|13059.7|13049.7|13045.7|17224
1635318000000|2021-10-27 07:00:00|13059|13055|13055.9|13051.9|13059|13055|13049.7|13045.7|33044
1635321600000|2021-10-27 08:00:00|13054.3|13050.3|13063.7|13059.7|13066.8|13062.8|13052.8|13048.8|33703
1635325200000|2021-10-27 09:00:00|13064.5|13060.5|13076.2|13072.2|13079.3|13075.3|13064.5|13060.5|42096
1635328800000|2021-10-27 10:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|27648
1635332400000|2021-10-27 11:00:00|13073.1|13069.1|13074.7|13070.7|13077.8|13073.8|13071.5|13067.5|21203
1635336000000|2021-10-27 12:00:00|13076.2|13072.2|13087.2|13083.2|13090.3|13086.3|13074.7|13070.7|91303
1635339600000|2021-10-27 13:00:00|13088.7|13084.7|13098.1|13094.1|13104.3|13100.3|13087.2|13083.2|93733
1635343200000|2021-10-27 14:00:00|13096.5|13092.5|13079.3|13075.3|13096.5|13092.5|13057.5|13053.5|189395
1635346800000|2021-10-27 15:00:00|13080.9|13076.9|13087.2|13083.2|13091.8|13087.8|13077.8|13073.8|51581
1635350400000|2021-10-27 16:00:00|13088.7|13084.7|13099.7|13095.7|13110.6|13106.6|13088.7|13084.7|66270
1635354000000|2021-10-27 17:00:00|13098.1|13094.1|13118.4|13114.4|13123.1|13119.1|13098.1|13094.1|54641
1635357600000|2021-10-27 18:00:00|13116.8|13112.8|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|55213
1635361200000|2021-10-27 19:00:00|13116.8|13112.8|13109|13105|13116.8|13112.8|13104.3|13100.3|42782
1635364800000|2021-10-27 20:00:00|13107.5|13103.5|13104.3|13100.3|13112.2|13108.2|13098.1|13094.1|27385
1635372000000|2021-10-27 22:00:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|6410
1635375600000|2021-10-27 23:00:00|13101.2|13097.2|13109|13105|13109|13105|13099.7|13095.7|8612
1635379200000|2021-10-28 00:00:00|13107.5|13103.5|13096.5|13092.5|13109|13105|13095|13091|15263
1635382800000|2021-10-28 01:00:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13090.3|13086.3|11862
1635386400000|2021-10-28 02:00:00|13093.4|13089.4|13088.7|13084.7|13096.5|13092.5|13087.2|13083.2|10694
1635390000000|2021-10-28 03:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13084|13080|7930
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13090.3|13086.3|13093.4|13089.4|13087.2|13083.2|7747
1635397200000|2021-10-28 05:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13087.2|13083.2|9638
1635400800000|2021-10-28 06:00:00|13095|13091|13090.3|13086.3|13107.5|13103.5|13088.7|13084.7|29848
1635404400000|2021-10-28 07:00:00|13091.8|13087.8|13084|13080|13095|13091|13079.3|13075.3|60858
1635408000000|2021-10-28 08:00:00|13085.6|13081.6|13099.7|13095.7|13102.8|13098.8|13080.9|13076.9|35576
1635411600000|2021-10-28 09:00:00|13098.1|13094.1|13088.7|13084.7|13099.7|13095.7|13088.7|13084.7|21875
1635415200000|2021-10-28 10:00:00|13087.2|13083.2|13095|13091|13096.5|13092.5|13085.6|13081.6|16886
1635418800000|2021-10-28 11:00:00|13096.5|13092.5|13091.8|13087.8|13099.7|13095.7|13087.2|13083.2|34441
1635422400000|2021-10-28 12:00:00|13090.3|13086.3|13071.5|13067.5|13105.9|13101.9|13066.8|13062.8|110594
1635426000000|2021-10-28 13:00:00|13070|13066|13082.5|13078.5|13102.8|13098.8|13063.7|13059.7|165808
1635429600000|2021-10-28 14:00:00|13080.9|13076.9|13091.8|13087.8|13098.1|13094.1|13073.1|13069.1|100624
1635433200000|2021-10-28 15:00:00|13090.3|13086.3|13088.7|13084.7|13107.5|13103.5|13088.7|13084.7|73685
1635436800000|2021-10-28 16:00:00|13087.2|13083.2|13074.7|13070.7|13088.7|13084.7|13074.7|13070.7|65652
1635440400000|2021-10-28 17:00:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13063.7|13059.7|60002
1635444000000|2021-10-28 18:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13070|13066|34171
1635447600000|2021-10-28 19:00:00|13077.8|13073.8|13073.1|13069.1|13079.3|13075.3|13071.5|13067.5|23207
1635451200000|2021-10-28 20:00:00|13071.5|13067.5|13070|13066|13076.2|13072.2|13066.8|13062.8|41799
1635458400000|2021-10-28 22:00:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|7836
1635462000000|2021-10-28 23:00:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|5484
1635465600000|2021-10-29 00:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13068.4|13064.4|20957
1635469200000|2021-10-29 01:00:00|13080.9|13076.9|13076.2|13072.2|13087.2|13083.2|13076.2|13072.2|13341
1635472800000|2021-10-29 02:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13071.5|13067.5|7647
1635476400000|2021-10-29 03:00:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13068.4|13064.4|7568
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13057.5|13053.5|13068.4|13064.4|13052.8|13048.8|18064
1635483600000|2021-10-29 05:00:00|13059|13055|13052.8|13048.8|13059|13055|13049.7|13045.7|19716
1635487200000|2021-10-29 06:00:00|13054.3|13050.3|13052.8|13048.8|13062.2|13058.2|13049.7|13045.7|37094
1635490800000|2021-10-29 07:00:00|13054.3|13050.3|13051.2|13047.2|13065.3|13061.3|13048.1|13044.1|38906
1635494400000|2021-10-29 08:00:00|13052.8|13048.8|13048.1|13044.1|13054.3|13050.3|13041.8|13037.8|33772
1635498000000|2021-10-29 09:00:00|13046.5|13042.5|13051.2|13047.2|13054.3|13050.3|13045|13041|22883
1635501600000|2021-10-29 10:00:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13040.3|13036.3|34174
1635505200000|2021-10-29 11:00:00|13046.5|13042.5|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|25479
1635508800000|2021-10-29 12:00:00|13051.2|13047.2|13034|13030|13055.9|13051.9|13026.2|13022.2|104018
1635512400000|2021-10-29 13:00:00|13035.6|13031.6|13043.4|13039.4|13045|13041|13029.3|13025.3|88754
1635516000000|2021-10-29 14:00:00|13041.8|13037.8|13062.2|13058.2|13066.8|13062.8|13040.3|13036.3|72762
1635519600000|2021-10-29 15:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13046.5|13042.5|58822
1635523200000|2021-10-29 16:00:00|13064.5|13060.5|13068.4|13064.4|13071.5|13067.5|13062.2|13058.2|49505
1635526800000|2021-10-29 17:00:00|13070|13066|13070|13066|13074.7|13070.7|13066.8|13062.8|29167
1635530400000|2021-10-29 18:00:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13068.4|13064.4|46639
1635534000000|2021-10-29 19:00:00|13074.7|13070.7|13068.4|13064.4|13090.3|13086.3|13066.8|13062.8|95331
1635537600000|2021-10-29 20:00:00|13070|13066|13073.1|13069.1|13084|13080|13065.3|13061.3|94817
1635717600000|2021-10-31 22:00:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13052.8|13048.8|10239
1635721200000|2021-10-31 23:00:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|8819
1635724800000|2021-11-01 00:00:00|13054.3|13050.3|13057.5|13053.5|13060.6|13056.6|13052.8|13048.8|9010
1635728400000|2021-11-01 01:00:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|8187
1635732000000|2021-11-01 02:00:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|4631
1635735600000|2021-11-01 03:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13048.1|13044.1|5246
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13060.6|13056.6|13062.2|13058.2|13051.2|13047.2|4426
1635742800000|2021-11-01 05:00:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13059|13055|9918
1635746400000|2021-11-01 06:00:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13057.5|13053.5|11112
1635750000000|2021-11-01 07:00:00|13062.2|13058.2|13062.2|13058.2|13071.5|13067.5|13060.6|13056.6|26982
1635753600000|2021-11-01 08:00:00|13063.7|13059.7|13055.9|13051.9|13065.3|13061.3|13051.2|13047.2|24272
1635757200000|2021-11-01 09:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13049.7|13045.7|18752
1635760800000|2021-11-01 10:00:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|21522
1635764400000|2021-11-01 11:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|25215
1635768000000|2021-11-01 12:00:00|13054.3|13050.3|13051.2|13047.2|13057.5|13053.5|13045|13041|48762
1635771600000|2021-11-01 13:00:00|13049.7|13045.7|13045|13041|13051.2|13047.2|13041.8|13037.8|48216
1635775200000|2021-11-01 14:00:00|13043.4|13039.4|13054.3|13050.3|13062.2|13058.2|13042.6|13038.6|65430
1635778800000|2021-11-01 15:00:00|13055.9|13051.9|13063.7|13059.7|13065.3|13061.3|13049.7|13045.7|47322
1635782400000|2021-11-01 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13055.9|13051.9|24037
1635786000000|2021-11-01 17:00:00|13060.6|13056.6|13070|13066|13070|13066|13060.6|13056.6|16762
1635789600000|2021-11-01 18:00:00|13071.5|13067.5|13066.8|13062.8|13080.9|13076.9|13065.3|13061.3|40399
1635793200000|2021-11-01 19:00:00|13065.3|13061.3|13071.5|13067.5|13077.8|13073.8|13060.6|13056.6|41931
1635796800000|2021-11-01 20:00:00|13073.1|13069.1|13077.8|13073.8|13080.9|13076.9|13073.1|13069.1|28059
1635804000000|2021-11-01 22:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13070|13066|3102
1635807600000|2021-11-01 23:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3150
1635811200000|2021-11-02 00:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|4974
1635814800000|2021-11-02 01:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|4649
1635818400000|2021-11-02 02:00:00|13070|13066|13077.8|13073.8|13077.8|13073.8|13070|13066|8055
1635822000000|2021-11-02 03:00:00|13079.3|13075.3|13077.8|13073.8|13087.2|13083.2|13077.8|13073.8|13828
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13088.7|13084.7|13088.7|13084.7|13077.8|13073.8|5496
1635829200000|2021-11-02 05:00:00|13087.2|13083.2|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|16678
1635832800000|2021-11-02 06:00:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13082.5|13078.5|15099
1635836400000|2021-11-02 07:00:00|13082.5|13078.5|13093.4|13089.4|13096.5|13092.5|13082.5|13078.5|26054
1635840000000|2021-11-02 08:00:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13082.5|13078.5|25888
1635843600000|2021-11-02 09:00:00|13093.4|13089.4|13090.3|13086.3|13095|13091|13088.7|13084.7|15427
1635847200000|2021-11-02 10:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13090.3|13086.3|12165
1635850800000|2021-11-02 11:00:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13084|13080|26441
1635854400000|2021-11-02 12:00:00|13088.7|13084.7|13084|13080|13093.4|13089.4|13080.9|13076.9|42674
1635858000000|2021-11-02 13:00:00|13082.5|13078.5|13093.4|13089.4|13095|13091|13080.9|13076.9|49690
1635861600000|2021-11-02 14:00:00|13095|13091|13098.1|13094.1|13104.3|13100.3|13088.7|13084.7|56021
1635865200000|2021-11-02 15:00:00|13099.7|13095.7|13105.9|13101.9|13115.3|13111.3|13098.1|13094.1|65231
1635868800000|2021-11-02 16:00:00|13107.5|13103.5|13099.7|13095.7|13107.5|13103.5|13093.4|13089.4|46496
1635872400000|2021-11-02 17:00:00|13098.1|13094.1|13101.2|13097.2|13104.3|13100.3|13096.5|13092.5|25750
1635876000000|2021-11-02 18:00:00|13099.7|13095.7|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|30073
1635879600000|2021-11-02 19:00:00|13098.1|13094.1|13104.3|13100.3|13104.3|13100.3|13096.5|13092.5|28958
1635883200000|2021-11-02 20:00:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13096.5|13092.5|30597
1635890400000|2021-11-02 22:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|4133
1635894000000|2021-11-02 23:00:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|2069
1635897600000|2021-11-03 00:00:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13095|13091|3072
1635901200000|2021-11-03 01:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3000
1635904800000|2021-11-03 02:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1080
1635908400000|2021-11-03 03:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3125
1635912000000|2021-11-03 04:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1033
1635915600000|2021-11-03 05:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|5084
1635919200000|2021-11-03 06:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4425
1635922800000|2021-11-03 07:00:00|13102.8|13098.8|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|12890
1635926400000|2021-11-03 08:00:00|13105.9|13101.9|13113.7|13109.7|13118.4|13114.4|13104.3|13100.3|25504
1635930000000|2021-11-03 09:00:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|14895
1635933600000|2021-11-03 10:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|20970
1635937200000|2021-11-03 11:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|19969
1635940800000|2021-11-03 12:00:00|13113.7|13109.7|13096.5|13092.5|13116.8|13112.8|13096.5|13092.5|67536
1635944400000|2021-11-03 13:00:00|13098.1|13094.1|13090.3|13086.3|13107.5|13103.5|13088.7|13084.7|48599
1635948000000|2021-11-03 14:00:00|13082.5|13078.5|13077.8|13073.8|13088.7|13084.7|13071.5|13067.5|78859
1635951600000|2021-11-03 15:00:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13070|13066|40167
1635955200000|2021-11-03 16:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|28670
1635958800000|2021-11-03 17:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|23466
1635962400000|2021-11-03 18:00:00|13073.1|13069.1|13076.2|13072.2|13089.5|13085.5|13051.2|13047.2|147341
1635966000000|2021-11-03 19:00:00|13079.3|13075.3|13080.9|13076.9|13087.2|13083.2|13065.3|13061.3|63799
1635969600000|2021-11-03 20:00:00|13082.5|13078.5|13062.2|13058.2|13082.5|13078.5|13062.2|13058.2|40022
1635976800000|2021-11-03 22:00:00|13061.4|13057.4|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|4207
1635980400000|2021-11-03 23:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|7405
1635984000000|2021-11-04 00:00:00|13070|13066|13062.2|13058.2|13073.1|13069.1|13062.2|13058.2|9916
1635987600000|2021-11-04 01:00:00|13060.6|13056.6|13060.6|13056.6|13065.3|13061.3|13059|13055|11721
1635991200000|2021-11-04 02:00:00|13059|13055|13065.3|13061.3|13066.8|13062.8|13059|13055|5849
1635994800000|2021-11-04 03:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3815
1635998400000|2021-11-04 04:00:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13063.7|13059.7|5608
1636002000000|2021-11-04 05:00:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|4317
1636005600000|2021-11-04 06:00:00|13063.7|13059.7|13071.5|13067.5|13077.8|13073.8|13062.2|13058.2|12364
1636009200000|2021-11-04 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13066.8|13062.8|15995
1636012800000|2021-11-04 08:00:00|13074.7|13070.7|13080.9|13076.9|13090.3|13086.3|13071.5|13067.5|31985
1636016400000|2021-11-04 09:00:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13077.8|13073.8|14517
1636020000000|2021-11-04 10:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|15050
1636023600000|2021-11-04 11:00:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|13866
1636027200000|2021-11-04 12:00:00|13085.6|13081.6|13099.7|13095.7|13104.3|13100.3|13085.6|13081.6|82069
1636030800000|2021-11-04 13:00:00|13098.1|13094.1|13110.6|13106.6|13110.6|13106.6|13096.5|13092.5|54935
1636034400000|2021-11-04 14:00:00|13109|13105|13137.2|13133.2|13140.3|13136.3|13107.5|13103.5|106624
1636038000000|2021-11-04 15:00:00|13135.6|13131.6|13127.8|13123.8|13137.2|13133.2|13123.1|13119.1|83689
1636041600000|2021-11-04 16:00:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13120|13116|35520
1636045200000|2021-11-04 17:00:00|13123.1|13119.1|13138.7|13134.7|13143.4|13139.4|13121.5|13117.5|42718
1636048800000|2021-11-04 18:00:00|13137.2|13133.2|13132.5|13128.5|13138.7|13134.7|13129.3|13125.3|46256
1636052400000|2021-11-04 19:00:00|13134|13130|13135.6|13131.6|13138.7|13134.7|13134|13130|35142
1636056000000|2021-11-04 20:00:00|13137.2|13133.2|13127.8|13123.8|13137.2|13133.2|13126.2|13122.2|29387
1636063200000|2021-11-04 22:00:00|13124.7|13120.7|13121.5|13117.5|13126.2|13122.2|13121.5|13117.5|6778
1636066800000|2021-11-04 23:00:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|3498
1636070400000|2021-11-05 00:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13110.6|13106.6|11727
1636074000000|2021-11-05 01:00:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|9193
1636077600000|2021-11-05 02:00:00|13124.7|13120.7|13116.8|13112.8|13126.2|13122.2|13115.3|13111.3|7620
1636081200000|2021-11-05 03:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|5595
1636084800000|2021-11-05 04:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|5655
1636088400000|2021-11-05 05:00:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|5176
1636092000000|2021-11-05 06:00:00|13123.1|13119.1|13118.4|13114.4|13124.7|13120.7|13116.8|13112.8|6581
1636095600000|2021-11-05 07:00:00|13116.8|13112.8|13126.2|13122.2|13127.8|13123.8|13116.8|13112.8|14957
1636099200000|2021-11-05 08:00:00|13127.8|13123.8|13126.2|13122.2|13138.7|13134.7|13123.1|13119.1|24360
1636102800000|2021-11-05 09:00:00|13124.7|13120.7|13130.9|13126.9|13134|13130|13124.7|13120.7|14077
1636106400000|2021-11-05 10:00:00|13129.3|13125.3|13124.7|13120.7|13132.5|13128.5|13123.1|13119.1|22280
1636110000000|2021-11-05 11:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13118.4|13114.4|27648
1636113600000|2021-11-05 12:00:00|13123.1|13119.1|13116.8|13112.8|13134|13130|13107.5|13103.5|100394
1636117200000|2021-11-05 13:00:00|13115.3|13111.3|13157.5|13153.5|13160.6|13156.6|13115.3|13111.3|116604
1636120800000|2021-11-05 14:00:00|13155.9|13151.9|13170|13166|13173.1|13169.1|13146.5|13142.5|87467
1636124400000|2021-11-05 15:00:00|13168.4|13164.4|13179.3|13175.3|13185.6|13181.6|13163.7|13159.7|99385
1636128000000|2021-11-05 16:00:00|13177.8|13173.8|13180.9|13176.9|13184|13180|13168.4|13164.4|48859
1636131600000|2021-11-05 17:00:00|13179.3|13175.3|13176.2|13172.2|13182.5|13178.5|13176.2|13172.2|28000
1636135200000|2021-11-05 18:00:00|13177.8|13173.8|13184|13180|13185.6|13181.6|13176.2|13172.2|28715
1636138800000|2021-11-05 19:00:00|13185.6|13181.6|13185.6|13181.6|13196.5|13192.5|13184|13180|50653
1636142400000|2021-11-05 20:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13179.3|13175.3|38555
1636326000000|2021-11-07 23:00:00|13173.1|13169.1|13179.3|13175.3|13180.9|13176.9|13168.4|13164.4|15633
1636329600000|2021-11-08 00:00:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13166.8|13162.8|16278
1636333200000|2021-11-08 01:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13162.2|13158.2|11819
1636336800000|2021-11-08 02:00:00|13168.4|13164.4|13163.7|13159.7|13173.1|13169.1|13163.7|13159.7|13830
1636340400000|2021-11-08 03:00:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|7620
1636344000000|2021-11-08 04:00:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|3622
1636347600000|2021-11-08 05:00:00|13170|13166|13170|13166|13173.1|13169.1|13168.4|13164.4|5260
1636351200000|2021-11-08 06:00:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13166.8|13162.8|8696
1636354800000|2021-11-08 07:00:00|13173.1|13169.1|13163.7|13159.7|13174.7|13170.7|13162.2|13158.2|22736
1636358400000|2021-11-08 08:00:00|13162.2|13158.2|13152.8|13148.8|13165.3|13161.3|13149.7|13145.7|44011
1636362000000|2021-11-08 09:00:00|13154.3|13150.3|13162.2|13158.2|13163.7|13159.7|13151.2|13147.2|23539
1636365600000|2021-11-08 10:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13157.5|13153.5|8669
1636369200000|2021-11-08 11:00:00|13157.5|13153.5|13152.8|13148.8|13159|13155|13151.2|13147.2|15049
1636372800000|2021-11-08 12:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|10107
1636376400000|2021-11-08 13:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13152.8|13148.8|38875
1636380000000|2021-11-08 14:00:00|13154.3|13150.3|13157.5|13153.5|13173.1|13169.1|13151.2|13147.2|57194
1636383600000|2021-11-08 15:00:00|13159|13155|13146.5|13142.5|13159|13155|13145|13141|26795
1636387200000|2021-11-08 16:00:00|13145|13141|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|29741
1636390800000|2021-11-08 17:00:00|13148.1|13144.1|13134|13130|13148.1|13144.1|13134|13130|36315
1636394400000|2021-11-08 18:00:00|13135.6|13131.6|13140.3|13136.3|13143.4|13139.4|13129.3|13125.3|43433
1636398000000|2021-11-08 19:00:00|13138.7|13134.7|13132.5|13128.5|13138.7|13134.7|13132.5|13128.5|17563
1636401600000|2021-11-08 20:00:00|13134|13130|13129.3|13125.3|13134|13130|13127.8|13123.8|31385
1636405200000|2021-11-08 21:00:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13129.3|13125.3|25755
1636412400000|2021-11-08 23:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3701
1636416000000|2021-11-09 00:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|9809
1636419600000|2021-11-09 01:00:00|13140.3|13136.3|13148.1|13144.1|13149.7|13145.7|13138.7|13134.7|7402
1636423200000|2021-11-09 02:00:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13145|13141|10188
1636426800000|2021-11-09 03:00:00|13152.8|13148.8|13160.6|13156.6|13162.2|13158.2|13151.2|13147.2|15723
1636430400000|2021-11-09 04:00:00|13159|13155|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|5266
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13154.3|13150.3|13159|13155|13151.2|13147.2|8704
1636437600000|2021-11-09 06:00:00|13155.9|13151.9|13149.7|13145.7|13155.9|13151.9|13149.7|13145.7|7032
1636441200000|2021-11-09 07:00:00|13151.2|13147.2|13145|13141|13160.6|13156.6|13140.3|13136.3|20007
1636444800000|2021-11-09 08:00:00|13146.5|13142.5|13146.5|13142.5|13151.2|13147.2|13140.3|13136.3|24265
1636448400000|2021-11-09 09:00:00|13148.1|13144.1|13154.3|13150.3|13157.5|13153.5|13145|13141|16333
1636452000000|2021-11-09 10:00:00|13155.9|13151.9|13163.7|13159.7|13165.3|13161.3|13155.9|13151.9|20896
1636455600000|2021-11-09 11:00:00|13162.2|13158.2|13160.6|13156.6|13170|13166|13160.6|13156.6|25693
1636459200000|2021-11-09 12:00:00|13162.2|13158.2|13159|13155|13165.3|13161.3|13155.9|13151.9|27407
1636462800000|2021-11-09 13:00:00|13160.6|13156.6|13185.6|13181.6|13187.2|13183.2|13154.3|13150.3|95332
1636466400000|2021-11-09 14:00:00|13184|13180|13179.3|13175.3|13185.6|13181.6|13170|13166|77243
1636470000000|2021-11-09 15:00:00|13177.8|13173.8|13173.1|13169.1|13179.3|13175.3|13166.8|13162.8|47447
1636473600000|2021-11-09 16:00:00|13174.7|13170.7|13184|13180|13188.7|13184.7|13170|13166|55429
1636477200000|2021-11-09 17:00:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13179.3|13175.3|61103
1636480800000|2021-11-09 18:00:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13176.2|13172.2|47002
1636484400000|2021-11-09 19:00:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|26232
1636488000000|2021-11-09 20:00:00|13187.2|13183.2|13179.3|13175.3|13187.2|13183.2|13177.8|13173.8|40863
1636491600000|2021-11-09 21:00:00|13180.9|13176.9|13177.8|13173.8|13184|13180|13176.2|13172.2|32992
1636498800000|2021-11-09 23:00:00|13176.2|13172.2|13173.1|13169.1|13179.3|13175.3|13173.1|13169.1|4992
1636502400000|2021-11-10 00:00:00|13171.5|13167.5|13170|13166|13176.2|13172.2|13170|13166|6785
1636506000000|2021-11-10 01:00:00|13171.5|13167.5|13166.8|13162.8|13173.1|13169.1|13165.3|13161.3|8675
1636509600000|2021-11-10 02:00:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|4482
1636513200000|2021-11-10 03:00:00|13166.8|13162.8|13171.5|13167.5|13176.2|13172.2|13166.8|13162.8|6560
1636516800000|2021-11-10 04:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3556
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13170|13166|3415
1636524000000|2021-11-10 06:00:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13168.4|13164.4|5634
1636527600000|2021-11-10 07:00:00|13168.4|13164.4|13152.8|13148.8|13171.5|13167.5|13151.2|13147.2|29269
1636531200000|2021-11-10 08:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13151.2|13147.2|26785
1636534800000|2021-11-10 09:00:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13148.1|13144.1|18700
1636538400000|2021-11-10 10:00:00|13154.3|13150.3|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|14005
1636542000000|2021-11-10 11:00:00|13149.7|13145.7|13149.7|13145.7|13154.3|13150.3|13148.1|13144.1|15075
1636545600000|2021-11-10 12:00:00|13151.2|13147.2|13152.8|13148.8|13159|13155|13151.2|13147.2|19578
1636549200000|2021-11-10 13:00:00|13154.3|13150.3|13141.8|13137.8|13162.2|13158.2|13134|13130|88354
1636552800000|2021-11-10 14:00:00|13143.4|13139.4|13118.4|13114.4|13146.5|13142.5|13118.4|13114.4|89468
1636556400000|2021-11-10 15:00:00|13120|13116|13105.9|13101.9|13124.7|13120.7|13104.3|13100.3|100351
1636560000000|2021-11-10 16:00:00|13107.5|13103.5|13102.8|13098.8|13116.8|13112.8|13101.2|13097.2|56232
1636563600000|2021-11-10 17:00:00|13104.3|13100.3|13090.3|13086.3|13104.3|13100.3|13088.7|13084.7|46896
1636567200000|2021-11-10 18:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13063.7|13059.7|120527
1636570800000|2021-11-10 19:00:00|13090.3|13086.3|13076.2|13072.2|13093.4|13089.4|13074.7|13070.7|46029
1636574400000|2021-11-10 20:00:00|13077.8|13073.8|13070|13066|13085.6|13081.6|13070|13066|65771
1636578000000|2021-11-10 21:00:00|13071.5|13067.5|13076.2|13072.2|13077.8|13073.8|13059|13055|49762
1636585200000|2021-11-10 23:00:00|13077.8|13073.8|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|13756
1636588800000|2021-11-11 00:00:00|13076.2|13072.2|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|11525
1636592400000|2021-11-11 01:00:00|13073.1|13069.1|13060.6|13056.6|13073.1|13069.1|13059|13055|12798
1636596000000|2021-11-11 02:00:00|13059|13055|13057.5|13053.5|13059|13055|13049.7|13045.7|17474
1636599600000|2021-11-11 03:00:00|13059|13055|13063.7|13059.7|13065.3|13061.3|13059|13055|8898
1636603200000|2021-11-11 04:00:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|9428
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|6333
1636610400000|2021-11-11 06:00:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|5930
1636614000000|2021-11-11 07:00:00|13073.1|13069.1|13062.2|13058.2|13074.7|13070.7|13062.2|13058.2|13903
1636617600000|2021-11-11 08:00:00|13063.7|13059.7|13062.2|13058.2|13070|13066|13057.5|13053.5|25505
1636621200000|2021-11-11 09:00:00|13063.7|13059.7|13071.5|13067.5|13073.1|13069.1|13062.2|13058.2|16049
1636624800000|2021-11-11 10:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|7447
1636628400000|2021-11-11 11:00:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|10859
1636632000000|2021-11-11 12:00:00|13073.1|13069.1|13062.2|13058.2|13073.1|13069.1|13062.2|13058.2|11166
1636635600000|2021-11-11 13:00:00|13060.6|13056.6|13068.4|13064.4|13070|13066|13060.6|13056.6|12497
1636639200000|2021-11-11 14:00:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|12563
1636642800000|2021-11-11 15:00:00|13059|13055|13055.9|13051.9|13065.3|13061.3|13055.9|13051.9|16663
1636646400000|2021-11-11 16:00:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|13484
1636650000000|2021-11-11 17:00:00|13052.8|13048.8|13048.1|13044.1|13054.3|13050.3|13048.1|13044.1|13030
1636653600000|2021-11-11 18:00:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|12794
1636657200000|2021-11-11 19:00:00|13045|13041|13034|13030|13045|13041|13034|13030|12515
1636660800000|2021-11-11 20:00:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|11913
1636664400000|2021-11-11 21:00:00|13030.9|13026.9|13038.7|13034.7|13038.7|13034.7|13030.9|13026.9|6925
1636671600000|2021-11-11 23:00:00|13035.6|13031.6|13046.5|13042.5|13046.5|13042.5|13034|13030|6965
1636675200000|2021-11-12 00:00:00|13048.1|13044.1|13048.1|13044.1|13051.2|13047.2|13038.7|13034.7|13596
1636678800000|2021-11-12 01:00:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13045|13041|11330
1636682400000|2021-11-12 02:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|8270
1636686000000|2021-11-12 03:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|6217
1636689600000|2021-11-12 04:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3809
1636693200000|2021-11-12 05:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4608
1636696800000|2021-11-12 06:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13049.7|13045.7|7952
1636700400000|2021-11-12 07:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|15275
1636704000000|2021-11-12 08:00:00|13054.3|13050.3|13046.5|13042.5|13059|13055|13045|13041|22127
1636707600000|2021-11-12 09:00:00|13045|13041|13048.1|13044.1|13051.2|13047.2|13041.8|13037.8|20330
1636711200000|2021-11-12 10:00:00|13046.5|13042.5|13040.3|13036.3|13048.1|13044.1|13038.7|13034.7|17343
1636714800000|2021-11-12 11:00:00|13038.7|13034.7|13045|13041|13046.5|13042.5|13037.2|13033.2|15275
1636718400000|2021-11-12 12:00:00|13045.8|13041.8|13055.9|13051.9|13055.9|13051.9|13045.8|13041.8|21762
1636722000000|2021-11-12 13:00:00|13054.3|13050.3|13066.8|13062.8|13070|13066|13052.8|13048.8|55325
1636725600000|2021-11-12 14:00:00|13065.3|13061.3|13055.9|13051.9|13073.1|13069.1|13054.3|13050.3|75906
1636729200000|2021-11-12 15:00:00|13057.5|13053.5|13071.5|13067.5|13082.5|13078.5|13057.5|13053.5|69297
1636732800000|2021-11-12 16:00:00|13070|13066|13063.7|13059.7|13074.7|13070.7|13060.6|13056.6|44576
1636736400000|2021-11-12 17:00:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13052.8|13048.8|27223
1636740000000|2021-11-12 18:00:00|13055.9|13051.9|13060.6|13056.6|13063.7|13059.7|13054.3|13050.3|29597
1636743600000|2021-11-12 19:00:00|13059|13055|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|24612
1636747200000|2021-11-12 20:00:00|13052.8|13048.8|13062.2|13058.2|13062.2|13058.2|13052.8|13048.8|30508
1636750800000|2021-11-12 21:00:00|13060.6|13056.6|13068.4|13064.4|13068.4|13064.4|13057.5|13053.5|19759
1636930800000|2021-11-14 23:00:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13057.5|13053.5|5609
1636934400000|2021-11-15 00:00:00|13060.6|13056.6|13065.3|13061.3|13070|13066|13060.6|13056.6|7770
1636938000000|2021-11-15 01:00:00|13066.8|13062.8|13077.8|13073.8|13079.3|13075.3|13066.8|13062.8|9762
1636941600000|2021-11-15 02:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|6399
1636945200000|2021-11-15 03:00:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|4166
1636948800000|2021-11-15 04:00:00|13077|13073|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|3579
1636952400000|2021-11-15 05:00:00|13074.7|13070.7|13079.3|13075.3|13080.9|13076.9|13071.5|13067.5|5384
1636956000000|2021-11-15 06:00:00|13080.9|13076.9|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|4417
1636959600000|2021-11-15 07:00:00|13073.1|13069.1|13085.6|13081.6|13085.6|13081.6|13071.5|13067.5|13264
1636963200000|2021-11-15 08:00:00|13087.2|13083.2|13080.9|13076.9|13087.2|13083.2|13076.2|13072.2|14271
1636966800000|2021-11-15 09:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|10645
1636970400000|2021-11-15 10:00:00|13082.5|13078.5|13079.3|13075.3|13084|13080|13077.8|13073.8|8567
1636974000000|2021-11-15 11:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|10455
1636977600000|2021-11-15 12:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|18288
1636981200000|2021-11-15 13:00:00|13076.2|13072.2|13066.8|13062.8|13082.5|13078.5|13065.3|13061.3|46052
1636984800000|2021-11-15 14:00:00|13068.4|13064.4|13045|13041|13068.4|13064.4|13043.4|13039.4|68618
1636988400000|2021-11-15 15:00:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13037.2|13033.2|47687
1636992000000|2021-11-15 16:00:00|13045|13041|13035.6|13031.6|13046.5|13042.5|13032.5|13028.5|43124
1636995600000|2021-11-15 17:00:00|13037.2|13033.2|13032.5|13028.5|13041.8|13037.8|13030.9|13026.9|22727
1636999200000|2021-11-15 18:00:00|13034|13030|13038.7|13034.7|13041.8|13037.8|13032.5|13028.5|19460
1637002800000|2021-11-15 19:00:00|13037.2|13033.2|13030.9|13026.9|13040.3|13036.3|13029.3|13025.3|18902
1637006400000|2021-11-15 20:00:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13026.2|13022.2|35107
1637010000000|2021-11-15 21:00:00|13027.8|13023.8|13034.8|13030.8|13035.6|13031.6|13027.8|13023.8|28973
1637017200000|2021-11-15 23:00:00|13034|13030|13034|13030|13038.7|13034.7|13032.5|13028.5|4549
1637020800000|2021-11-16 00:00:00|13035.6|13031.6|13051.2|13047.2|13051.2|13047.2|13035.6|13031.6|26631
1637024400000|2021-11-16 01:00:00|13049.7|13045.7|13038.7|13034.7|13054.3|13050.3|13037.2|13033.2|17570
1637028000000|2021-11-16 02:00:00|13037.2|13033.2|13041.8|13037.8|13043.4|13039.4|13037.2|13033.2|4169
1637031600000|2021-11-16 03:00:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|2956
1637035200000|2021-11-16 04:00:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|5300
1637038800000|2021-11-16 05:00:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|6617
1637042400000|2021-11-16 06:00:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13038.7|13034.7|6537
1637046000000|2021-11-16 07:00:00|13043.4|13039.4|13029.3|13025.3|13043.4|13039.4|13027.8|13023.8|24425
1637049600000|2021-11-16 08:00:00|13030.9|13026.9|13032.5|13028.5|13035.6|13031.6|13026.2|13022.2|25553
1637053200000|2021-11-16 09:00:00|13033.3|13029.3|13040.3|13036.3|13040.3|13036.3|13029.3|13025.3|16955
1637056800000|2021-11-16 10:00:00|13041.8|13037.8|13043.4|13039.4|13046.5|13042.5|13038.7|13034.7|11497
1637060400000|2021-11-16 11:00:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13038.7|13034.7|13979
1637064000000|2021-11-16 12:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13034|13030|20754
1637067600000|2021-11-16 13:00:00|13037.2|13033.2|13013.7|13009.7|13045|13041|13013.7|13009.7|71622
1637071200000|2021-11-16 14:00:00|13015.3|13011.3|13024.7|13020.7|13032.5|13028.5|13013.7|13009.7|71567
1637074800000|2021-11-16 15:00:00|13026.2|13022.2|13032.5|13028.5|13045|13041|13026.2|13022.2|63669
1637078400000|2021-11-16 16:00:00|13034|13030|13024.7|13020.7|13038.7|13034.7|13021.5|13017.5|48702
1637082000000|2021-11-16 17:00:00|13026.2|13022.2|13020|13016|13026.2|13022.2|13018.4|13014.4|22435
1637085600000|2021-11-16 18:00:00|13018.4|13014.4|13023.1|13019.1|13027.8|13023.8|13018.4|13014.4|22705
1637089200000|2021-11-16 19:00:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13015.3|13011.3|27759
1637092800000|2021-11-16 20:00:00|13018.4|13014.4|13021.5|13017.5|13024.7|13020.7|13016.8|13012.8|34426
1637096400000|2021-11-16 21:00:00|13020|13016|13018.4|13014.4|13020|13016|13012.2|13008.2|28865
1637103600000|2021-11-16 23:00:00|13015.3|13011.3|13013.7|13009.7|13018.4|13014.4|13013.7|13009.7|5719
1637107200000|2021-11-17 00:00:00|13012.2|13008.2|13020|13016|13021.5|13017.5|13010.6|13006.6|10699
1637110800000|2021-11-17 01:00:00|13021.5|13017.5|13020|13016|13024.7|13020.7|13018.4|13014.4|6823
1637114400000|2021-11-17 02:00:00|13018.4|13014.4|13015.3|13011.3|13020|13016|13015.3|13011.3|5981
1637118000000|2021-11-17 03:00:00|13013.7|13009.7|13009|13005|13013.7|13009.7|13007.5|13003.5|9677
1637121600000|2021-11-17 04:00:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|4937
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13016.8|13012.8|13016.8|13012.8|13012.2|13008.2|4089
1637128800000|2021-11-17 06:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13015.3|13011.3|5781
1637132400000|2021-11-17 07:00:00|13016.8|13012.8|13023.1|13019.1|13023.1|13019.1|13012.2|13008.2|15078
1637136000000|2021-11-17 08:00:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13015.3|13011.3|19753
1637139600000|2021-11-17 09:00:00|13023.1|13019.1|13016.8|13012.8|13024.7|13020.7|13015.3|13011.3|13163
1637143200000|2021-11-17 10:00:00|13018.4|13014.4|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|9255
1637146800000|2021-11-17 11:00:00|13016.8|13012.8|13021.5|13017.5|13023.1|13019.1|13016.8|13012.8|6708
1637150400000|2021-11-17 12:00:00|13023.1|13019.1|13016.8|13012.8|13023.1|13019.1|13013.7|13009.7|18346
1637154000000|2021-11-17 13:00:00|13015.3|13011.3|13020|13016|13023.1|13019.1|13009|13005|47821
1637157600000|2021-11-17 14:00:00|13018.4|13014.4|13029.3|13025.3|13030.9|13026.9|13016.8|13012.8|49709
1637161200000|2021-11-17 15:00:00|13030.9|13026.9|13032.5|13028.5|13037.2|13033.2|13027.8|13023.8|55965
1637164800000|2021-11-17 16:00:00|13030.9|13026.9|13041.8|13037.8|13043.4|13039.4|13030.9|13026.9|42537
1637168400000|2021-11-17 17:00:00|13040.3|13036.3|13041.8|13037.8|13048.1|13044.1|13040.3|13036.3|43460
1637172000000|2021-11-17 18:00:00|13043.4|13039.4|13048.1|13044.1|13052.8|13048.8|13035.6|13031.6|39588
1637175600000|2021-11-17 19:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|27197
1637179200000|2021-11-17 20:00:00|13045|13041|13059|13055|13059|13055|13041.8|13037.8|33389
1637182800000|2021-11-17 21:00:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|37238
1637190000000|2021-11-17 23:00:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|6593
1637193600000|2021-11-18 00:00:00|13052.8|13048.8|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|6939
1637197200000|2021-11-18 01:00:00|13054.3|13050.3|13063.7|13059.7|13063.7|13059.7|13054.3|13050.3|6959
1637200800000|2021-11-18 02:00:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|5696
1637204400000|2021-11-18 03:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5981
1637208000000|2021-11-18 04:00:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|3536
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13054.3|13050.3|7973
1637215200000|2021-11-18 06:00:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13054.3|13050.3|5264
1637218800000|2021-11-18 07:00:00|13054.3|13050.3|13066.8|13062.8|13068.4|13064.4|13054.3|13050.3|12917
1637222400000|2021-11-18 08:00:00|13068.4|13064.4|13060.6|13056.6|13068.4|13064.4|13052.8|13048.8|22627
1637226000000|2021-11-18 09:00:00|13062.2|13058.2|13049.7|13045.7|13062.2|13058.2|13048.1|13044.1|12235
1637229600000|2021-11-18 10:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|9801
1637233200000|2021-11-18 11:00:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|9542
1637236800000|2021-11-18 12:00:00|13049.7|13045.7|13055.9|13051.9|13059|13055|13046.5|13042.5|15249
1637240400000|2021-11-18 13:00:00|13057.5|13053.5|13040.3|13036.3|13057.5|13053.5|13040.3|13036.3|50788
1637244000000|2021-11-18 14:00:00|13041.8|13037.8|13054.3|13050.3|13055.9|13051.9|13037.2|13033.2|67055
1637247600000|2021-11-18 15:00:00|13052.8|13048.8|13063.7|13059.7|13068.4|13064.4|13052.8|13048.8|98611
1637251200000|2021-11-18 16:00:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13062.2|13058.2|55911
1637254800000|2021-11-18 17:00:00|13065.3|13061.3|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|40322
1637258400000|2021-11-18 18:00:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13060.6|13056.6|31553
1637262000000|2021-11-18 19:00:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13059|13055|45203
1637265600000|2021-11-18 20:00:00|13059|13055|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|53422
1637269200000|2021-11-18 21:00:00|13065.3|13061.3|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|27725
1637276400000|2021-11-18 23:00:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|4369
1637280000000|2021-11-19 00:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|4297
1637283600000|2021-11-19 01:00:00|13060.6|13056.6|13052.8|13048.8|13060.6|13056.6|13051.2|13047.2|5349
1637287200000|2021-11-19 02:00:00|13051.2|13047.2|13052.8|13048.8|13055.9|13051.9|13049.7|13045.7|4966
1637290800000|2021-11-19 03:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4204
1637294400000|2021-11-19 04:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3466
1637298000000|2021-11-19 05:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2609
1637301600000|2021-11-19 06:00:00|13054.3|13050.3|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2684
1637305200000|2021-11-19 07:00:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13045|13041|17747
1637308800000|2021-11-19 08:00:00|13049.7|13045.7|13052.8|13048.8|13054.3|13050.3|13045|13041|15120
1637312400000|2021-11-19 09:00:00|13054.3|13050.3|13087.2|13083.2|13088.7|13084.7|13052.8|13048.8|59562
1637316000000|2021-11-19 10:00:00|13088.7|13084.7|13090.3|13086.3|13095|13091|13084|13080|51017
1637319600000|2021-11-19 11:00:00|13089.5|13085.5|13110.6|13106.6|13112.2|13108.2|13088.7|13084.7|42807
1637323200000|2021-11-19 12:00:00|13112.2|13108.2|13115.3|13111.3|13126.2|13122.2|13104.3|13100.3|69384
1637326800000|2021-11-19 13:00:00|13113.7|13109.7|13112.2|13108.2|13118.4|13114.4|13107.5|13103.5|58401
1637330400000|2021-11-19 14:00:00|13113.7|13109.7|13112.2|13108.2|13120|13116|13087.2|13083.2|130741
1637334000000|2021-11-19 15:00:00|13113.7|13109.7|13107.5|13103.5|13118.4|13114.4|13098.1|13094.1|96415
1637337600000|2021-11-19 16:00:00|13109|13105|13104.3|13100.3|13110.6|13106.6|13098.1|13094.1|62637
1637341200000|2021-11-19 17:00:00|13102.8|13098.8|13085.6|13081.6|13104.3|13100.3|13082.5|13078.5|72143
1637344800000|2021-11-19 18:00:00|13084|13080|13093.4|13089.4|13096.5|13092.5|13080.9|13076.9|92762
1637348400000|2021-11-19 19:00:00|13091.8|13087.8|13090.3|13086.3|13095|13091|13087.2|13083.2|91688
1637352000000|2021-11-19 20:00:00|13088.7|13084.7|13084|13080|13090.3|13086.3|13079.3|13075.3|28440
1637355600000|2021-11-19 21:00:00|13085.6|13081.6|13076.2|13072.2|13087.2|13083.2|13071.5|13067.5|28820
1637535600000|2021-11-21 23:00:00|13074.7|13070.7|13066.8|13062.8|13074.7|13070.7|13065.3|13061.3|19126
1637539200000|2021-11-22 00:00:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13063.7|13059.7|9405
1637542800000|2021-11-22 01:00:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|7001
1637546400000|2021-11-22 02:00:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|7102
1637550000000|2021-11-22 03:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|3313
1637553600000|2021-11-22 04:00:00|13066.8|13062.8|13070|13066|13073.1|13069.1|13066.8|13062.8|6260
1637557200000|2021-11-22 05:00:00|13068.4|13064.4|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|4861
1637560800000|2021-11-22 06:00:00|13073.9|13069.9|13065.3|13061.3|13073.9|13069.9|13063.7|13059.7|9367
1637564400000|2021-11-22 07:00:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13054.3|13050.3|26760
1637568000000|2021-11-22 08:00:00|13062.2|13058.2|13068.4|13064.4|13071.5|13067.5|13060.6|13056.6|51169
1637571600000|2021-11-22 09:00:00|13070|13066|13059|13055|13074.7|13070.7|13059|13055|27909
1637575200000|2021-11-22 10:00:00|13060.6|13056.6|13051.2|13047.2|13060.6|13056.6|13046.5|13042.5|25279
1637578800000|2021-11-22 11:00:00|13049.7|13045.7|13057.5|13053.5|13059|13055|13045|13041|26880
1637582400000|2021-11-22 12:00:00|13055.9|13051.9|13049.7|13045.7|13059|13055|13048.1|13044.1|27441
1637586000000|2021-11-22 13:00:00|13051.2|13047.2|13051.2|13047.2|13060.6|13056.6|13049.7|13045.7|143062
1637589600000|2021-11-22 14:00:00|13048.1|13044.1|13038.7|13034.7|13048.1|13044.1|13023.1|13019.1|130829
1637593200000|2021-11-22 15:00:00|13037.2|13033.2|13035.6|13031.6|13040.3|13036.3|13030.9|13026.9|84549
1637596800000|2021-11-22 16:00:00|13034|13030|13029.3|13025.3|13035.6|13031.6|13021.5|13017.5|183546
1637600400000|2021-11-22 17:00:00|13030.9|13026.9|13021.5|13017.5|13030.9|13026.9|13020|13016|199724
1637604000000|2021-11-22 18:00:00|13020|13016|13009|13005|13021.5|13017.5|13005.9|13001.9|95009
1637607600000|2021-11-22 19:00:00|13010.6|13006.6|13002.8|12998.8|13015.3|13011.3|13001.2|12997.2|109354
1637611200000|2021-11-22 20:00:00|13001.2|12997.2|13001.2|12997.2|13004.3|13000.3|12995|12991|119107
1637614800000|2021-11-22 21:00:00|13002.8|12998.8|12998.1|12994.1|13004.3|13000.3|12993.4|12989.4|98792
1637622000000|2021-11-22 23:00:00|12999.7|12995.7|12999.7|12995.7|13004.3|13000.3|12998.1|12994.1|12879
1637625600000|2021-11-23 00:00:00|12998.1|12994.1|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|7852
1637629200000|2021-11-23 01:00:00|12998.1|12994.1|12988.7|12984.7|12999.7|12995.7|12988.7|12984.7|9714
1637632800000|2021-11-23 02:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12982.5|12978.5|8792
1637636400000|2021-11-23 03:00:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|5370
1637640000000|2021-11-23 04:00:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12984|12980|6853
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|5708
1637647200000|2021-11-23 06:00:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12987.2|12983.2|5773
1637650800000|2021-11-23 07:00:00|12990.3|12986.3|13007.5|13003.5|13007.5|13003.5|12987.2|12983.2|36553
1637654400000|2021-11-23 08:00:00|13005.9|13001.9|12990.3|12986.3|13009|13005|12987.2|12983.2|44317
1637658000000|2021-11-23 09:00:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12984|12980|31843
1637661600000|2021-11-23 10:00:00|12991.8|12987.8|12988.7|12984.7|12993.4|12989.4|12987.2|12983.2|58941
1637665200000|2021-11-23 11:00:00|12987.2|12983.2|12979.3|12975.3|12993.4|12989.4|12979.3|12975.3|42389
1637668800000|2021-11-23 12:00:00|12977.8|12973.8|12963.7|12959.7|12980.9|12976.9|12963.7|12959.7|88428
1637672400000|2021-11-23 13:00:00|12965.3|12961.3|12976.2|12972.2|12982.5|12978.5|12962.2|12958.2|133558
1637676000000|2021-11-23 14:00:00|12974.7|12970.7|12980.9|12976.9|12988.7|12984.7|12973.1|12969.1|253441
1637679600000|2021-11-23 15:00:00|12979.3|12975.3|12988.7|12984.7|12988.7|12984.7|12974.7|12970.7|175581
1637683200000|2021-11-23 16:00:00|12987.2|12983.2|12976.2|12972.2|12990.3|12986.3|12971.5|12967.5|204666
1637686800000|2021-11-23 17:00:00|12977.8|12973.8|12971.5|12967.5|12985.6|12981.6|12971.5|12967.5|126568
1637690400000|2021-11-23 18:00:00|12970.8|12966.8|12979.3|12975.3|12990.3|12986.3|12970.8|12966.8|133863
1637694000000|2021-11-23 19:00:00|12980.1|12976.1|12979.3|12975.3|12985.6|12981.6|12979.3|12975.3|81484
1637697600000|2021-11-23 20:00:00|12980.9|12976.9|12970|12966|12982.5|12978.5|12970|12966|271599
1637701200000|2021-11-23 21:00:00|12971.5|12967.5|12979.3|12975.3|12979.3|12975.3|12970|12966|51590
1637708400000|2021-11-23 23:00:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|5992
1637712000000|2021-11-24 00:00:00|12980.9|12976.9|12982.5|12978.5|12985.6|12981.6|12980.9|12976.9|10241
1637715600000|2021-11-24 01:00:00|12984|12980|12987.2|12983.2|12990.3|12986.3|12982.5|12978.5|16723
1637719200000|2021-11-24 02:00:00|12988.7|12984.7|12996.5|12992.5|12996.5|12992.5|12988.7|12984.7|22523
1637722800000|2021-11-24 03:00:00|12995|12991|12999.7|12995.7|12999.7|12995.7|12993.4|12989.4|8764
1637726400000|2021-11-24 04:00:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|13667
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|13012.2|13008.2|13012.2|13008.2|13002.8|12998.8|17072
1637733600000|2021-11-24 06:00:00|13011.4|13007.4|13007.5|13003.5|13012.2|13008.2|12999.7|12995.7|18121
1637737200000|2021-11-24 07:00:00|13009|13005|13004.3|13000.3|13010.6|13006.6|13001.2|12997.2|34363
1637740800000|2021-11-24 08:00:00|13002.8|12998.8|12993.4|12989.4|13004.3|13000.3|12991.8|12987.8|54038
1637744400000|2021-11-24 09:00:00|12991.8|12987.8|12996.5|12992.5|13004.3|13000.3|12985.6|12981.6|140459
1637748000000|2021-11-24 10:00:00|12998.1|12994.1|12993.4|12989.4|13002.8|12998.8|12990.3|12986.3|61492
1637751600000|2021-11-24 11:00:00|12995|12991|12996.5|12992.5|13001.2|12997.2|12991.8|12987.8|92568
1637755200000|2021-11-24 12:00:00|12995|12991|12985.6|12981.6|12995|12991|12980.9|12976.9|101708
1637758800000|2021-11-24 13:00:00|12984|12980|12970|12966|12987.2|12983.2|12966.8|12962.8|177154
1637762400000|2021-11-24 14:00:00|12971.5|12967.5|12965.3|12961.3|12973.1|12969.1|12954.3|12950.3|175067
1637766000000|2021-11-24 15:00:00|12963.7|12959.7|12976.2|12972.2|12980.9|12976.9|12963.7|12959.7|165952
1637769600000|2021-11-24 16:00:00|12974.7|12970.7|12987.2|12983.2|12988.7|12984.7|12970|12966|203746
1637773200000|2021-11-24 17:00:00|12988.7|12984.7|12982.5|12978.5|12990.3|12986.3|12979.3|12975.3|132257
1637776800000|2021-11-24 18:00:00|12980.9|12976.9|12976.2|12972.2|12985.6|12981.6|12976.2|12972.2|80991
1637780400000|2021-11-24 19:00:00|12977|12973|12983.3|12979.3|12988.7|12984.7|12973.1|12969.1|42724
1637784000000|2021-11-24 20:00:00|12984|12980|12990.3|12986.3|12991.8|12987.8|12984|12980|129876
1637787600000|2021-11-24 21:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12984|12980|21244
1637794800000|2021-11-24 23:00:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|2852
1637798400000|2021-11-25 00:00:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|15830
1637802000000|2021-11-25 01:00:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12976.2|12972.2|6117
1637805600000|2021-11-25 02:00:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12977.8|12973.8|3877
1637809200000|2021-11-25 03:00:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|1490
1637812800000|2021-11-25 04:00:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1227
1637816400000|2021-11-25 05:00:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|2608
1637820000000|2021-11-25 06:00:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12977.8|12973.8|2375
1637823600000|2021-11-25 07:00:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|4378
1637827200000|2021-11-25 08:00:00|12980.9|12976.9|12980.9|12976.9|12984|12980|12979.3|12975.3|24388
1637830800000|2021-11-25 09:00:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|22626
1637834400000|2021-11-25 10:00:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|5350
1637838000000|2021-11-25 11:00:00|12980.9|12976.9|12982.5|12978.5|12984|12980|12979.3|12975.3|18660
1637841600000|2021-11-25 12:00:00|12980.9|12976.9|12984|12980|12985.6|12981.6|12980.9|12976.9|10132
1637845200000|2021-11-25 13:00:00|12982.5|12978.5|12987.2|12983.2|12987.2|12983.2|12982.5|12978.5|7987
1637848800000|2021-11-25 14:00:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|21329
1637852400000|2021-11-25 15:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|7807
1637856000000|2021-11-25 16:00:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|2327
1637859600000|2021-11-25 17:00:00|12988.7|12984.7|12987.9|12983.9|12988.7|12984.7|12985.6|12981.6|2529
1637881200000|2021-11-25 23:00:00|12991.8|12987.8|13026.2|13022.2|13026.2|13022.2|12991.8|12987.8|30871
1637884800000|2021-11-26 00:00:00|13024.7|13020.7|13024.7|13020.7|13032.5|13028.5|13023.1|13019.1|19282
1637888400000|2021-11-26 01:00:00|13023.1|13019.1|13034|13030|13035.6|13031.6|13021.5|13017.5|18779
1637892000000|2021-11-26 02:00:00|13035.6|13031.6|13048.1|13044.1|13048.1|13044.1|13030.9|13026.9|25351
1637895600000|2021-11-26 03:00:00|13049.7|13045.7|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|19639
1637899200000|2021-11-26 04:00:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|20846
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13066.8|13062.8|13066.8|13062.8|13052.8|13048.8|20081
1637906400000|2021-11-26 06:00:00|13065.3|13061.3|13062.2|13058.2|13071.5|13067.5|13060.6|13056.6|26773
1637910000000|2021-11-26 07:00:00|13063.7|13059.7|13082.5|13078.5|13084|13080|13059|13055|48821
1637913600000|2021-11-26 08:00:00|13080.9|13076.9|13087.2|13083.2|13110.6|13106.6|13077.8|13073.8|62023
1637917200000|2021-11-26 09:00:00|13085.6|13081.6|13105.9|13101.9|13110.6|13106.6|13084|13080|64501
1637920800000|2021-11-26 10:00:00|13104.3|13100.3|13095|13091|13104.3|13100.3|13088.7|13084.7|32994
1637924400000|2021-11-26 11:00:00|13096.5|13092.5|13107.5|13103.5|13120|13116|13096.5|13092.5|39417
1637928000000|2021-11-26 12:00:00|13109|13105|13085.6|13081.6|13109|13105|13080.9|13076.9|52406
1637931600000|2021-11-26 13:00:00|13084|13080|13090.3|13086.3|13093.4|13089.4|13071.5|13067.5|70651
1637935200000|2021-11-26 14:00:00|13088.7|13084.7|13112.2|13108.2|13113.7|13109.7|13085.6|13081.6|100959
1637938800000|2021-11-26 15:00:00|13110.6|13106.6|13121.5|13117.5|13126.2|13122.2|13104.3|13100.3|58108
1637942400000|2021-11-26 16:00:00|13123.1|13119.1|13110.6|13106.6|13134|13130|13110.6|13106.6|58729
1637946000000|2021-11-26 17:00:00|13109.8|13105.8|13120|13116|13123.1|13119.1|13101.2|13097.2|63684
1637949600000|2021-11-26 18:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13110.6|13106.6|23305
1645542000000|2022-02-22 15:00:00|12643.4|12639.4|12652.8|12648.8|12652.8|12648.8|12637.2|12633.2|49390
1645545600000|2022-02-22 16:00:00|12651.2|12647.2|12655.1|12651.1|12665.3|12661.3|12648.1|12644.1|289284
1645549200000|2022-02-22 17:00:00|12654.3|12650.3|12663.7|12659.7|12665.3|12661.3|12649.7|12645.7|104167
1645552800000|2022-02-22 18:00:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12660.6|12656.6|63187
1645556400000|2022-02-22 19:00:00|12668.4|12664.4|12645|12641|12668.4|12664.4|12640.3|12636.3|172460
1645560000000|2022-02-22 20:00:00|12643.4|12639.4|12665.3|12661.3|12666.8|12662.8|12640.3|12636.3|62069
1645563600000|2022-02-22 21:00:00|12666.8|12662.8|12648.1|12644.1|12666.8|12662.8|12641.8|12637.8|23725
1645570800000|2022-02-22 23:00:00|12647.3|12643.3|12643.4|12639.4|12649.7|12645.7|12641.8|12637.8|5848
1645574400000|2022-02-23 00:00:00|12641.8|12637.8|12651.2|12647.2|12651.2|12647.2|12641.8|12637.8|3506
1645578000000|2022-02-23 01:00:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|2538
1645581600000|2022-02-23 02:00:00|12649.7|12645.7|12654.3|12650.3|12655.1|12651.1|12648.1|12644.1|2117
1645585200000|2022-02-23 03:00:00|12652.8|12648.8|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|849
1645588800000|2022-02-23 04:00:00|12655.1|12651.1|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|7809
1645592400000|2022-02-23 05:00:00|12652|12648|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|3870
1645596000000|2022-02-23 06:00:00|12647.3|12643.3|12632.5|12628.5|12647.3|12643.3|12632.5|12628.5|8726
1645599600000|2022-02-23 07:00:00|12634|12630|12616.8|12612.8|12638.7|12634.7|12615.3|12611.3|18836
1645603200000|2022-02-23 08:00:00|12618.4|12614.4|12618.4|12614.4|12624.7|12620.7|12612.2|12608.2|34605
1645606800000|2022-02-23 09:00:00|12617.6|12613.6|12620|12616|12620|12616|12612.2|12608.2|70922
1645610400000|2022-02-23 10:00:00|12619.2|12615.2|12625.4|12621.4|12627|12623|12618.4|12614.4|50799
1645614000000|2022-02-23 11:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12620|12616|63962
1645617600000|2022-02-23 12:00:00|12626.2|12622.2|12616.8|12612.8|12627.8|12623.8|12613.7|12609.7|88722
1645621200000|2022-02-23 13:00:00|12617.6|12613.6|12624.7|12620.7|12629.3|12625.3|12615.3|12611.3|72784
1645624800000|2022-02-23 14:00:00|12623.9|12619.9|12613.7|12609.7|12627.8|12623.8|12604.3|12600.3|172984
1645628400000|2022-02-23 15:00:00|12615.3|12611.3|12634|12630|12634|12630|12613.7|12609.7|249005
1645632000000|2022-02-23 16:00:00|12635.6|12631.6|12621.5|12617.5|12640.3|12636.3|12621.5|12617.5|309929
1645635600000|2022-02-23 17:00:00|12623.1|12619.1|12624.7|12620.7|12627.8|12623.8|12620|12616|101199
1645639200000|2022-02-23 18:00:00|12623.1|12619.1|12635.6|12631.6|12637.2|12633.2|12621.5|12617.5|132982
1645642800000|2022-02-23 19:00:00|12634|12630|12624.7|12620.7|12635.6|12631.6|12623.1|12619.1|73988
1645646400000|2022-02-23 20:00:00|12626.2|12622.2|12618.4|12614.4|12629.3|12625.3|12615.3|12611.3|66161
1645650000000|2022-02-23 21:00:00|12616.8|12612.8|12612.2|12608.2|12620|12616|12607.5|12603.5|62755
1645657200000|2022-02-23 23:00:00|12619.2|12615.2|12635.6|12631.6|12635.6|12631.6|12618.4|12614.4|8552
1645660800000|2022-02-24 00:00:00|12634|12630|12649.7|12645.7|12651.2|12647.2|12634|12630|15712
1645664400000|2022-02-24 01:00:00|12650.4|12646.4|12632.5|12628.5|12651.2|12647.2|12627.8|12623.8|11683
1645668000000|2022-02-24 02:00:00|12634|12630|12655.9|12651.9|12660.6|12656.6|12632.5|12628.5|14417
1645671600000|2022-02-24 03:00:00|12654.3|12650.3|12702.8|12698.8|12712.2|12708.2|12649.7|12645.7|48053
1645675200000|2022-02-24 04:00:00|12701.2|12697.2|12704.3|12700.3|12732.5|12728.5|12699.7|12695.7|45059
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12712.2|12708.2|12718.4|12714.4|12702.8|12698.8|22880
1645682400000|2022-02-24 06:00:00|12713.7|12709.7|12713.7|12709.7|12720|12716|12704.3|12700.3|15265
1645686000000|2022-02-24 07:00:00|12712.2|12708.2|12695|12691|12720|12716|12691.8|12687.8|81108
1645689600000|2022-02-24 08:00:00|12696.5|12692.5|12699.7|12695.7|12701.2|12697.2|12673.1|12669.1|77229
1645693200000|2022-02-24 09:00:00|12698.1|12694.1|12713.7|12709.7|12716.8|12712.8|12687.2|12683.2|62089
1645696800000|2022-02-24 10:00:00|12712.2|12708.2|12729.3|12725.3|12735.6|12731.6|12712.2|12708.2|46607
1645700400000|2022-02-24 11:00:00|12727.8|12723.8|12701.2|12697.2|12737.2|12733.2|12699.7|12695.7|52480
1645704000000|2022-02-24 12:00:00|12702.8|12698.8|12720|12716|12729.3|12725.3|12699.7|12695.7|77843
1645707600000|2022-02-24 13:00:00|12718.4|12714.4|12716.8|12712.8|12724.7|12720.7|12702.8|12698.8|134722
1645711200000|2022-02-24 14:00:00|12715.3|12711.3|12684|12680|12718.4|12714.4|12671.5|12667.5|186632
1645714800000|2022-02-24 15:00:00|12685.6|12681.6|12663.7|12659.7|12687.2|12683.2|12660.6|12656.6|181589
1645718400000|2022-02-24 16:00:00|12665.3|12661.3|12652.8|12648.8|12668.4|12664.4|12652.8|12648.8|199216
1645722000000|2022-02-24 17:00:00|12654.3|12650.3|12670.8|12666.8|12682.5|12678.5|12652.8|12648.8|114709
1645725600000|2022-02-24 18:00:00|12671.5|12667.5|12674.7|12670.7|12690.3|12686.3|12665.3|12661.3|97968
1645729200000|2022-02-24 19:00:00|12673.1|12669.1|12640.3|12636.3|12677.8|12673.8|12640.3|12636.3|153467
1645732800000|2022-02-24 20:00:00|12641.8|12637.8|12645|12641|12651.2|12647.2|12630.9|12626.9|100838
1645736400000|2022-02-24 21:00:00|12643.4|12639.4|12640.3|12636.3|12645|12641|12634|12630|62155
1645743600000|2022-02-24 23:00:00|12646.5|12642.5|12638.7|12634.7|12649.7|12645.7|12635.6|12631.6|9896
1645747200000|2022-02-25 00:00:00|12640.3|12636.3|12651.2|12647.2|12651.2|12647.2|12630.9|12626.9|13860
1645750800000|2022-02-25 01:00:00|12649.7|12645.7|12629.3|12625.3|12657.5|12653.5|12623.1|12619.1|32356
1645754400000|2022-02-25 02:00:00|12627.8|12623.8|12646.5|12642.5|12648.1|12644.1|12627.8|12623.8|19951
1645758000000|2022-02-25 03:00:00|12645|12641|12640.3|12636.3|12651.2|12647.2|12638.7|12634.7|10472
1645761600000|2022-02-25 04:00:00|12638.7|12634.7|12638.7|12634.7|12645|12641|12637.2|12633.2|6897
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12638.7|12634.7|12645|12641|12635.6|12631.6|5712
1645768800000|2022-02-25 06:00:00|12637.2|12633.2|12640.3|12636.3|12643.4|12639.4|12634|12630|13064
1645772400000|2022-02-25 07:00:00|12638.7|12634.7|12646.5|12642.5|12651.2|12647.2|12638.7|12634.7|31721
1645776000000|2022-02-25 08:00:00|12648.1|12644.1|12660.6|12656.6|12665.3|12661.3|12643.4|12639.4|47813
1645779600000|2022-02-25 09:00:00|12659|12655|12649.7|12645.7|12662.2|12658.2|12648.1|12644.1|27453
1645783200000|2022-02-25 10:00:00|12651.2|12647.2|12640.3|12636.3|12654.3|12650.3|12632.5|12628.5|28219
1645786800000|2022-02-25 11:00:00|12641.8|12637.8|12626.2|12622.2|12645|12641|12626.2|12622.2|22266
1645790400000|2022-02-25 12:00:00|12627.8|12623.8|12599.7|12595.7|12629.3|12625.3|12593.4|12589.4|48381
1645794000000|2022-02-25 13:00:00|12598.1|12594.1|12599.7|12595.7|12612.2|12608.2|12596.5|12592.5|105494
1645797600000|2022-02-25 14:00:00|12601.2|12597.2|12620|12616|12627.8|12623.8|12601.2|12597.2|81205
1645801200000|2022-02-25 15:00:00|12621.5|12617.5|12632.5|12628.5|12635.6|12631.6|12616.8|12612.8|84280
1645804800000|2022-02-25 16:00:00|12630.9|12626.9|12616.8|12612.8|12635.6|12631.6|12615.3|12611.3|68602
1645808400000|2022-02-25 17:00:00|12618.4|12614.4|12604.3|12600.3|12621.5|12617.5|12601.2|12597.2|56398
1645812000000|2022-02-25 18:00:00|12605.9|12601.9|12604.3|12600.3|12610.6|12606.6|12602.8|12598.8|49846
1645815600000|2022-02-25 19:00:00|12605.9|12601.9|12620|12616|12621.5|12617.5|12604.3|12600.3|44192
1645819200000|2022-02-25 20:00:00|12621.5|12617.5|12637.2|12633.2|12640.3|12636.3|12620|12616|42409
1645822800000|2022-02-25 21:00:00|12635.6|12631.6|12635.6|12631.6|12638.7|12634.7|12630.9|12626.9|26687
1646002800000|2022-02-27 23:00:00|12717.6|12713.6|12698.1|12694.1|12740.3|12736.3|12688.7|12684.7|48870
1646006400000|2022-02-28 00:00:00|12699.7|12695.7|12695|12691|12699.7|12695.7|12676.2|12672.2|31017
1646010000000|2022-02-28 01:00:00|12693.4|12689.4|12687.2|12683.2|12695|12691|12677.8|12673.8|20239
1646013600000|2022-02-28 02:00:00|12688.7|12684.7|12707.5|12703.5|12707.5|12703.5|12685.6|12681.6|19793
1646017200000|2022-02-28 03:00:00|12705.9|12701.9|12704.3|12700.3|12707.5|12703.5|12698.1|12694.1|13074
1646020800000|2022-02-28 04:00:00|12702.8|12698.8|12704.3|12700.3|12707.5|12703.5|12701.2|12697.2|8202
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12698.1|12694.1|12707.5|12703.5|12698.1|12694.1|8304
1646028000000|2022-02-28 06:00:00|12699.7|12695.7|12695|12691|12705.9|12701.9|12690.3|12686.3|19285
1646031600000|2022-02-28 07:00:00|12693.4|12689.4|12687.2|12683.2|12699.7|12695.7|12680.9|12676.9|32815
1646035200000|2022-02-28 08:00:00|12685.6|12681.6|12690.3|12686.3|12696.5|12692.5|12684|12680|21007
1646038800000|2022-02-28 09:00:00|12688.7|12684.7|12687.2|12683.2|12698.1|12694.1|12685.6|12681.6|18957
1646042400000|2022-02-28 10:00:00|12685.6|12681.6|12680.1|12676.1|12688.7|12684.7|12677.8|12673.8|27317
1646046000000|2022-02-28 11:00:00|12679.3|12675.3|12685.6|12681.6|12688.7|12684.7|12679.3|12675.3|17323
1646049600000|2022-02-28 12:00:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12682.5|12678.5|21797
1646053200000|2022-02-28 13:00:00|12688.7|12684.7|12712.2|12708.2|12715.3|12711.3|12684|12680|60772
1646056800000|2022-02-28 14:00:00|12713.7|12709.7|12729.3|12725.3|12737.2|12733.2|12707.5|12703.5|96600
1646060400000|2022-02-28 15:00:00|12730.9|12726.9|12720|12716|12735.6|12731.6|12712.2|12708.2|106337
1646064000000|2022-02-28 16:00:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12710.6|12706.6|74119
1646067600000|2022-02-28 17:00:00|12721.5|12717.5|12724.7|12720.7|12727.8|12723.8|12715.3|12711.3|40825
1646071200000|2022-02-28 18:00:00|12723.1|12719.1|12720|12716|12727.8|12723.8|12716.8|12712.8|37853
1646074800000|2022-02-28 19:00:00|12721.5|12717.5|12752.8|12748.8|12752.8|12748.8|12720|12716|87101
1646078400000|2022-02-28 20:00:00|12754.3|12750.3|12743.4|12739.4|12760.6|12756.6|12737.2|12733.2|143377
1646082000000|2022-02-28 21:00:00|12745|12741|12752.8|12748.8|12760.6|12756.6|12745|12741|89617
1646089200000|2022-02-28 23:00:00|12748.1|12744.1|12740.3|12736.3|12748.1|12744.1|12735.6|12731.6|12980
1646092800000|2022-03-01 00:00:00|12738.7|12734.7|12727.8|12723.8|12740.3|12736.3|12726.2|12722.2|16833
1646096400000|2022-03-01 01:00:00|12726.2|12722.2|12726.2|12722.2|12729.3|12725.3|12723.1|12719.1|9548
1646100000000|2022-03-01 02:00:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|10584
1646103600000|2022-03-01 03:00:00|12723.9|12719.9|12730.9|12726.9|12732.5|12728.5|12723.9|12719.9|8518
1646107200000|2022-03-01 04:00:00|12729.3|12725.3|12729.3|12725.3|12732.5|12728.5|12724.7|12720.7|10499
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12724.7|12720.7|5882
1646114400000|2022-03-01 06:00:00|12728.6|12724.6|12726.2|12722.2|12729.3|12725.3|12723.1|12719.1|10140
1646118000000|2022-03-01 07:00:00|12727.8|12723.8|12730.9|12726.9|12734|12730|12723.1|12719.1|20268
1646121600000|2022-03-01 08:00:00|12732.5|12728.5|12745|12741|12748.1|12744.1|12730.9|12726.9|45757
1646125200000|2022-03-01 09:00:00|12743.4|12739.4|12770|12766|12777.8|12773.8|12740.3|12736.3|59828
1646128800000|2022-03-01 10:00:00|12768.4|12764.4|12826.2|12822.2|12826.2|12822.2|12768.4|12764.4|97575
1646132400000|2022-03-01 11:00:00|12827.8|12823.8|12843.4|12839.4|12855.9|12851.9|12821.5|12817.5|94827
1646136000000|2022-03-01 12:00:00|12845|12841|12826.2|12822.2|12863.7|12859.7|12818.4|12814.4|83800
1646139600000|2022-03-01 13:00:00|12824.7|12820.7|12799.7|12795.7|12849.7|12845.7|12790.3|12786.3|115623
1646143200000|2022-03-01 14:00:00|12798.1|12794.1|12829.3|12825.3|12829.3|12825.3|12795|12791|99047
1646146800000|2022-03-01 15:00:00|12827.8|12823.8|12859|12855|12865.3|12861.3|12823.1|12819.1|115565
1646150400000|2022-03-01 16:00:00|12860.6|12856.6|12873.1|12869.1|12895|12891|12848.1|12844.1|107157
1646154000000|2022-03-01 17:00:00|12874.7|12870.7|12860.6|12856.6|12879.3|12875.3|12859|12855|60136
1646157600000|2022-03-01 18:00:00|12862.2|12858.2|12891.8|12887.8|12899.7|12895.7|12854.3|12850.3|73130
1646161200000|2022-03-01 19:00:00|12890.3|12886.3|12874.7|12870.7|12896.5|12892.5|12865.3|12861.3|65819
1646164800000|2022-03-01 20:00:00|12876.2|12872.2|12860.6|12856.6|12876.2|12872.2|12857.5|12853.5|48849
1646168400000|2022-03-01 21:00:00|12862.2|12858.2|12854.3|12850.3|12874.7|12870.7|12854.3|12850.3|36513
1646175600000|2022-03-01 23:00:00|12853.6|12849.6|12849.7|12845.7|12857.5|12853.5|12846.5|12842.5|13195
1646179200000|2022-03-02 00:00:00|12850.4|12846.4|12832.5|12828.5|12852|12848|12832.5|12828.5|22156
1646182800000|2022-03-02 01:00:00|12834|12830|12826.2|12822.2|12841.8|12837.8|12826.2|12822.2|15302
1646186400000|2022-03-02 02:00:00|12827|12823|12838.7|12834.7|12849.7|12845.7|12826.2|12822.2|17180
1646190000000|2022-03-02 03:00:00|12837.2|12833.2|12845|12841|12846.5|12842.5|12832.5|12828.5|10167
1646193600000|2022-03-02 04:00:00|12846.5|12842.5|12845|12841|12852.8|12848.8|12840.3|12836.3|6885
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12863.7|12859.7|12863.7|12859.7|12841.8|12837.8|17022
1646200800000|2022-03-02 06:00:00|12865.3|12861.3|12884|12880|12891.8|12887.8|12860.6|12856.6|28082
1646204400000|2022-03-02 07:00:00|12883.3|12879.3|12871.5|12867.5|12893.4|12889.4|12863.7|12859.7|35694
1646208000000|2022-03-02 08:00:00|12873.1|12869.1|12857.5|12853.5|12873.1|12869.1|12838.7|12834.7|42763
1646211600000|2022-03-02 09:00:00|12859|12855|12845|12841|12866.8|12862.8|12843.4|12839.4|33132
1646215200000|2022-03-02 10:00:00|12843.4|12839.4|12830.9|12826.9|12843.4|12839.4|12826.2|12822.2|26863
1646218800000|2022-03-02 11:00:00|12829.3|12825.3|12824.7|12820.7|12837.2|12833.2|12820|12816|28893
1646222400000|2022-03-02 12:00:00|12823.9|12819.9|12824.7|12820.7|12826.2|12822.2|12809|12805|40385
1646226000000|2022-03-02 13:00:00|12826.2|12822.2|12801.2|12797.2|12826.2|12822.2|12796.5|12792.5|82246
1646229600000|2022-03-02 14:00:00|12802.8|12798.8|12795|12791|12807.5|12803.5|12787.2|12783.2|80132
1646233200000|2022-03-02 15:00:00|12796.5|12792.5|12763.7|12759.7|12805.9|12801.9|12762.2|12758.2|118798
1646236800000|2022-03-02 16:00:00|12762.2|12758.2|12752.8|12748.8|12763.7|12759.7|12745|12741|97585
1646240400000|2022-03-02 17:00:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12745|12741|31115
1646244000000|2022-03-02 18:00:00|12751.2|12747.2|12734|12730|12754.3|12750.3|12734|12730|40996
1646247600000|2022-03-02 19:00:00|12734.8|12730.8|12730.9|12726.9|12738.7|12734.7|12727.8|12723.8|64235
1646251200000|2022-03-02 20:00:00|12732.5|12728.5|12705.9|12701.9|12741.8|12737.8|12704.3|12700.3|85613
1646254800000|2022-03-02 21:00:00|12707.5|12703.5|12727.8|12723.8|12727.8|12723.8|12702.8|12698.8|52761
1646262000000|2022-03-02 23:00:00|12734|12730|12749.7|12745.7|12759|12755|12734|12730|18618
1646265600000|2022-03-03 00:00:00|12751.2|12747.2|12749.7|12745.7|12759|12755|12745|12741|14512
1646269200000|2022-03-03 01:00:00|12748.1|12744.1|12751.2|12747.2|12766.1|12762.1|12746.5|12742.5|18186
1646272800000|2022-03-03 02:00:00|12752.8|12748.8|12740.3|12736.3|12754.3|12750.3|12737.2|12733.2|12480
1646276400000|2022-03-03 03:00:00|12741.8|12737.8|12745|12741|12751.2|12747.2|12741.8|12737.8|7626
1646280000000|2022-03-03 04:00:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12740.3|12736.3|5213
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12748.1|12744.1|12751.2|12747.2|12743.4|12739.4|3954
1646287200000|2022-03-03 06:00:00|12749.7|12745.7|12743.4|12739.4|12754.3|12750.3|12741.8|12737.8|8248
1646290800000|2022-03-03 07:00:00|12745|12741|12741.8|12737.8|12752.8|12748.8|12738.7|12734.7|19420
1646294400000|2022-03-03 08:00:00|12742.6|12738.6|12730.9|12726.9|12742.6|12738.6|12720|12716|35392
1646298000000|2022-03-03 09:00:00|12729.3|12725.3|12723.1|12719.1|12732.5|12728.5|12715.3|12711.3|27339
1646301600000|2022-03-03 10:00:00|12724.7|12720.7|12738.7|12734.7|12745|12741|12723.1|12719.1|24908
1646305200000|2022-03-03 11:00:00|12740.3|12736.3|12741.8|12737.8|12748.1|12744.1|12737.2|12733.2|26829
1646308800000|2022-03-03 12:00:00|12743.4|12739.4|12741.8|12737.8|12752.8|12748.8|12735.6|12731.6|32913
1646312400000|2022-03-03 13:00:00|12743.4|12739.4|12741.8|12737.8|12763.7|12759.7|12737.2|12733.2|58544
1646316000000|2022-03-03 14:00:00|12743.4|12739.4|12719.2|12715.2|12743.4|12739.4|12710.6|12706.6|77705
1646319600000|2022-03-03 15:00:00|12726.2|12722.2|12735.6|12731.6|12743.4|12739.4|12718.4|12714.4|79611
1646323200000|2022-03-03 16:00:00|12737.2|12733.2|12757.5|12753.5|12765.3|12761.3|12734|12730|80920
1646326800000|2022-03-03 17:00:00|12755.9|12751.9|12740.3|12736.3|12759|12755|12730.9|12726.9|52897
1646330400000|2022-03-03 18:00:00|12741.8|12737.8|12741.8|12737.8|12746.5|12742.5|12735.6|12731.6|36440
1646334000000|2022-03-03 19:00:00|12743.4|12739.4|12754.3|12750.3|12754.3|12750.3|12735.6|12731.6|46093
1646337600000|2022-03-03 20:00:00|12752.8|12748.8|12752.8|12748.8|12757.5|12753.5|12746.5|12742.5|59443
1646341200000|2022-03-03 21:00:00|12751.2|12747.2|12757.5|12753.5|12763.7|12759.7|12748.1|12744.1|28278
1646348400000|2022-03-03 23:00:00|12754.3|12750.3|12746.5|12742.5|12754.3|12750.3|12741.8|12737.8|6139
1646352000000|2022-03-04 00:00:00|12748.1|12744.1|12854.3|12850.3|12888.7|12884.7|12746.5|12742.5|90228
1646355600000|2022-03-04 01:00:00|12855.9|12851.9|12791.8|12787.8|12855.9|12851.9|12774.7|12770.7|58539
1646359200000|2022-03-04 02:00:00|12790.3|12786.3|12813.7|12809.7|12818.4|12814.4|12790.3|12786.3|16149
1646362800000|2022-03-04 03:00:00|12815.3|12811.3|12816.8|12812.8|12827.8|12823.8|12802.8|12798.8|11737
1646366400000|2022-03-04 04:00:00|12817.6|12813.6|12809|12805|12821.5|12817.5|12809|12805|7759
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12801.2|12797.2|12815.3|12811.3|12801.2|12797.2|7775
1646373600000|2022-03-04 06:00:00|12799.7|12795.7|12807.5|12803.5|12809|12805|12795|12791|9354
1646377200000|2022-03-04 07:00:00|12805.9|12801.9|12793.4|12789.4|12805.9|12801.9|12787.2|12783.2|15174
1646380800000|2022-03-04 08:00:00|12791.8|12787.8|12810.6|12806.6|12815.3|12811.3|12782.5|12778.5|23512
1646384400000|2022-03-04 09:00:00|12812.2|12808.2|12810.6|12806.6|12829.3|12825.3|12804.3|12800.3|31180
1646388000000|2022-03-04 10:00:00|12812.2|12808.2|12818.4|12814.4|12821.5|12817.5|12801.2|12797.2|15848
1646391600000|2022-03-04 11:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12809|12805|16662
1646395200000|2022-03-04 12:00:00|12820|12816|12807.5|12803.5|12824.7|12820.7|12805.9|12801.9|21042
1646398800000|2022-03-04 13:00:00|12809|12805|12826.2|12822.2|12837.2|12833.2|12787.2|12783.2|76908
1646402400000|2022-03-04 14:00:00|12827.8|12823.8|12852.8|12848.8|12852.8|12848.8|12818.4|12814.4|75768
1646406000000|2022-03-04 15:00:00|12851.2|12847.2|12871.5|12867.5|12873.1|12869.1|12843.4|12839.4|74412
1646409600000|2022-03-04 16:00:00|12873.1|12869.1|12870|12866|12877.8|12873.8|12863.7|12859.7|72630
1646413200000|2022-03-04 17:00:00|12868.4|12864.4|12843.4|12839.4|12870|12866|12840.3|12836.3|55177
1646416800000|2022-03-04 18:00:00|12841.8|12837.8|12851.2|12847.2|12851.2|12847.2|12830.9|12826.9|43197
1646420400000|2022-03-04 19:00:00|12849.7|12845.7|12855.9|12851.9|12859|12855|12845|12841|35366
1646424000000|2022-03-04 20:00:00|12854.3|12850.3|12845|12841|12859|12855|12841.8|12837.8|44434
1646427600000|2022-03-04 21:00:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12823.1|12819.1|34433
1646607600000|2022-03-06 23:00:00|12858.3|12854.3|12899.7|12895.7|12912.2|12908.2|12852.8|12848.8|34478
1646611200000|2022-03-07 00:00:00|12901.2|12897.2|12884|12880|12907.5|12903.5|12874.7|12870.7|17681
1646614800000|2022-03-07 01:00:00|12882.5|12878.5|12905.9|12901.9|12907.5|12903.5|12879.3|12875.3|16186
1646618400000|2022-03-07 02:00:00|12907.5|12903.5|12888.7|12884.7|12912.2|12908.2|12888.7|12884.7|12825
1646622000000|2022-03-07 03:00:00|12890.3|12886.3|12888.7|12884.7|12896.5|12892.5|12876.2|12872.2|8521
1646625600000|2022-03-07 04:00:00|12887.9|12883.9|12882.5|12878.5|12890.3|12886.3|12880.9|12876.9|4678
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12877.8|12873.8|12882.5|12878.5|12871.5|12867.5|8957
1646632800000|2022-03-07 06:00:00|12879.3|12875.3|12876.2|12872.2|12882.5|12878.5|12873.1|12869.1|6670
1646636400000|2022-03-07 07:00:00|12874.7|12870.7|12877.8|12873.8|12880.9|12876.9|12854.3|12850.3|26571
1646640000000|2022-03-07 08:00:00|12876.2|12872.2|12862.2|12858.2|12879.3|12875.3|12862.2|12858.2|23163
1646643600000|2022-03-07 09:00:00|12863.7|12859.7|12849.7|12845.7|12866.8|12862.8|12838.7|12834.7|36307
1646647200000|2022-03-07 10:00:00|12848.1|12844.1|12859|12855|12863.7|12859.7|12843.4|12839.4|14982
1646650800000|2022-03-07 11:00:00|12860.6|12856.6|12843.4|12839.4|12862.2|12858.2|12841.8|12837.8|15889
1646654400000|2022-03-07 12:00:00|12841.8|12837.8|12809|12805|12845|12841|12805.9|12801.9|42347
1646658000000|2022-03-07 13:00:00|12810.6|12806.6|12788.7|12784.7|12821.5|12817.5|12782.5|12778.5|58250
1646661600000|2022-03-07 14:00:00|12790.3|12786.3|12809|12805|12815.3|12811.3|12787.2|12783.2|71930
1646665200000|2022-03-07 15:00:00|12810.6|12806.6|12816.8|12812.8|12832.5|12828.5|12804.3|12800.3|60225
1646668800000|2022-03-07 16:00:00|12818.4|12814.4|12812.2|12808.2|12821.5|12817.5|12799.7|12795.7|48243
1646672400000|2022-03-07 17:00:00|12810.6|12806.6|12823.1|12819.1|12834|12830|12810.6|12806.6|48247
1646676000000|2022-03-07 18:00:00|12824.7|12820.7|12823.1|12819.1|12841.8|12837.8|12818.4|12814.4|36585
1646679600000|2022-03-07 19:00:00|12821.5|12817.5|12813.7|12809.7|12824.7|12820.7|12812.2|12808.2|37236
1646683200000|2022-03-07 20:00:00|12812.2|12808.2|12795|12791|12813.7|12809.7|12791.8|12787.8|61328
1646686800000|2022-03-07 21:00:00|12793.4|12789.4|12801.2|12797.2|12809|12805|12788.7|12784.7|65793
1646694000000|2022-03-07 23:00:00|12799.7|12795.7|12807.5|12803.5|12813.7|12809.7|12799.7|12795.7|6690
1646697600000|2022-03-08 00:00:00|12805.9|12801.9|12812.2|12808.2|12813.7|12809.7|12802.8|12798.8|5183
1646701200000|2022-03-08 01:00:00|12813.7|12809.7|12784|12780|12813.7|12809.7|12773.1|12769.1|21876
1646704800000|2022-03-08 02:00:00|12782.5|12778.5|12788.7|12784.7|12790.3|12786.3|12776.2|12772.2|13299
1646708400000|2022-03-08 03:00:00|12790.3|12786.3|12784|12780|12791.8|12787.8|12779.3|12775.3|3448
1646712000000|2022-03-08 04:00:00|12784.8|12780.8|12780.9|12776.9|12788.7|12784.7|12779.3|12775.3|4463
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12776.2|12772.2|8240
1646719200000|2022-03-08 06:00:00|12784.8|12780.8|12790.3|12786.3|12795|12791|12784|12780|10965
1646722800000|2022-03-08 07:00:00|12791.8|12787.8|12780.9|12776.9|12799.7|12795.7|12774.7|12770.7|22838
1646726400000|2022-03-08 08:00:00|12782.5|12778.5|12732.5|12728.5|12782.5|12778.5|12723.1|12719.1|54830
1646730000000|2022-03-08 09:00:00|12730.9|12726.9|12737.2|12733.2|12745|12741|12730.9|12726.9|20483
1646733600000|2022-03-08 10:00:00|12738.7|12734.7|12737.2|12733.2|12748.1|12744.1|12737.2|12733.2|14360
1646737200000|2022-03-08 11:00:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12729.3|12725.3|17529
1646740800000|2022-03-08 12:00:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12721.5|12717.5|40260
1646744400000|2022-03-08 13:00:00|12737.2|12733.2|12741.8|12737.8|12754.3|12750.3|12732.5|12728.5|60793
1646748000000|2022-03-08 14:00:00|12740.3|12736.3|12738.7|12734.7|12749.7|12745.7|12732.5|12728.5|58971
1646751600000|2022-03-08 15:00:00|12737.2|12733.2|12749.7|12745.7|12762.2|12758.2|12737.2|12733.2|78116
1646755200000|2022-03-08 16:00:00|12748.1|12744.1|12730.9|12726.9|12748.1|12744.1|12729.3|12725.3|39717
1646758800000|2022-03-08 17:00:00|12729.3|12725.3|12726.2|12722.2|12738.7|12734.7|12713.7|12709.7|69277
1646762400000|2022-03-08 18:00:00|12724.7|12720.7|12723.1|12719.1|12727.8|12723.8|12710.6|12706.6|44796
1646766000000|2022-03-08 19:00:00|12724.7|12720.7|12716.8|12712.8|12730.9|12726.9|12716.8|12712.8|32897
1646769600000|2022-03-08 20:00:00|12718.4|12714.4|12724.7|12720.7|12730.9|12726.9|12713.7|12709.7|33710
1646773200000|2022-03-08 21:00:00|12726.2|12722.2|12735.6|12731.6|12745|12741|12723.1|12719.1|27696
1646780400000|2022-03-08 23:00:00|12737.9|12733.9|12723.1|12719.1|12744.2|12740.2|12721.5|12717.5|6165
1646784000000|2022-03-09 00:00:00|12724.7|12720.7|12729.3|12725.3|12734|12730|12721.5|12717.5|6848
1646787600000|2022-03-09 01:00:00|12727.8|12723.8|12734|12730|12734|12730|12721.5|12717.5|9174
1646791200000|2022-03-09 02:00:00|12735.6|12731.6|12743.4|12739.4|12746.5|12742.5|12735.6|12731.6|8667
1646794800000|2022-03-09 03:00:00|12741.8|12737.8|12743.4|12739.4|12746.5|12742.5|12740.3|12736.3|7362
1646798400000|2022-03-09 04:00:00|12741.8|12737.8|12730.9|12726.9|12741.8|12737.8|12730.9|12726.9|5469
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12729.3|12725.3|4039
1646805600000|2022-03-09 06:00:00|12734|12730|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|7670
1646809200000|2022-03-09 07:00:00|12729.3|12725.3|12721.5|12717.5|12737.2|12733.2|12716.8|12712.8|17405
1646812800000|2022-03-09 08:00:00|12723.1|12719.1|12705.9|12701.9|12726.2|12722.2|12702.8|12698.8|24700
1646816400000|2022-03-09 09:00:00|12704.3|12700.3|12688.7|12684.7|12704.3|12700.3|12683.3|12679.3|38174
1646820000000|2022-03-09 10:00:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12677.8|12673.8|25798
1646823600000|2022-03-09 11:00:00|12688.7|12684.7|12684|12680|12693.4|12689.4|12682.5|12678.5|25098
1646827200000|2022-03-09 12:00:00|12683.3|12679.3|12682.5|12678.5|12688.7|12684.7|12677.8|12673.8|30403
1646830800000|2022-03-09 13:00:00|12684|12680|12690.3|12686.3|12696.5|12692.5|12679.3|12675.3|40428
1646834400000|2022-03-09 14:00:00|12691.8|12687.8|12673.1|12669.1|12691.8|12687.8|12666.8|12662.8|86509
1646838000000|2022-03-09 15:00:00|12672.3|12668.3|12663.7|12659.7|12684|12680|12663.7|12659.7|68048
1646841600000|2022-03-09 16:00:00|12665.3|12661.3|12666.8|12662.8|12676.2|12672.2|12663.7|12659.7|34755
1646845200000|2022-03-09 17:00:00|12665.3|12661.3|12676.2|12672.2|12685.6|12681.6|12665.3|12661.3|41655
1646848800000|2022-03-09 18:00:00|12675.4|12671.4|12663.7|12659.7|12677.8|12673.8|12660.6|12656.6|39012
1646852400000|2022-03-09 19:00:00|12662.2|12658.2|12657.5|12653.5|12665.3|12661.3|12652.8|12648.8|35324
1646856000000|2022-03-09 20:00:00|12655.9|12651.9|12666.8|12662.8|12674.7|12670.7|12655.9|12651.9|56008
1646859600000|2022-03-09 21:00:00|12665.3|12661.3|12654.3|12650.3|12675.4|12671.4|12654.3|12650.3|44530
1646866800000|2022-03-09 23:00:00|12657.5|12653.5|12662.2|12658.2|12666.8|12662.8|12655.9|12651.9|8971
1646870400000|2022-03-10 00:00:00|12660.6|12656.6|12670|12666|12670|12666|12660.6|12656.6|9357
1646874000000|2022-03-10 01:00:00|12668.4|12664.4|12668.4|12664.4|12674.7|12670.7|12666.8|12662.8|9754
1646877600000|2022-03-10 02:00:00|12670|12666|12666.8|12662.8|12670|12666|12662.2|12658.2|7595
1646881200000|2022-03-10 03:00:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4970
1646884800000|2022-03-10 04:00:00|12662.2|12658.2|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|4614
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|5254
1646892000000|2022-03-10 06:00:00|12662.2|12658.2|12670|12666|12671.5|12667.5|12662.2|12658.2|6853
1646895600000|2022-03-10 07:00:00|12671.5|12667.5|12665.3|12661.3|12673.1|12669.1|12662.2|12658.2|14861
1646899200000|2022-03-10 08:00:00|12666.8|12662.8|12684|12680|12685.6|12681.6|12665.3|12661.3|35403
1646902800000|2022-03-10 09:00:00|12679.3|12675.3|12673.1|12669.1|12684|12680|12663.7|12659.7|33913
1646906400000|2022-03-10 10:00:00|12671.5|12667.5|12668.4|12664.4|12674.7|12670.7|12665.3|12661.3|11666
1646910000000|2022-03-10 11:00:00|12666.8|12662.8|12666.8|12662.8|12670|12666|12662.2|12658.2|13864
1646913600000|2022-03-10 12:00:00|12665.3|12661.3|12634|12630|12665.3|12661.3|12624.7|12620.7|43187
1646917200000|2022-03-10 13:00:00|12635.6|12631.6|12627.8|12623.8|12660.6|12656.6|12623.1|12619.1|92495
1646920800000|2022-03-10 14:00:00|12626.2|12622.2|12623.1|12619.1|12641.8|12637.8|12620|12616|87395
1646924400000|2022-03-10 15:00:00|12621.5|12617.5|12613.7|12609.7|12624.7|12620.7|12607.5|12603.5|85753
1646928000000|2022-03-10 16:00:00|12612.2|12608.2|12607.5|12603.5|12624.7|12620.7|12605.9|12601.9|40175
1646931600000|2022-03-10 17:00:00|12605.9|12601.9|12599.7|12595.7|12609|12605|12595|12591|41941
1646935200000|2022-03-10 18:00:00|12601.2|12597.2|12605.9|12601.9|12612.9|12608.9|12598.1|12594.1|43194
1646938800000|2022-03-10 19:00:00|12606.7|12602.7|12604.3|12600.3|12612.2|12608.2|12601.2|12597.2|41044
1646942400000|2022-03-10 20:00:00|12602.8|12598.8|12618.4|12614.4|12623.1|12619.1|12602.8|12598.8|43081
1646946000000|2022-03-10 21:00:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12612.2|12608.2|22204
1646953200000|2022-03-10 23:00:00|12616.8|12612.8|12618.4|12614.4|12624.7|12620.7|12613.7|12609.7|6142
1646956800000|2022-03-11 00:00:00|12616.8|12612.8|12627.8|12623.8|12630.9|12626.9|12616.8|12612.8|8074
1646960400000|2022-03-11 01:00:00|12626.2|12622.2|12638.7|12634.7|12645|12641|12626.2|12622.2|10098
1646964000000|2022-03-11 02:00:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12634|12630|8329
1646967600000|2022-03-11 03:00:00|12637.2|12633.2|12634|12630|12637.2|12633.2|12632.5|12628.5|5296
1646971200000|2022-03-11 04:00:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12629.3|12625.3|3766
1646974800000|2022-03-11 05:00:00|12630.9|12626.9|12626.2|12622.2|12632.5|12628.5|12623.1|12619.1|5318
1646978400000|2022-03-11 06:00:00|12624.7|12620.7|12624.7|12620.7|12629.3|12625.3|12621.5|12617.5|4527
1646982000000|2022-03-11 07:00:00|12623.9|12619.9|12626.2|12622.2|12627.8|12623.8|12615.3|12611.3|14920
1646985600000|2022-03-11 08:00:00|12624.7|12620.7|12618.4|12614.4|12629.3|12625.3|12616.8|12612.8|18807
1646989200000|2022-03-11 09:00:00|12620|12616|12615.3|12611.3|12620|12616|12613.7|12609.7|11732
1646992800000|2022-03-11 10:00:00|12616.8|12612.8|12621.5|12617.5|12624.7|12620.7|12615.3|12611.3|10566
1646996400000|2022-03-11 11:00:00|12623.1|12619.1|12601.2|12597.2|12623.1|12619.1|12591.8|12587.8|47719
1647000000000|2022-03-11 12:00:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12588.7|12584.7|29655
1647003600000|2022-03-11 13:00:00|12599.7|12595.7|12605.9|12601.9|12610.6|12606.6|12596.5|12592.5|40181
1647007200000|2022-03-11 14:00:00|12604.3|12600.3|12602.8|12598.8|12613.7|12609.7|12599.7|12595.7|57347
1647010800000|2022-03-11 15:00:00|12601.2|12597.2|12596.5|12592.5|12610.6|12606.6|12593.4|12589.4|54143
1647014400000|2022-03-11 16:00:00|12595|12591|12618.4|12614.4|12618.4|12614.4|12590.3|12586.3|61863
1647018000000|2022-03-11 17:00:00|12620|12616|12609|12605|12620|12616|12609|12605|41018
1647021600000|2022-03-11 18:00:00|12607.5|12603.5|12604.3|12600.3|12609|12605|12595|12591|33083
1647025200000|2022-03-11 19:00:00|12605.9|12601.9|12595|12591|12605.9|12601.9|12591.8|12587.8|24454
1647028800000|2022-03-11 20:00:00|12596.5|12592.5|12607.5|12603.5|12609|12605|12596.5|12592.5|46255
1647032400000|2022-03-11 21:00:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12601.2|12597.2|26128
1647208800000|2022-03-13 22:00:00|12607.5|12603.5|12579.3|12575.3|12612.2|12608.2|12579.3|12575.3|11262
1647212400000|2022-03-13 23:00:00|12577.8|12573.8|12570|12566|12585.6|12581.6|12565.3|12561.3|10204
1647216000000|2022-03-14 00:00:00|12568.4|12564.4|12566.8|12562.8|12573.1|12569.1|12549.7|12545.7|21802
1647219600000|2022-03-14 01:00:00|12565.3|12561.3|12563.7|12559.7|12573.1|12569.1|12560.6|12556.6|9696
1647223200000|2022-03-14 02:00:00|12562.2|12558.2|12565.3|12561.3|12568.4|12564.4|12562.2|12558.2|5166
1647226800000|2022-03-14 03:00:00|12563.7|12559.7|12559|12555|12566.8|12562.8|12557.5|12553.5|5427
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12555.9|12551.9|12559|12555|12554.3|12550.3|5952
1647234000000|2022-03-14 05:00:00|12554.3|12550.3|12557.5|12553.5|12560.6|12556.6|12554.3|12550.3|6173
1647237600000|2022-03-14 06:00:00|12559|12555|12565.3|12561.3|12566.8|12562.8|12555.9|12551.9|6878
1647241200000|2022-03-14 07:00:00|12566.8|12562.8|12565.3|12561.3|12574.7|12570.7|12562.2|12558.2|21060
1647244800000|2022-03-14 08:00:00|12566.8|12562.8|12559|12555|12566.8|12562.8|12549.7|12545.7|28106
1647248400000|2022-03-14 09:00:00|12557.5|12553.5|12523.1|12519.1|12557.5|12553.5|12518.4|12514.4|45002
1647252000000|2022-03-14 10:00:00|12524.7|12520.7|12538.7|12534.7|12540.3|12536.3|12523.1|12519.1|28064
1647255600000|2022-03-14 11:00:00|12537.2|12533.2|12543.4|12539.4|12549.7|12545.7|12535.6|12531.6|30910
1647259200000|2022-03-14 12:00:00|12541.8|12537.8|12540.3|12536.3|12548.1|12544.1|12529.3|12525.3|43269
1647262800000|2022-03-14 13:00:00|12541.8|12537.8|12523.1|12519.1|12543.4|12539.4|12521.5|12517.5|44597
1647266400000|2022-03-14 14:00:00|12521.5|12517.5|12523.1|12519.1|12527.8|12523.8|12515.3|12511.3|50170
1647270000000|2022-03-14 15:00:00|12521.5|12517.5|12512.2|12508.2|12527.8|12523.8|12512.2|12508.2|46287
1647273600000|2022-03-14 16:00:00|12510.6|12506.6|12509|12505|12513.7|12509.7|12502.8|12498.8|54719
1647277200000|2022-03-14 17:00:00|12510.6|12506.6|12504.3|12500.3|12510.6|12506.6|12498.1|12494.1|38432
1647280800000|2022-03-14 18:00:00|12505.9|12501.9|12482.5|12478.5|12505.9|12501.9|12482.5|12478.5|60077
1647284400000|2022-03-14 19:00:00|12484|12480|12479.3|12475.3|12487.2|12483.2|12477.8|12473.8|52264
1647288000000|2022-03-14 20:00:00|12477.8|12473.8|12485.6|12481.6|12487.2|12483.2|12477.8|12473.8|36451
1647295200000|2022-03-14 22:00:00|12487.2|12483.2|12487.2|12483.2|12491.8|12487.8|12484|12480|4847
1647298800000|2022-03-14 23:00:00|12485.6|12481.6|12488.7|12484.7|12490.3|12486.3|12484|12480|3410
1647302400000|2022-03-15 00:00:00|12487.2|12483.2|12485.6|12481.6|12491.8|12487.8|12477.8|12473.8|12119
1647306000000|2022-03-15 01:00:00|12484|12480|12473.1|12469.1|12485.6|12481.6|12459|12455|19486
1647309600000|2022-03-15 02:00:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12460.6|12456.6|9383
1647313200000|2022-03-15 03:00:00|12466.8|12462.8|12479.3|12475.3|12479.3|12475.3|12462.2|12458.2|10401
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12484|12480|12488.7|12484.7|12474.7|12470.7|8934
1647320400000|2022-03-15 05:00:00|12485.6|12481.6|12480.9|12476.9|12488.7|12484.7|12479.3|12475.3|7896
1647324000000|2022-03-15 06:00:00|12482.5|12478.5|12496.5|12492.5|12498.1|12494.1|12479.3|12475.3|11062
1647327600000|2022-03-15 07:00:00|12498.1|12494.1|12501.2|12497.2|12513.7|12509.7|12495|12491|37727
1647331200000|2022-03-15 08:00:00|12499.7|12495.7|12526.2|12522.2|12527.8|12523.8|12493.4|12489.4|40641
1647334800000|2022-03-15 09:00:00|12524.7|12520.7|12516.8|12512.8|12526.2|12522.2|12507.5|12503.5|27803
1647338400000|2022-03-15 10:00:00|12515.3|12511.3|12502.8|12498.8|12516.8|12512.8|12501.2|12497.2|19029
1647342000000|2022-03-15 11:00:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12488.7|12484.7|29796
1647345600000|2022-03-15 12:00:00|12505.9|12501.9|12521.5|12517.5|12524.7|12520.7|12501.2|12497.2|47038
1647349200000|2022-03-15 13:00:00|12520|12516|12537.2|12533.2|12540.3|12536.3|12516.8|12512.8|72946
1647352800000|2022-03-15 14:00:00|12538.7|12534.7|12505.9|12501.9|12538.7|12534.7|12505.9|12501.9|73047
1647356400000|2022-03-15 15:00:00|12504.3|12500.3|12504.3|12500.3|12510.6|12506.6|12491.8|12487.8|72780
1647360000000|2022-03-15 16:00:00|12502.8|12498.8|12496.5|12492.5|12507.5|12503.5|12495|12491|41602
1647363600000|2022-03-15 17:00:00|12495|12491|12480.9|12476.9|12498.1|12494.1|12479.3|12475.3|38851
1647367200000|2022-03-15 18:00:00|12479.3|12475.3|12468.4|12464.4|12484|12480|12466.8|12462.8|54949
1647370800000|2022-03-15 19:00:00|12466.8|12462.8|12477.8|12473.8|12480.9|12476.9|12466.8|12462.8|50808
1647374400000|2022-03-15 20:00:00|12479.3|12475.3|12477.8|12473.8|12480.9|12476.9|12470|12466|30411
1647381600000|2022-03-15 22:00:00|12474.7|12470.7|12482.5|12478.5|12484|12480|12474.7|12470.7|3117
1647385200000|2022-03-15 23:00:00|12484|12480|12477.8|12473.8|12485.6|12481.6|12475.4|12471.4|4123
1647388800000|2022-03-16 00:00:00|12479.3|12475.3|12485.6|12481.6|12488.7|12484.7|12470|12466|9150
1647392400000|2022-03-16 01:00:00|12484|12480|12482.5|12478.5|12484|12480|12479.3|12475.3|6411
1647396000000|2022-03-16 02:00:00|12484|12480|12488.7|12484.7|12488.7|12484.7|12479.3|12475.3|6064
1647399600000|2022-03-16 03:00:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12484|12480|3019
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12480.9|12476.9|12490.3|12486.3|12477.8|12473.8|4661
1647406800000|2022-03-16 05:00:00|12479.3|12475.3|12476.2|12472.2|12479.3|12475.3|12473.1|12469.1|7165
1647410400000|2022-03-16 06:00:00|12474.7|12470.7|12451.2|12447.2|12474.7|12470.7|12451.2|12447.2|20232
1647414000000|2022-03-16 07:00:00|12452|12448|12445|12441|12457.5|12453.5|12440.3|12436.3|31592
1647417600000|2022-03-16 08:00:00|12446.5|12442.5|12463.7|12459.7|12463.7|12459.7|12435.6|12431.6|43942
1647421200000|2022-03-16 09:00:00|12462.2|12458.2|12471.5|12467.5|12474.7|12470.7|12460.6|12456.6|16006
1647424800000|2022-03-16 10:00:00|12470|12466|12466.8|12462.8|12474.7|12470.7|12455.9|12451.9|24451
1647428400000|2022-03-16 11:00:00|12468.4|12464.4|12462.2|12458.2|12468.4|12464.4|12457.5|12453.5|19703
1647432000000|2022-03-16 12:00:00|12460.6|12456.6|12443.4|12439.4|12466.8|12462.8|12441.8|12437.8|43657
1647435600000|2022-03-16 13:00:00|12445|12441|12465.3|12461.3|12466.8|12462.8|12440.3|12436.3|63516
1647439200000|2022-03-16 14:00:00|12466.8|12462.8|12449.7|12445.7|12466.8|12462.8|12438.7|12434.7|104608
1647442800000|2022-03-16 15:00:00|12448.1|12444.1|12454.3|12450.3|12455.9|12451.9|12441.8|12437.8|47475
1647446400000|2022-03-16 16:00:00|12455.9|12451.9|12443.4|12439.4|12457.5|12453.5|12441.8|12437.8|38664
1647450000000|2022-03-16 17:00:00|12445|12441|12437.2|12433.2|12451.2|12447.2|12429.3|12425.3|39481
1647453600000|2022-03-16 18:00:00|12427|12423|12426.2|12422.2|12441.1|12437.1|12382.5|12378.5|146441
1647457200000|2022-03-16 19:00:00|12424.7|12420.7|12451.2|12447.2|12451.2|12447.2|12415.3|12411.3|79546
1647460800000|2022-03-16 20:00:00|12449.7|12445.7|12427.8|12423.8|12449.7|12445.7|12421.5|12417.5|42668
1647468000000|2022-03-16 22:00:00|12429.3|12425.3|12427.8|12423.8|12434|12430|12416.1|12412.1|4871
1647471600000|2022-03-16 23:00:00|12426.2|12422.2|12430.9|12426.9|12437.2|12433.2|12426.2|12422.2|4252
1647475200000|2022-03-17 00:00:00|12432.5|12428.5|12459|12455|12462.2|12458.2|12432.5|12428.5|14176
1647478800000|2022-03-17 01:00:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12446.5|12442.5|11332
1647482400000|2022-03-17 02:00:00|12459|12455|12457.5|12453.5|12462.2|12458.2|12451.2|12447.2|8037
1647486000000|2022-03-17 03:00:00|12455.9|12451.9|12473.1|12469.1|12482.5|12478.5|12455.9|12451.9|17064
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12466.8|12462.8|4371
1647493200000|2022-03-17 05:00:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12462.2|12458.2|8503
1647496800000|2022-03-17 06:00:00|12469.2|12465.2|12451.2|12447.2|12470|12466|12445|12441|15587
1647500400000|2022-03-17 07:00:00|12449.7|12445.7|12455.9|12451.9|12457.5|12453.5|12437.2|12433.2|24122
1647504000000|2022-03-17 08:00:00|12454.3|12450.3|12468.4|12464.4|12471.5|12467.5|12451.2|12447.2|28935
1647507600000|2022-03-17 09:00:00|12470|12466|12473.1|12469.1|12477.8|12473.8|12465.3|12461.3|24097
1647511200000|2022-03-17 10:00:00|12474.7|12470.7|12476.2|12472.2|12490.3|12486.3|12473.1|12469.1|33668
1647514800000|2022-03-17 11:00:00|12474.7|12470.7|12463.7|12459.7|12476.2|12472.2|12462.2|12458.2|20669
1647518400000|2022-03-17 12:00:00|12474.7|12470.7|12451.2|12447.2|12479.3|12475.3|12441.8|12437.8|93422
1647522000000|2022-03-17 13:00:00|12449.7|12445.7|12446.5|12442.5|12459|12455|12438.7|12434.7|50721
1647525600000|2022-03-17 14:00:00|12445|12441|12471.5|12467.5|12474.7|12470.7|12445|12441|58933
1647529200000|2022-03-17 15:00:00|12473.1|12469.1|12459|12455|12476.2|12472.2|12457.5|12453.5|50112
1647532800000|2022-03-17 16:00:00|12457.5|12453.5|12457.5|12453.5|12462.2|12458.2|12452.8|12448.8|30236
1647536400000|2022-03-17 17:00:00|12459|12455|12449.7|12445.7|12459|12455|12446.5|12442.5|25229
1647540000000|2022-03-17 18:00:00|12451.2|12447.2|12434|12430|12451.2|12447.2|12434|12430|25426
1647543600000|2022-03-17 19:00:00|12432.5|12428.5|12434|12430|12441.8|12437.8|12418.4|12414.4|58207
1647547200000|2022-03-17 20:00:00|12432.5|12428.5|12448.1|12444.1|12455.9|12451.9|12424.7|12420.7|50489
1647554400000|2022-03-17 22:00:00|12449.7|12445.7|12452.8|12448.8|12463.7|12459.7|12449.7|12445.7|6521
1647558000000|2022-03-17 23:00:00|12454.3|12450.3|12460.6|12456.6|12460.6|12456.6|12452.8|12448.8|4233
1647561600000|2022-03-18 00:00:00|12462.2|12458.2|12452.8|12448.8|12470|12466|12451.2|12447.2|12677
1647565200000|2022-03-18 01:00:00|12451.2|12447.2|12445|12441|12452.8|12448.8|12437.2|12433.2|12669
1647568800000|2022-03-18 02:00:00|12446.5|12442.5|12445|12441|12449.7|12445.7|12441.8|12437.8|5231
1647572400000|2022-03-18 03:00:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12445|12441|3656
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12445|12441|4641
1647579600000|2022-03-18 05:00:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12445|12441|3132
1647583200000|2022-03-18 06:00:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12443.4|12439.4|4671
1647586800000|2022-03-18 07:00:00|12445|12441|12454.3|12450.3|12454.3|12450.3|12438.7|12434.7|11964
1647590400000|2022-03-18 08:00:00|12452.8|12448.8|12457.5|12453.5|12459|12455|12445|12441|15911
1647594000000|2022-03-18 09:00:00|12459|12455|12465.3|12461.3|12465.3|12461.3|12457.5|12453.5|18982
1647597600000|2022-03-18 10:00:00|12463.7|12459.7|12476.2|12472.2|12476.2|12472.2|12463.7|12459.7|19733
1647601200000|2022-03-18 11:00:00|12474.7|12470.7|12476.2|12472.2|12482.5|12478.5|12473.1|12469.1|27669
1647604800000|2022-03-18 12:00:00|12477.8|12473.8|12452.8|12448.8|12479.3|12475.3|12437.2|12433.2|51394
1647608400000|2022-03-18 13:00:00|12451.2|12447.2|12465.3|12461.3|12466.8|12462.8|12440.3|12436.3|62416
1647612000000|2022-03-18 14:00:00|12463.7|12459.7|12459|12455|12465.3|12461.3|12451.2|12447.2|49330
1647615600000|2022-03-18 15:00:00|12460.6|12456.6|12460.6|12456.6|12470|12466|12454.3|12450.3|56943
1647619200000|2022-03-18 16:00:00|12462.2|12458.2|12457.5|12453.5|12465.3|12461.3|12457.5|12453.5|34244
1647622800000|2022-03-18 17:00:00|12459|12455|12459|12455|12465.3|12461.3|12455.9|12451.9|25795
1647626400000|2022-03-18 18:00:00|12457.5|12453.5|12466.8|12462.8|12466.8|12462.8|12457.5|12453.5|30838
1647630000000|2022-03-18 19:00:00|12468.4|12464.4|12459|12455|12471.5|12467.5|12457.5|12453.5|32421
1647633600000|2022-03-18 20:00:00|12460.6|12456.6|12461.4|12457.4|12470|12466|12459|12455|32471
1647813600000|2022-03-20 22:00:00|12451.2|12447.2|12452.8|12448.8|12455.9|12451.9|12446.5|12442.5|4005
1647817200000|2022-03-20 23:00:00|12451.2|12447.2|12449.7|12445.7|12454.3|12450.3|12449.7|12445.7|2044
1647820800000|2022-03-21 00:00:00|12448.1|12444.1|12448.1|12444.1|12457.5|12453.5|12446.5|12442.5|4201
1647824400000|2022-03-21 01:00:00|12446.5|12442.5|12451.2|12447.2|12452.8|12448.8|12446.5|12442.5|1790
1647828000000|2022-03-21 02:00:00|12452.8|12448.8|12455.9|12451.9|12455.9|12451.9|12452.8|12448.8|3115
1647831600000|2022-03-21 03:00:00|12454.3|12450.3|12448.1|12444.1|12454.3|12450.3|12448.1|12444.1|2184
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12441.8|12437.8|12449.7|12445.7|12441.8|12437.8|2707
1647838800000|2022-03-21 05:00:00|12440.3|12436.3|12437.2|12433.2|12443.4|12439.4|12437.2|12433.2|4912
1647842400000|2022-03-21 06:00:00|12435.6|12431.6|12427.8|12423.8|12435.6|12431.6|12426.2|12422.2|7246
1647846000000|2022-03-21 07:00:00|12429.3|12425.3|12435.6|12431.6|12438.7|12434.7|12429.3|12425.3|11666
1647849600000|2022-03-21 08:00:00|12437.2|12433.2|12426.2|12422.2|12437.2|12433.2|12423.1|12419.1|22135
1647853200000|2022-03-21 09:00:00|12428.6|12424.6|12427.8|12423.8|12430.9|12426.9|12421.5|12417.5|15483
1647856800000|2022-03-21 10:00:00|12429.3|12425.3|12432.5|12428.5|12434|12430|12429.3|12425.3|11387
1647860400000|2022-03-21 11:00:00|12430.9|12426.9|12418.4|12414.4|12432.5|12428.5|12418.4|12414.4|20552
1647864000000|2022-03-21 12:00:00|12420|12416|12396.5|12392.5|12420|12416|12390.3|12386.3|74454
1647867600000|2022-03-21 13:00:00|12398.1|12394.1|12398.1|12394.1|12402.8|12398.8|12387.2|12383.2|58104
1647871200000|2022-03-21 14:00:00|12396.5|12392.5|12379.3|12375.3|12398.1|12394.1|12377.8|12373.8|56885
1647874800000|2022-03-21 15:00:00|12380.9|12376.9|12388.7|12384.7|12390.3|12386.3|12379.3|12375.3|43611
1647878400000|2022-03-21 16:00:00|12387.2|12383.2|12351.2|12347.2|12388.7|12384.7|12343.4|12339.4|70716
1647882000000|2022-03-21 17:00:00|12352.8|12348.8|12337.2|12333.2|12352.8|12348.8|12327.8|12323.8|59313
1647885600000|2022-03-21 18:00:00|12335.6|12331.6|12320|12316|12338.7|12334.7|12318.4|12314.4|60665
1647889200000|2022-03-21 19:00:00|12318.4|12314.4|12323.1|12319.1|12332.5|12328.5|12316.8|12312.8|60917
1647892800000|2022-03-21 20:00:00|12324.7|12320.7|12332.5|12328.5|12337.2|12333.2|12323.1|12319.1|42515
1647900000000|2022-03-21 22:00:00|12329.3|12325.3|12332.5|12328.5|12335.6|12331.6|12329.3|12325.3|5453
1647903600000|2022-03-21 23:00:00|12330.9|12326.9|12335.6|12331.6|12337.2|12333.2|12327.8|12323.8|5353
1647907200000|2022-03-22 00:00:00|12334|12330|12309|12305|12334|12330|12304.3|12300.3|20074
1647910800000|2022-03-22 01:00:00|12312.2|12308.2|12312.2|12308.2|12318.4|12314.4|12301.2|12297.2|16121
1647914400000|2022-03-22 02:00:00|12313.7|12309.7|12304.3|12300.3|12313.7|12309.7|12299.7|12295.7|11663
1647918000000|2022-03-22 03:00:00|12302.8|12298.8|12307.5|12303.5|12309|12305|12295|12291|7947
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12296.5|12292.5|12307.5|12303.5|12293.4|12289.4|8759
1647925200000|2022-03-22 05:00:00|12298.1|12294.1|12304.3|12300.3|12305.9|12301.9|12296.5|12292.5|5419
1647928800000|2022-03-22 06:00:00|12302.8|12298.8|12298.1|12294.1|12310.6|12306.6|12295|12291|10045
1647932400000|2022-03-22 07:00:00|12299.7|12295.7|12310.6|12306.6|12320|12316|12299.7|12295.7|29459
1647936000000|2022-03-22 08:00:00|12309|12305|12296.5|12292.5|12313.7|12309.7|12288.7|12284.7|33835
1647939600000|2022-03-22 09:00:00|12295|12291|12290.3|12286.3|12296.5|12292.5|12282.5|12278.5|23571
1647943200000|2022-03-22 10:00:00|12288.7|12284.7|12299.7|12295.7|12301.2|12297.2|12287.2|12283.2|18608
1647946800000|2022-03-22 11:00:00|12298.1|12294.1|12302.8|12298.8|12305.9|12301.9|12296.5|12292.5|19528
1647950400000|2022-03-22 12:00:00|12301.2|12297.2|12301.2|12297.2|12309|12305|12291.8|12287.8|41429
1647954000000|2022-03-22 13:00:00|12299.7|12295.7|12276.2|12272.2|12302.8|12298.8|12274.7|12270.7|82810
1647957600000|2022-03-22 14:00:00|12277.8|12273.8|12274.7|12270.7|12285.6|12281.6|12268.4|12264.4|81663
1647961200000|2022-03-22 15:00:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12266.8|12262.8|51722
1647964800000|2022-03-22 16:00:00|12280.9|12276.9|12277.8|12273.8|12285.6|12281.6|12276.2|12272.2|37271
1647968400000|2022-03-22 17:00:00|12279.3|12275.3|12270|12266|12279.3|12275.3|12270|12266|27865
1647972000000|2022-03-22 18:00:00|12271.5|12267.5|12273.1|12269.1|12287.2|12283.2|12270|12266|36770
1647975600000|2022-03-22 19:00:00|12274.7|12270.7|12268.4|12264.4|12274.7|12270.7|12262.2|12258.2|54885
1647979200000|2022-03-22 20:00:00|12266.8|12262.8|12265.3|12261.3|12274.7|12270.7|12263.7|12259.7|28625
1647986400000|2022-03-22 22:00:00|12266.8|12262.8|12265.3|12261.3|12274.7|12270.7|12263.7|12259.7|5705
1647990000000|2022-03-22 23:00:00|12263.7|12259.7|12260.6|12256.6|12271.5|12267.5|12260.6|12256.6|6610
1647993600000|2022-03-23 00:00:00|12262.2|12258.2|12243.4|12239.4|12268.4|12264.4|12240.3|12236.3|25453
1647997200000|2022-03-23 01:00:00|12245|12241|12243.4|12239.4|12254.3|12250.3|12241.8|12237.8|14540
1648000800000|2022-03-23 02:00:00|12245|12241|12246.5|12242.5|12249.7|12245.7|12241.8|12237.8|6344
1648004400000|2022-03-23 03:00:00|12248.1|12244.1|12245|12241|12251.2|12247.2|12243.4|12239.4|6926
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12251.2|12247.2|12251.2|12247.2|12243.4|12239.4|4963
1648011600000|2022-03-23 05:00:00|12249.7|12245.7|12255.9|12251.9|12257.5|12253.5|12249.7|12245.7|6523
1648015200000|2022-03-23 06:00:00|12254.3|12250.3|12249.7|12245.7|12257.5|12253.5|12248.1|12244.1|11498
1648018800000|2022-03-23 07:00:00|12251.2|12247.2|12263.7|12259.7|12265.3|12261.3|12248.9|12244.9|24454
1648022400000|2022-03-23 08:00:00|12262.2|12258.2|12279.3|12275.3|12280.9|12276.9|12262.2|12258.2|29693
1648026000000|2022-03-23 09:00:00|12277.8|12273.8|12293.4|12289.4|12296.5|12292.5|12277.8|12273.8|25671
1648029600000|2022-03-23 10:00:00|12291.8|12287.8|12287.2|12283.2|12296.5|12292.5|12284|12280|20808
1648033200000|2022-03-23 11:00:00|12285.6|12281.6|12282.5|12278.5|12287.2|12283.2|12271.5|12267.5|26276
1648036800000|2022-03-23 12:00:00|12284|12280|12282.5|12278.5|12293.4|12289.4|12266.8|12262.8|41107
1648040400000|2022-03-23 13:00:00|12284|12280|12301.2|12297.2|12302.8|12298.8|12284|12280|53158
1648044000000|2022-03-23 14:00:00|12299.7|12295.7|12288.7|12284.7|12301.2|12297.2|12284|12280|42992
1648047600000|2022-03-23 15:00:00|12290.3|12286.3|12279.3|12275.3|12291.8|12287.8|12273.1|12269.1|61663
1648051200000|2022-03-23 16:00:00|12277.8|12273.8|12304.3|12300.3|12307.5|12303.5|12277.8|12273.8|54850
1648054800000|2022-03-23 17:00:00|12303.6|12299.6|12326.2|12322.2|12327.8|12323.8|12301.2|12297.2|74005
1648058400000|2022-03-23 18:00:00|12324.7|12320.7|12313.7|12309.7|12332.5|12328.5|12313.7|12309.7|51299
1648062000000|2022-03-23 19:00:00|12315.3|12311.3|12330.9|12326.9|12330.9|12326.9|12310.6|12306.6|34138
1648065600000|2022-03-23 20:00:00|12329.3|12325.3|12332.5|12328.5|12338.7|12334.7|12329.3|12325.3|38237
1648072800000|2022-03-23 22:00:00|12330.9|12326.9|12324.7|12320.7|12332.5|12328.5|12323.1|12319.1|4377
1648076400000|2022-03-23 23:00:00|12326.2|12322.2|12324.7|12320.7|12329.3|12325.3|12324.7|12320.7|4358
1648080000000|2022-03-24 00:00:00|12323.1|12319.1|12316.8|12312.8|12327.8|12323.8|12315.3|12311.3|10694
1648083600000|2022-03-24 01:00:00|12315.3|12311.3|12304.3|12300.3|12316.8|12312.8|12299.7|12295.7|19805
1648087200000|2022-03-24 02:00:00|12305.9|12301.9|12298.1|12294.1|12309|12305|12293.4|12289.4|8813
1648090800000|2022-03-24 03:00:00|12296.5|12292.5|12296.5|12292.5|12302.8|12298.8|12296.5|12292.5|5956
1648094400000|2022-03-24 04:00:00|12295|12291|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|4229
1648098000000|2022-03-24 05:00:00|12296.5|12292.5|12285.6|12281.6|12296.5|12292.5|12282.5|12278.5|15150
1648101600000|2022-03-24 06:00:00|12284|12280|12295|12291|12296.5|12292.5|12284|12280|8658
1648105200000|2022-03-24 07:00:00|12293.4|12289.4|12295|12291|12295|12291|12280.9|12276.9|18599
1648108800000|2022-03-24 08:00:00|12296.5|12292.5|12287.2|12283.2|12309|12305|12285.6|12281.6|26315
1648112400000|2022-03-24 09:00:00|12285.6|12281.6|12277.8|12273.8|12288.7|12284.7|12276.2|12272.2|21124
1648116000000|2022-03-24 10:00:00|12276.2|12272.2|12257.5|12253.5|12276.2|12272.2|12252.8|12248.8|34299
1648119600000|2022-03-24 11:00:00|12255.9|12251.9|12271.5|12267.5|12285.6|12281.6|12255.9|12251.9|38816
1648123200000|2022-03-24 12:00:00|12273.1|12269.1|12280.9|12276.9|12282.5|12278.5|12263.7|12259.7|34004
1648126800000|2022-03-24 13:00:00|12279.3|12275.3|12278.6|12274.6|12291.8|12287.8|12263.7|12259.7|61377
1648130400000|2022-03-24 14:00:00|12277.8|12273.8|12282.5|12278.5|12293.4|12289.4|12273.1|12269.1|44961
1648134000000|2022-03-24 15:00:00|12284|12280|12296.5|12292.5|12298.1|12294.1|12273.1|12269.1|67127
1648137600000|2022-03-24 16:00:00|12298.1|12294.1|12288.7|12284.7|12302.8|12298.8|12285.6|12281.6|42385
1648141200000|2022-03-24 17:00:00|12287.2|12283.2|12288.7|12284.7|12293.4|12289.4|12280.9|12276.9|38412
1648144800000|2022-03-24 18:00:00|12289.5|12285.5|12291.8|12287.8|12296.5|12292.5|12288.7|12284.7|22594
1648148400000|2022-03-24 19:00:00|12293.4|12289.4|12277.8|12273.8|12295|12291|12276.2|12272.2|34934
1648152000000|2022-03-24 20:00:00|12276.2|12272.2|12270|12266|12282.5|12278.5|12268.4|12264.4|38171
1648159200000|2022-03-24 22:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|2956
1648162800000|2022-03-24 23:00:00|12277.8|12273.8|12271.5|12267.5|12280.9|12276.9|12271.5|12267.5|3469
1648166400000|2022-03-25 00:00:00|12273.1|12269.1|12284|12280|12287.2|12283.2|12268.4|12264.4|9214
1648170000000|2022-03-25 01:00:00|12285.6|12281.6|12273.1|12269.1|12285.6|12281.6|12268.4|12264.4|11725
1648173600000|2022-03-25 02:00:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12270|12266|5657
1648177200000|2022-03-25 03:00:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|5710
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12279.3|12275.3|12290.3|12286.3|12277.8|12273.8|6838
1648184400000|2022-03-25 05:00:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|4757
1648188000000|2022-03-25 06:00:00|12276.2|12272.2|12273.1|12269.1|12280.9|12276.9|12271.5|12267.5|5474
1648191600000|2022-03-25 07:00:00|12273.9|12269.9|12277.8|12273.8|12279.3|12275.3|12271.5|12267.5|9928
1648195200000|2022-03-25 08:00:00|12279.3|12275.3|12288.7|12284.7|12295|12291|12279.3|12275.3|17790
1648198800000|2022-03-25 09:00:00|12291.8|12287.8|12276.2|12272.2|12291.8|12287.8|12276.2|12272.2|12788
1648202400000|2022-03-25 10:00:00|12277.8|12273.8|12273.1|12269.1|12280.9|12276.9|12270|12266|13985
1648206000000|2022-03-25 11:00:00|12271.5|12267.5|12280.9|12276.9|12287.2|12283.2|12271.5|12267.5|19296
1648209600000|2022-03-25 12:00:00|12282.5|12278.5|12280.9|12276.9|12285.6|12281.6|12274.7|12270.7|30857
1648213200000|2022-03-25 13:00:00|12279.3|12275.3|12196.5|12192.5|12279.3|12275.3|12187.2|12183.2|137524
1648216800000|2022-03-25 14:00:00|12195|12191|12171.5|12167.5|12213.7|12209.7|12165.3|12161.3|93345
1648220400000|2022-03-25 15:00:00|12173.1|12169.1|12171.5|12167.5|12193.4|12189.4|12155.9|12151.9|95785
1648224000000|2022-03-25 16:00:00|12172.3|12168.3|12165.3|12161.3|12188.7|12184.7|12159|12155|55254
1648227600000|2022-03-25 17:00:00|12163.7|12159.7|12163.7|12159.7|12177.8|12173.8|12155.9|12151.9|33313
1648231200000|2022-03-25 18:00:00|12165.3|12161.3|12157.5|12153.5|12173.1|12169.1|12157.5|12153.5|46323
1648234800000|2022-03-25 19:00:00|12159|12155|12166.8|12162.8|12177.8|12173.8|12152.8|12148.8|48941
1648238400000|2022-03-25 20:00:00|12168.4|12164.4|12173.1|12169.1|12176.2|12172.2|12157.5|12153.5|30066
1648418400000|2022-03-27 22:00:00|12168.4|12164.4|12165.3|12161.3|12170|12166|12147.3|12143.3|11053
1648422000000|2022-03-27 23:00:00|12164.5|12160.5|12176.2|12172.2|12177.8|12173.8|12162.2|12158.2|7054
1648425600000|2022-03-28 00:00:00|12174.7|12170.7|12190.3|12186.3|12195|12191|12174.7|12170.7|14611
1648429200000|2022-03-28 01:00:00|12188.7|12184.7|12154.3|12150.3|12191.8|12187.8|12154.3|12150.3|16641
1648432800000|2022-03-28 02:00:00|12152.8|12148.8|12143.4|12139.4|12157.5|12153.5|12137.2|12133.2|18938
1648436400000|2022-03-28 03:00:00|12141.8|12137.8|12121.5|12117.5|12149.7|12145.7|12118.4|12114.4|15911
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12127.8|12123.8|12134|12130|12118.4|12114.4|13697
1648443600000|2022-03-28 05:00:00|12126.2|12122.2|12098.1|12094.1|12129.3|12125.3|12098.1|12094.1|26599
1648447200000|2022-03-28 06:00:00|12099.7|12095.7|12121.5|12117.5|12138.7|12134.7|12099.7|12095.7|38228
1648450800000|2022-03-28 07:00:00|12123.1|12119.1|12126.2|12122.2|12143.4|12139.4|12118.4|12114.4|34693
1648454400000|2022-03-28 08:00:00|12124.7|12120.7|12126.2|12122.2|12132.5|12128.5|12120|12116|24461
1648458000000|2022-03-28 09:00:00|12125.4|12121.4|12132.5|12128.5|12137.2|12133.2|12124.7|12120.7|16068
1648461600000|2022-03-28 10:00:00|12134|12130|12148.1|12144.1|12151.2|12147.2|12130.9|12126.9|17357
1648465200000|2022-03-28 11:00:00|12149.7|12145.7|12168.4|12164.4|12176.2|12172.2|12148.1|12144.1|36371
1648468800000|2022-03-28 12:00:00|12170|12166|12190.3|12186.3|12199.7|12195.7|12168.4|12164.4|59858
1648472400000|2022-03-28 13:00:00|12191.8|12187.8|12185.6|12181.6|12199.7|12195.7|12180.9|12176.9|72859
1648476000000|2022-03-28 14:00:00|12187.2|12183.2|12207.5|12203.5|12220|12216|12184|12180|62482
1648479600000|2022-03-28 15:00:00|12209|12205|12190.3|12186.3|12215.3|12211.3|12180.9|12176.9|68791
1648483200000|2022-03-28 16:00:00|12191.8|12187.8|12180.9|12176.9|12199.7|12195.7|12179.3|12175.3|37959
1648486800000|2022-03-28 17:00:00|12184|12180|12185.6|12181.6|12198.1|12194.1|12182.5|12178.5|38850
1648490400000|2022-03-28 18:00:00|12186.4|12182.4|12173.1|12169.1|12187.2|12183.2|12170|12166|49931
1648494000000|2022-03-28 19:00:00|12174.7|12170.7|12184|12180|12187.2|12183.2|12173.1|12169.1|35732
1648497600000|2022-03-28 20:00:00|12182.5|12178.5|12177.8|12173.8|12188.7|12184.7|12173.1|12169.1|24800
1648504800000|2022-03-28 22:00:00|12176.2|12172.2|12188.7|12184.7|12193.4|12189.4|12173.1|12169.1|4208
1648508400000|2022-03-28 23:00:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12188.7|12184.7|5606
1648512000000|2022-03-29 00:00:00|12195|12191|12162.2|12158.2|12195|12191|12159|12155|15407
1648515600000|2022-03-29 01:00:00|12160.6|12156.6|12177.8|12173.8|12187.2|12183.2|12159|12155|15656
1648519200000|2022-03-29 02:00:00|12176.2|12172.2|12182.5|12178.5|12185.6|12181.6|12168.4|12164.4|5661
1648522800000|2022-03-29 03:00:00|12184|12180|12165.3|12161.3|12184|12180|12165.3|12161.3|11786
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12159|12155|12163.7|12159.7|12157.5|12153.5|6428
1648530000000|2022-03-29 05:00:00|12157.5|12153.5|12166.8|12162.8|12173.1|12169.1|12154.3|12150.3|8918
1648533600000|2022-03-29 06:00:00|12165.3|12161.3|12171.5|12167.5|12176.2|12172.2|12160.6|12156.6|14882
1648537200000|2022-03-29 07:00:00|12170|12166|12149.7|12145.7|12170|12166|12143.4|12139.4|30803
1648540800000|2022-03-29 08:00:00|12151.2|12147.2|12143.4|12139.4|12155.9|12151.9|12140.3|12136.3|21897
1648544400000|2022-03-29 09:00:00|12145|12141|12129.3|12125.3|12145|12141|12126.2|12122.2|34858
1648548000000|2022-03-29 10:00:00|12130.9|12126.9|12146.5|12142.5|12146.5|12142.5|12129.3|12125.3|19316
1648551600000|2022-03-29 11:00:00|12148.1|12144.1|12130.9|12126.9|12149.7|12145.7|12112.2|12108.2|47441
1648555200000|2022-03-29 12:00:00|12130.1|12126.1|12185.6|12181.6|12191.8|12187.8|12129.3|12125.3|89577
1648558800000|2022-03-29 13:00:00|12187.2|12183.2|12226.2|12222.2|12227.8|12223.8|12182.5|12178.5|92481
1648562400000|2022-03-29 14:00:00|12227.8|12223.8|12187.2|12183.2|12237.2|12233.2|12185.6|12181.6|105999
1648566000000|2022-03-29 15:00:00|12185.6|12181.6|12223.1|12219.1|12223.1|12219.1|12184|12180|57811
1648569600000|2022-03-29 16:00:00|12221.5|12217.5|12229.3|12225.3|12229.3|12225.3|12207.5|12203.5|73905
1648573200000|2022-03-29 17:00:00|12227.8|12223.8|12240.3|12236.3|12240.3|12236.3|12211.4|12207.4|60591
1648576800000|2022-03-29 18:00:00|12243.4|12239.4|12234|12230|12245|12241|12226.2|12222.2|61752
1648580400000|2022-03-29 19:00:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12218.4|12214.4|36873
1648584000000|2022-03-29 20:00:00|12234|12230|12230.9|12226.9|12237.2|12233.2|12226.2|12222.2|27811
1648591200000|2022-03-29 22:00:00|12235.6|12231.6|12220|12216|12240.3|12236.3|12218.4|12214.4|6766
1648594800000|2022-03-29 23:00:00|12221.5|12217.5|12229.3|12225.3|12230.9|12226.9|12220|12216|7106
1648598400000|2022-03-30 00:00:00|12230.9|12226.9|12245|12241|12245|12241|12229.3|12225.3|14780
1648602000000|2022-03-30 01:00:00|12246.5|12242.5|12260.6|12256.6|12268.4|12264.4|12246.5|12242.5|32061
1648605600000|2022-03-30 02:00:00|12262.2|12258.2|12265.3|12261.3|12268.4|12264.4|12257.5|12253.5|11527
1648609200000|2022-03-30 03:00:00|12266.8|12262.8|12271.5|12267.5|12276.2|12272.2|12265.3|12261.3|13800
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12274.7|12270.7|12284|12280|12272.3|12268.3|16708
1648616400000|2022-03-30 05:00:00|12273.1|12269.1|12257.5|12253.5|12274.7|12270.7|12257.5|12253.5|13044
1648620000000|2022-03-30 06:00:00|12255.9|12251.9|12251.2|12247.2|12271.5|12267.5|12246.5|12242.5|25616
1648623600000|2022-03-30 07:00:00|12249.7|12245.7|12248.1|12244.1|12252.8|12248.8|12229.3|12225.3|46086
1648627200000|2022-03-30 08:00:00|12246.5|12242.5|12246.5|12242.5|12263.7|12259.7|12245|12241|29203
1648630800000|2022-03-30 09:00:00|12248.1|12244.1|12232.5|12228.5|12249.7|12245.7|12229.3|12225.3|28001
1648634400000|2022-03-30 10:00:00|12235.6|12231.6|12220|12216|12240.3|12236.3|12220|12216|20119
1648638000000|2022-03-30 11:00:00|12221.5|12217.5|12234|12230|12237.2|12233.2|12216.8|12212.8|22801
1648641600000|2022-03-30 12:00:00|12232.5|12228.5|12229.3|12225.3|12238.7|12234.7|12221.5|12217.5|49896
1648645200000|2022-03-30 13:00:00|12230.9|12226.9|12220|12216|12232.5|12228.5|12202.8|12198.8|69905
1648648800000|2022-03-30 14:00:00|12221.5|12217.5|12246.5|12242.5|12262.2|12258.2|12220|12216|76264
1648652400000|2022-03-30 15:00:00|12248.1|12244.1|12266.8|12262.8|12270|12266|12246.5|12242.5|55063
1648656000000|2022-03-30 16:00:00|12268.4|12264.4|12271.5|12267.5|12276.2|12272.2|12266.1|12262.1|50054
1648659600000|2022-03-30 17:00:00|12273.1|12269.1|12257.5|12253.5|12274.7|12270.7|12251.2|12247.2|39712
1648663200000|2022-03-30 18:00:00|12255.9|12251.9|12265.3|12261.3|12270|12266|12255.9|12251.9|49864
1648666800000|2022-03-30 19:00:00|12263.7|12259.7|12271.5|12267.5|12276.2|12272.2|12263.7|12259.7|45427
1648670400000|2022-03-30 20:00:00|12270|12266|12271.5|12267.5|12282.5|12278.5|12266.8|12262.8|37536
1648677600000|2022-03-30 22:00:00|12273.1|12269.1|12274.7|12270.7|12279.3|12275.3|12273.1|12269.1|4374
1648681200000|2022-03-30 23:00:00|12276.2|12272.2|12279.3|12275.3|12284|12280|12274.7|12270.7|6237
1648684800000|2022-03-31 00:00:00|12277.8|12273.8|12287.2|12283.2|12291.8|12287.8|12262.2|12258.2|21676
1648688400000|2022-03-31 01:00:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12282.5|12278.5|8547
1648692000000|2022-03-31 02:00:00|12291.8|12287.8|12287.2|12283.2|12291.8|12287.8|12284|12280|3794
1648695600000|2022-03-31 03:00:00|12285.6|12281.6|12288.7|12284.7|12295|12291|12285.6|12281.6|6200
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12279.3|12275.3|12290.3|12286.3|12274.7|12270.7|9122
1648702800000|2022-03-31 05:00:00|12277.8|12273.8|12276.2|12272.2|12279.3|12275.3|12262.2|12258.2|14383
1648706400000|2022-03-31 06:00:00|12274.7|12270.7|12291.8|12287.8|12296.5|12292.5|12274.7|12270.7|24215
1648710000000|2022-03-31 07:00:00|12290.3|12286.3|12304.3|12300.3|12312.2|12308.2|12290.3|12286.3|32041
1648713600000|2022-03-31 08:00:00|12302.8|12298.8|12296.5|12292.5|12310.6|12306.6|12285.6|12281.6|35338
1648717200000|2022-03-31 09:00:00|12298.1|12294.1|12302.8|12298.8|12302.8|12298.8|12285.6|12281.6|21720
1648720800000|2022-03-31 10:00:00|12301.2|12297.2|12312.2|12308.2|12312.2|12308.2|12293.4|12289.4|22895
1648724400000|2022-03-31 11:00:00|12310.6|12306.6|12309|12305|12313.7|12309.7|12301.2|12297.2|18821
1648728000000|2022-03-31 12:00:00|12310.6|12306.6|12290.3|12286.3|12310.6|12306.6|12284|12280|59639
1648731600000|2022-03-31 13:00:00|12288.7|12284.7|12273.1|12269.1|12298.1|12294.1|12271.5|12267.5|49269
1648735200000|2022-03-31 14:00:00|12271.5|12267.5|12302.8|12298.8|12304.3|12300.3|12271.5|12267.5|62471
1648738800000|2022-03-31 15:00:00|12301.2|12297.2|12295|12291|12304.3|12300.3|12290.3|12286.3|47118
1648742400000|2022-03-31 16:00:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12284|12280|32224
1648746000000|2022-03-31 17:00:00|12290.3|12286.3|12299.7|12295.7|12301.2|12297.2|12288.7|12284.7|29318
1648749600000|2022-03-31 18:00:00|12298.1|12294.1|12290.3|12286.3|12302.8|12298.8|12288.7|12284.7|69929
1648753200000|2022-03-31 19:00:00|12291.8|12287.8|12277.8|12273.8|12293.4|12289.4|12263.7|12259.7|130876
1648756800000|2022-03-31 20:00:00|12276.2|12272.2|12266.8|12262.8|12282.5|12278.5|12260.6|12256.6|83154
1648764000000|2022-03-31 22:00:00|12268.4|12264.4|12252.8|12248.8|12268.4|12264.4|12237.2|12233.2|14832
1648767600000|2022-03-31 23:00:00|12254.3|12250.3|12260.6|12256.6|12262.2|12258.2|12252.8|12248.8|6790
1648771200000|2022-04-01 00:00:00|12259|12255|12241.8|12237.8|12259|12255|12229.3|12225.3|12992
1648774800000|2022-04-01 01:00:00|12243.4|12239.4|12248.1|12244.1|12251.2|12247.2|12237.2|12233.2|9413
1648778400000|2022-04-01 02:00:00|12246.5|12242.5|12230.9|12226.9|12246.5|12242.5|12226.2|12222.2|9851
1648782000000|2022-04-01 03:00:00|12229.3|12225.3|12229.3|12225.3|12234|12230|12224.7|12220.7|7587
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12234|12230|12237.2|12233.2|12229.3|12225.3|5303
1648789200000|2022-04-01 05:00:00|12232.5|12228.5|12241.8|12237.8|12245|12241|12230.9|12226.9|7210
1648792800000|2022-04-01 06:00:00|12243.4|12239.4|12238.7|12234.7|12249.7|12245.7|12237.2|12233.2|23286
1648796400000|2022-04-01 07:00:00|12240.3|12236.3|12196.5|12192.5|12240.3|12236.3|12191.8|12187.8|62425
1648800000000|2022-04-01 08:00:00|12198.1|12194.1|12209|12205|12215.3|12211.3|12195|12191|31676
1648803600000|2022-04-01 09:00:00|12210.6|12206.6|12223.1|12219.1|12232.5|12228.5|12210.6|12206.6|32839
1648807200000|2022-04-01 10:00:00|12221.5|12217.5|12221.5|12217.5|12232.5|12228.5|12216.8|12212.8|19254
1648810800000|2022-04-01 11:00:00|12223.1|12219.1|12227.8|12223.8|12229.3|12225.3|12213.7|12209.7|32001
1648814400000|2022-04-01 12:00:00|12229.3|12225.3|12193.4|12189.4|12233.3|12229.3|12191.8|12187.8|82240
1648818000000|2022-04-01 13:00:00|12195|12191|12188.7|12184.7|12202.8|12198.8|12177.8|12173.8|84987
1648821600000|2022-04-01 14:00:00|12193.4|12189.4|12198.1|12194.1|12199.7|12195.7|12184|12180|62289
1648825200000|2022-04-01 15:00:00|12196.5|12192.5|12223.1|12219.1|12224.7|12220.7|12191.8|12187.8|75373
1648828800000|2022-04-01 16:00:00|12221.5|12217.5|12227.8|12223.8|12232.5|12228.5|12220|12216|36824
1648832400000|2022-04-01 17:00:00|12229.3|12225.3|12232.5|12228.5|12241.8|12237.8|12227.8|12223.8|29926
1648836000000|2022-04-01 18:00:00|12230.9|12226.9|12226.2|12222.2|12235.6|12231.6|12221.5|12217.5|48714
1648839600000|2022-04-01 19:00:00|12224.7|12220.7|12209|12205|12226.2|12222.2|12209|12205|40289
1648843200000|2022-04-01 20:00:00|12210.6|12206.6|12216.8|12212.8|12227.8|12223.8|12209|12205|29537
1649023200000|2022-04-03 22:00:00|12209|12205|12204.3|12200.3|12210.6|12206.6|12193.4|12189.4|7908
1649026800000|2022-04-03 23:00:00|12205.9|12201.9|12198.1|12194.1|12205.9|12201.9|12195|12191|4440
1649030400000|2022-04-04 00:00:00|12196.5|12192.5|12205.9|12201.9|12210.6|12206.6|12196.5|12192.5|8751
1649034000000|2022-04-04 01:00:00|12204.3|12200.3|12195|12191|12204.3|12200.3|12193.4|12189.4|7185
1649037600000|2022-04-04 02:00:00|12196.5|12192.5|12191.8|12187.8|12198.1|12194.1|12187.2|12183.2|7643
1649041200000|2022-04-04 03:00:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12190.3|12186.3|2150
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12193.4|12189.4|12198.1|12194.1|12191.8|12187.8|3235
1649048400000|2022-04-04 05:00:00|12195|12191|12195|12191|12199.7|12195.7|12191.8|12187.8|4752
1649052000000|2022-04-04 06:00:00|12193.4|12189.4|12210.6|12206.6|12210.6|12206.6|12187.2|12183.2|16057
1649055600000|2022-04-04 07:00:00|12209|12205|12204.3|12200.3|12218.4|12214.4|12193.4|12189.4|25730
1649059200000|2022-04-04 08:00:00|12205.9|12201.9|12216.8|12212.8|12227|12223|12204.3|12200.3|28552
1649062800000|2022-04-04 09:00:00|12218.4|12214.4|12212.2|12208.2|12218.4|12214.4|12207.5|12203.5|12367
1649066400000|2022-04-04 10:00:00|12210.6|12206.6|12209|12205|12213.7|12209.7|12204.3|12200.3|10429
1649070000000|2022-04-04 11:00:00|12207.5|12203.5|12229.3|12225.3|12230.9|12226.9|12205.1|12201.1|21759
1649073600000|2022-04-04 12:00:00|12230.9|12226.9|12232.5|12228.5|12237.2|12233.2|12215.3|12211.3|34343
1649077200000|2022-04-04 13:00:00|12230.9|12226.9|12202.8|12198.8|12240.3|12236.3|12202.8|12198.8|51486
1649080800000|2022-04-04 14:00:00|12199.7|12195.7|12209|12205|12215.3|12211.3|12193.4|12189.4|69664
1649084400000|2022-04-04 15:00:00|12207.5|12203.5|12215.3|12211.3|12216.8|12212.8|12198.1|12194.1|35816
1649088000000|2022-04-04 16:00:00|12216.8|12212.8|12210.6|12206.6|12218.4|12214.4|12207.5|12203.5|20482
1649091600000|2022-04-04 17:00:00|12212.2|12208.2|12218.4|12214.4|12220|12216|12210.6|12206.6|21855
1649095200000|2022-04-04 18:00:00|12216.8|12212.8|12212.2|12208.2|12220|12216|12209|12205|27683
1649098800000|2022-04-04 19:00:00|12213.7|12209.7|12213.7|12209.7|12216.8|12212.8|12198.1|12194.1|37581
1649102400000|2022-04-04 20:00:00|12210.6|12206.6|12215.3|12211.3|12223.1|12219.1|12205.9|12201.9|29728
1649109600000|2022-04-04 22:00:00|12216.8|12212.8|12227.8|12223.8|12227.8|12223.8|12216.8|12212.8|3166
1649113200000|2022-04-04 23:00:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12221.5|12217.5|2395
1649116800000|2022-04-05 00:00:00|12223.1|12219.1|12229.3|12225.3|12232.5|12228.5|12218.4|12214.4|8191
1649120400000|2022-04-05 01:00:00|12230.9|12226.9|12220|12216|12230.9|12226.9|12218.4|12214.4|5812
1649124000000|2022-04-05 02:00:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|3337
1649127600000|2022-04-05 03:00:00|12218.4|12214.4|12212.2|12208.2|12221.5|12217.5|12212.2|12208.2|3363
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12198.1|12194.1|12213.7|12209.7|12195|12191|9079
1649134800000|2022-04-05 05:00:00|12196.5|12192.5|12198.1|12194.1|12207.5|12203.5|12196.5|12192.5|8396
1649138400000|2022-04-05 06:00:00|12199.7|12195.7|12201.2|12197.2|12204.3|12200.3|12188.7|12184.7|15496
1649142000000|2022-04-05 07:00:00|12199.7|12195.7|12180.9|12176.9|12201.2|12197.2|12177.8|12173.8|22472
1649145600000|2022-04-05 08:00:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12173.1|12169.1|18219
1649149200000|2022-04-05 09:00:00|12179.3|12175.3|12174.7|12170.7|12184|12180|12173.1|12169.1|12777
1649152800000|2022-04-05 10:00:00|12173.1|12169.1|12165.3|12161.3|12179.3|12175.3|12155.9|12151.9|28621
1649156400000|2022-04-05 11:00:00|12163.7|12159.7|12165.3|12161.3|12170|12166|12160.6|12156.6|22461
1649160000000|2022-04-05 12:00:00|12166.8|12162.8|12170|12166|12173.1|12169.1|12155.9|12151.9|39611
1649163600000|2022-04-05 13:00:00|12171.5|12167.5|12163.7|12159.7|12180.9|12176.9|12162.2|12158.2|53308
1649167200000|2022-04-05 14:00:00|12165.3|12161.3|12101.2|12097.2|12166.8|12162.8|12095|12091|153967
1649170800000|2022-04-05 15:00:00|12099.7|12095.7|12087.2|12083.2|12104.3|12100.3|12084|12080|76890
1649174400000|2022-04-05 16:00:00|12088.7|12084.7|12090.3|12086.3|12093.4|12089.4|12082.5|12078.5|38052
1649178000000|2022-04-05 17:00:00|12091.8|12087.8|12087.2|12083.2|12096.5|12092.5|12085.6|12081.6|40146
1649181600000|2022-04-05 18:00:00|12088.7|12084.7|12095|12091|12098.1|12094.1|12082.5|12078.5|66950
1649185200000|2022-04-05 19:00:00|12096.5|12092.5|12090.3|12086.3|12104.3|12100.3|12088.7|12084.7|39575
1649188800000|2022-04-05 20:00:00|12088.7|12084.7|12095|12091|12098.1|12094.1|12085.6|12081.6|30304
1649196000000|2022-04-05 22:00:00|12093.4|12089.4|12095|12091|12096.5|12092.5|12085.6|12081.6|4038
1649199600000|2022-04-05 23:00:00|12093.4|12089.4|12082.5|12078.5|12095|12091|12080.9|12076.9|7355
1649203200000|2022-04-06 00:00:00|12080.9|12076.9|12049.7|12045.7|12080.9|12076.9|12042.6|12038.6|30307
1649206800000|2022-04-06 01:00:00|12051.2|12047.2|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|16173
1649210400000|2022-04-06 02:00:00|12052.8|12048.8|12041.8|12037.8|12054.3|12050.3|12037.2|12033.2|15712
1649214000000|2022-04-06 03:00:00|12043.4|12039.4|12043.4|12039.4|12046.5|12042.5|12038.7|12034.7|6228
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12027.8|12023.8|12041.8|12037.8|12026.2|12022.2|15002
1649221200000|2022-04-06 05:00:00|12026.2|12022.2|12038.7|12034.7|12045|12041|12026.2|12022.2|13971
1649224800000|2022-04-06 06:00:00|12040.3|12036.3|12055.9|12051.9|12060.6|12056.6|12038.7|12034.7|36018
1649228400000|2022-04-06 07:00:00|12056.7|12052.7|12041.8|12037.8|12059|12055|12034|12030|38097
1649232000000|2022-04-06 08:00:00|12043.4|12039.4|12045|12041|12052.8|12048.8|12037.2|12033.2|27754
1649235600000|2022-04-06 09:00:00|12044.2|12040.2|12045|12041|12049.7|12045.7|12037.2|12033.2|19375
1649239200000|2022-04-06 10:00:00|12043.4|12039.4|12030.9|12026.9|12045|12041|12018.4|12014.4|36231
1649242800000|2022-04-06 11:00:00|12032.5|12028.5|12030.9|12026.9|12045|12041|12030.9|12026.9|32102
1649246400000|2022-04-06 12:00:00|12032.5|12028.5|12043.4|12039.4|12060.6|12056.6|12030.9|12026.9|52819
1649250000000|2022-04-06 13:00:00|12045|12041|12062.2|12058.2|12062.2|12058.2|12038.7|12034.7|76581
1649253600000|2022-04-06 14:00:00|12063.7|12059.7|12054.3|12050.3|12076.2|12072.2|12046.5|12042.5|101051
1649257200000|2022-04-06 15:00:00|12052.8|12048.8|12080.9|12076.9|12093.4|12089.4|12052.8|12048.8|76056
1649260800000|2022-04-06 16:00:00|12079.3|12075.3|12079.3|12075.3|12087.2|12083.2|12071.5|12067.5|34041
1649264400000|2022-04-06 17:00:00|12077.8|12073.8|12077.8|12073.8|12087.2|12083.2|12070|12066|30104
1649268000000|2022-04-06 18:00:00|12075.4|12071.4|12071.5|12067.5|12104.3|12100.3|12046.5|12042.5|105498
1649271600000|2022-04-06 19:00:00|12070|12066|12071.5|12067.5|12079.3|12075.3|12065.3|12061.3|31963
1649275200000|2022-04-06 20:00:00|12070|12066|12079.3|12075.3|12088.7|12084.7|12070|12066|31568
1649282400000|2022-04-06 22:00:00|12077.8|12073.8|12073.1|12069.1|12088.7|12084.7|12070|12066|6036
1649286000000|2022-04-06 23:00:00|12073.9|12069.9|12084|12080|12087.2|12083.2|12068.4|12064.4|6867
1649289600000|2022-04-07 00:00:00|12085.6|12081.6|12109|12105|12118.4|12114.4|12085.6|12081.6|23936
1649293200000|2022-04-07 01:00:00|12107.5|12103.5|12112.2|12108.2|12115.3|12111.3|12091.8|12087.8|17303
1649296800000|2022-04-07 02:00:00|12110.6|12106.6|12102.8|12098.8|12113.7|12109.7|12096.5|12092.5|14751
1649300400000|2022-04-07 03:00:00|12101.2|12097.2|12099.7|12095.7|12104.3|12100.3|12096.5|12092.5|4745
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12098.1|12094.1|12101.2|12097.2|12091.8|12087.8|3854
1649307600000|2022-04-07 05:00:00|12099.7|12095.7|12104.3|12100.3|12105.9|12101.9|12091.8|12087.8|8742
1649311200000|2022-04-07 06:00:00|12102.8|12098.8|12110.6|12106.6|12120|12116|12102.8|12098.8|26107
1649314800000|2022-04-07 07:00:00|12112.2|12108.2|12105.9|12101.9|12121.5|12117.5|12102.8|12098.8|44541
1649318400000|2022-04-07 08:00:00|12107.5|12103.5|12113.7|12109.7|12118.4|12114.4|12104.3|12100.3|17833
1649322000000|2022-04-07 09:00:00|12112.2|12108.2|12104.3|12100.3|12113.7|12109.7|12102.8|12098.8|12376
1649325600000|2022-04-07 10:00:00|12102.8|12098.8|12096.5|12092.5|12107.5|12103.5|12090.3|12086.3|27887
1649329200000|2022-04-07 11:00:00|12095|12091|12073.1|12069.1|12096.5|12092.5|12071.5|12067.5|55865
1649332800000|2022-04-07 12:00:00|12071.5|12067.5|12065.3|12061.3|12077.8|12073.8|12057.5|12053.5|66654
1649336400000|2022-04-07 13:00:00|12063.7|12059.7|12077.8|12073.8|12079.3|12075.3|12052.8|12048.8|57363
1649340000000|2022-04-07 14:00:00|12079.3|12075.3|12060.6|12056.6|12085.6|12081.6|12055.9|12051.9|79844
1649343600000|2022-04-07 15:00:00|12062.2|12058.2|12060.6|12056.6|12073.1|12069.1|12048.1|12044.1|73449
1649347200000|2022-04-07 16:00:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12052.8|12048.8|23263
1649350800000|2022-04-07 17:00:00|12057.5|12053.5|12054.3|12050.3|12062.2|12058.2|12051.2|12047.2|23714
1649354400000|2022-04-07 18:00:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12041.8|12037.8|46038
1649358000000|2022-04-07 19:00:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12046.5|12042.5|34527
1649361600000|2022-04-07 20:00:00|12059|12055|12045|12041|12060.6|12056.6|12041.8|12037.8|26791
1649368800000|2022-04-07 22:00:00|12043.4|12039.4|12049.7|12045.7|12054.3|12050.3|12043.4|12039.4|3925
1649372400000|2022-04-07 23:00:00|12051.2|12047.2|12057.5|12053.5|12059|12055|12049.7|12045.7|3429
1649376000000|2022-04-08 00:00:00|12055.9|12051.9|12055.9|12051.9|12073.1|12069.1|12054.3|12050.3|12998
1649379600000|2022-04-08 01:00:00|12054.3|12050.3|12059|12055|12065.3|12061.3|12054.3|12050.3|5315
1649383200000|2022-04-08 02:00:00|12057.5|12053.5|12048.1|12044.1|12063.7|12059.7|12046.5|12042.5|6669
1649386800000|2022-04-08 03:00:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12037.2|12033.2|10026
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12041.8|12037.8|12046.5|12042.5|12037.2|12033.2|5168
1649394000000|2022-04-08 05:00:00|12043.4|12039.4|12049.7|12045.7|12049.7|12045.7|12040.3|12036.3|5411
1649397600000|2022-04-08 06:00:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12038.7|12034.7|9967
1649401200000|2022-04-08 07:00:00|12048.1|12044.1|12046.5|12042.5|12051.2|12047.2|12038.7|12034.7|16489
1649404800000|2022-04-08 08:00:00|12045|12041|12026.2|12022.2|12046.5|12042.5|12018.4|12014.4|28455
1649408400000|2022-04-08 09:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12023.1|12019.1|11413
1649412000000|2022-04-08 10:00:00|12029.3|12025.3|12030.9|12026.9|12037.2|12033.2|12027.8|12023.8|11729
1649415600000|2022-04-08 11:00:00|12029.3|12025.3|12029.3|12025.3|12035.6|12031.6|12012.2|12008.2|41404
1649419200000|2022-04-08 12:00:00|12030.9|12026.9|12009|12005|12038.7|12034.7|11999.7|11995.7|60236
1649422800000|2022-04-08 13:00:00|12010.6|12006.6|12023.1|12019.1|12029.3|12025.3|11991.8|11987.8|94585
1649426400000|2022-04-08 14:00:00|12024.7|12020.7|12024.7|12020.7|12037.2|12033.2|12012.2|12008.2|69000
1649430000000|2022-04-08 15:00:00|12026.2|12022.2|12027.8|12023.8|12034|12030|12018.4|12014.4|42489
1649433600000|2022-04-08 16:00:00|12029.3|12025.3|12016.8|12012.8|12029.3|12025.3|12012.2|12008.2|23592
1649437200000|2022-04-08 17:00:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12005.9|12001.9|34812
1649440800000|2022-04-08 18:00:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12002.8|11998.8|51510
1649444400000|2022-04-08 19:00:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12002.8|11998.8|39009
1649448000000|2022-04-08 20:00:00|12016.8|12012.8|12015.3|12011.3|12021.5|12017.5|12013.7|12009.7|19747
1649628000000|2022-04-10 22:00:00|11999.7|11995.7|12004.3|12000.3|12004.3|12000.3|11991.8|11987.8|6005
1649631600000|2022-04-10 23:00:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|4775
1649635200000|2022-04-11 00:00:00|12004.3|12000.3|12005.9|12001.9|12010.6|12006.6|11998.1|11994.1|9122
1649638800000|2022-04-11 01:00:00|12007.5|12003.5|11996.5|11992.5|12012.2|12008.2|11995|11991|7355
1649642400000|2022-04-11 02:00:00|11995|11991|11968.4|11964.4|11995|11991|11962.2|11958.2|26431
1649646000000|2022-04-11 03:00:00|11966.8|11962.8|11959|11955|11970|11966|11957.5|11953.5|15924
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11963.7|11959.7|11970|11966|11955.9|11951.9|8460
1649653200000|2022-04-11 05:00:00|11962.9|11958.9|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|7145
1649656800000|2022-04-11 06:00:00|11969.2|11965.2|11971.5|11967.5|11980.9|11976.9|11966.8|11962.8|21026
1649660400000|2022-04-11 07:00:00|11973.1|11969.1|11976.2|11972.2|11988.7|11984.7|11970|11966|29615
1649664000000|2022-04-11 08:00:00|11974.7|11970.7|11979.3|11975.3|11984|11980|11970|11966|18075
1649667600000|2022-04-11 09:00:00|11980.9|11976.9|11976.2|11972.2|11988.7|11984.7|11973.1|11969.1|20851
1649671200000|2022-04-11 10:00:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11960.6|11956.6|18019
1649674800000|2022-04-11 11:00:00|11974.7|11970.7|11982.5|11978.5|11985.6|11981.6|11971.5|11967.5|28351
1649678400000|2022-04-11 12:00:00|11984|11980|11991.8|11987.8|11999.7|11995.7|11963.7|11959.7|65168
1649682000000|2022-04-11 13:00:00|11993.4|11989.4|11987.2|11983.2|11998.1|11994.1|11980.9|11976.9|52404
1649685600000|2022-04-11 14:00:00|11985.6|11981.6|11987.2|11983.2|11998.1|11994.1|11982.5|11978.5|44026
1649689200000|2022-04-11 15:00:00|11988.7|11984.7|11980.9|11976.9|11993.4|11989.4|11977.8|11973.8|45257
1649692800000|2022-04-11 16:00:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|28803
1649696400000|2022-04-11 17:00:00|11982.5|11978.5|11973.1|11969.1|11982.5|11978.5|11971.5|11967.5|45989
1649700000000|2022-04-11 18:00:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11971.5|11967.5|41749
1649703600000|2022-04-11 19:00:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11970|11966|27960
1649707200000|2022-04-11 20:00:00|11979.3|11975.3|11973.1|11969.1|11984|11980|11970|11966|34155
1649714400000|2022-04-11 22:00:00|11974.7|11970.7|11963.7|11959.7|11982.5|11978.5|11959|11955|7709
1649718000000|2022-04-11 23:00:00|11962.2|11958.2|11959|11955|11966.8|11962.8|11949.7|11945.7|11623
1649721600000|2022-04-12 00:00:00|11958.3|11954.3|11948.1|11944.1|11960.6|11956.6|11937.2|11933.2|23492
1649725200000|2022-04-12 01:00:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11940.3|11936.3|12849
1649728800000|2022-04-12 02:00:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|7585
1649732400000|2022-04-12 03:00:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11945|11941|5340
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|15366
1649739600000|2022-04-12 05:00:00|11953.6|11949.6|11948.1|11944.1|11954.3|11950.3|11943.4|11939.4|12520
1649743200000|2022-04-12 06:00:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11940.3|11936.3|18473
1649746800000|2022-04-12 07:00:00|11948.1|11944.1|11937.2|11933.2|11951.2|11947.2|11935.6|11931.6|19316
1649750400000|2022-04-12 08:00:00|11938.7|11934.7|11945|11941|11948.1|11944.1|11938.7|11934.7|17114
1649754000000|2022-04-12 09:00:00|11943.4|11939.4|11968.4|11964.4|11968.4|11964.4|11940.3|11936.3|24036
1649757600000|2022-04-12 10:00:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|15216
1649761200000|2022-04-12 11:00:00|11963.7|11959.7|11988.7|11984.7|11991.8|11987.8|11963.7|11959.7|30861
1649764800000|2022-04-12 12:00:00|11987.2|11983.2|12040.3|12036.3|12051.2|12047.2|11980.9|11976.9|131853
1649768400000|2022-04-12 13:00:00|12041.8|12037.8|12037.2|12033.2|12045|12041|12026.2|12022.2|86959
1649772000000|2022-04-12 14:00:00|12035.6|12031.6|12052.8|12048.8|12052.8|12048.8|12035.6|12031.6|94797
1649775600000|2022-04-12 15:00:00|12051.2|12047.2|12057.5|12053.5|12062.2|12058.2|12048.1|12044.1|39954
1649779200000|2022-04-12 16:00:00|12055.9|12051.9|12071.5|12067.5|12082.5|12078.5|12052.8|12048.8|74914
1649782800000|2022-04-12 17:00:00|12070.8|12066.8|12051.2|12047.2|12075.4|12071.4|12046.5|12042.5|60376
1649786400000|2022-04-12 18:00:00|12052.8|12048.8|12049.7|12045.7|12062.2|12058.2|12045|12041|39597
1649790000000|2022-04-12 19:00:00|12048.1|12044.1|12046.5|12042.5|12063.7|12059.7|12045|12041|39209
1649793600000|2022-04-12 20:00:00|12048.1|12044.1|12043.4|12039.4|12049.7|12045.7|12034|12030|22770
1649800800000|2022-04-12 22:00:00|12048.1|12044.1|12046.5|12042.5|12055.9|12051.9|12045|12041|6316
1649804400000|2022-04-12 23:00:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12037.2|12033.2|7686
1649808000000|2022-04-13 00:00:00|12048.1|12044.1|12026.2|12022.2|12055.9|12051.9|12024.7|12020.7|13799
1649811600000|2022-04-13 01:00:00|12027.8|12023.8|12029.3|12025.3|12034|12030|12024.7|12020.7|9678
1649815200000|2022-04-13 02:00:00|12027.8|12023.8|12034|12030|12035.6|12031.6|12021.5|12017.5|11776
1649818800000|2022-04-13 03:00:00|12035.6|12031.6|12035.6|12031.6|12040.3|12036.3|12034|12030|7128
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|7322
1649826000000|2022-04-13 05:00:00|12034|12030|12034|12030|12041.8|12037.8|12029.3|12025.3|6830
1649829600000|2022-04-13 06:00:00|12035.6|12031.6|12015.3|12011.3|12037.2|12033.2|12012.2|12008.2|23777
1649833200000|2022-04-13 07:00:00|12016.8|12012.8|12009|12005|12024.7|12020.7|12001.2|11997.2|31275
1649836800000|2022-04-13 08:00:00|12007.5|12003.5|12026.2|12022.2|12030.9|12026.9|11999.7|11995.7|24334
1649840400000|2022-04-13 09:00:00|12024.7|12020.7|12030.9|12026.9|12032.5|12028.5|12016.8|12012.8|17148
1649844000000|2022-04-13 10:00:00|12032.5|12028.5|12045|12041|12051.2|12047.2|12030.9|12026.9|25181
1649847600000|2022-04-13 11:00:00|12043.4|12039.4|12046.5|12042.5|12059|12055|12040.3|12036.3|25260
1649851200000|2022-04-13 12:00:00|12045|12041|12055.9|12051.9|12062.2|12058.2|12021.5|12017.5|62112
1649854800000|2022-04-13 13:00:00|12054.3|12050.3|12101.2|12097.2|12105.9|12101.9|12054.3|12050.3|93526
1649858400000|2022-04-13 14:00:00|12099.7|12095.7|12109|12105|12123.1|12119.1|12088.7|12084.7|84495
1649862000000|2022-04-13 15:00:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12093.4|12089.4|41137
1649865600000|2022-04-13 16:00:00|12113.7|12109.7|12087.2|12083.2|12115.3|12111.3|12087.2|12083.2|41499
1649869200000|2022-04-13 17:00:00|12088.7|12084.7|12085.6|12081.6|12102.8|12098.8|12082.5|12078.5|61830
1649872800000|2022-04-13 18:00:00|12084|12080|12082.5|12078.5|12095|12091|12079.3|12075.3|42279
1649876400000|2022-04-13 19:00:00|12080.9|12076.9|12071.5|12067.5|12084|12080|12062.2|12058.2|41354
1649880000000|2022-04-13 20:00:00|12070.8|12066.8|12074.7|12070.7|12079.3|12075.3|12068.4|12064.4|19576
1649887200000|2022-04-13 22:00:00|12068.4|12064.4|12088.7|12084.7|12088.7|12084.7|12063.7|12059.7|4473
1649890800000|2022-04-13 23:00:00|12087.2|12083.2|12076.2|12072.2|12087.2|12083.2|12074.7|12070.7|4040
1649894400000|2022-04-14 00:00:00|12077.8|12073.8|12070|12066|12079.3|12075.3|12063.7|12059.7|8232
1649898000000|2022-04-14 01:00:00|12071.5|12067.5|12087.2|12083.2|12090.3|12086.3|12066.8|12062.8|10892
1649901600000|2022-04-14 02:00:00|12088.7|12084.7|12101.2|12097.2|12107.5|12103.5|12087.2|12083.2|11714
1649905200000|2022-04-14 03:00:00|12099.7|12095.7|12107.5|12103.5|12113.7|12109.7|12091.8|12087.8|11889
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|12112.2|12108.2|12116.8|12112.8|12104.3|12100.3|6035
1649912400000|2022-04-14 05:00:00|12110.6|12106.6|12101.2|12097.2|12112.2|12108.2|12099.7|12095.7|5856
1649916000000|2022-04-14 06:00:00|12099.7|12095.7|12098.1|12094.1|12104.3|12100.3|12093.4|12089.4|9051
1649919600000|2022-04-14 07:00:00|12099.7|12095.7|12110.6|12106.6|12118.4|12114.4|12098.1|12094.1|23352
1649923200000|2022-04-14 08:00:00|12109|12105|12096.5|12092.5|12112.2|12108.2|12093.4|12089.4|17635
1649926800000|2022-04-14 09:00:00|12095|12091|12080.9|12076.9|12096.5|12092.5|12079.3|12075.3|15632
1649930400000|2022-04-14 10:00:00|12079.3|12075.3|12095|12091|12095|12091|12073.1|12069.1|29546
1649934000000|2022-04-14 11:00:00|12096.5|12092.5|12116.8|12112.8|12130.9|12126.9|12091.8|12087.8|40646
1649937600000|2022-04-14 12:00:00|12115.3|12111.3|12073.1|12069.1|12121.5|12117.5|12065.3|12061.3|91410
1649941200000|2022-04-14 13:00:00|12071.5|12067.5|12030.9|12026.9|12079.3|12075.3|12021.5|12017.5|114720
1649944800000|2022-04-14 14:00:00|12029.3|12025.3|12018.4|12014.4|12030.1|12026.1|12004.3|12000.3|75796
1649948400000|2022-04-14 15:00:00|12016.8|12012.8|11995|11991|12026.2|12022.2|11985.6|11981.6|76045
1649952000000|2022-04-14 16:00:00|11996.5|11992.5|11998.1|11994.1|12002.8|11998.8|11987.2|11983.2|56438
1649955600000|2022-04-14 17:00:00|11996.5|11992.5|11976.2|11972.2|12001.2|11997.2|11973.1|11969.1|46170
1649959200000|2022-04-14 18:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11976.2|11972.2|16765
1649962800000|2022-04-14 19:00:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11977.8|11973.8|14699
1649966400000|2022-04-14 20:00:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11984|11980|7588
1650232800000|2022-04-17 22:00:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11966.8|11962.8|5959
1650236400000|2022-04-17 23:00:00|11977.8|11973.8|11966.8|11962.8|11977.8|11973.8|11965.3|11961.3|4996
1650240000000|2022-04-18 00:00:00|11968.4|11964.4|11948.1|11944.1|11970|11966|11945|11941|13990
1650243600000|2022-04-18 01:00:00|11949.7|11945.7|11957.5|11953.5|11971.5|11967.5|11946.5|11942.5|10441
1650247200000|2022-04-18 02:00:00|11959|11955|11954.3|11950.3|11959|11955|11948.1|11944.1|6217
1650250800000|2022-04-18 03:00:00|11955.9|11951.9|11948.1|11944.1|11959|11955|11948.1|11944.1|8000
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11938.7|11934.7|8944
1650258000000|2022-04-18 05:00:00|11940.3|11936.3|11954.3|11950.3|11957.5|11953.5|11940.3|11936.3|6262
1650261600000|2022-04-18 06:00:00|11955.9|11951.9|11962.2|11958.2|11962.2|11958.2|11953.6|11949.6|6677
1650265200000|2022-04-18 07:00:00|11963.7|11959.7|11959|11955|11966.8|11962.8|11959|11955|5685
1650268800000|2022-04-18 08:00:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|2687
1650272400000|2022-04-18 09:00:00|11959.8|11955.8|11968.4|11964.4|11968.4|11964.4|11959|11955|5074
1650276000000|2022-04-18 10:00:00|11966.8|11962.8|11970|11966|11970|11966|11963.7|11959.7|3984
1650279600000|2022-04-18 11:00:00|11971.5|11967.5|11974.7|11970.7|11979.3|11975.3|11970|11966|9315
1650283200000|2022-04-18 12:00:00|11973.1|11969.1|11993.4|11989.4|11995|11991|11957.5|11953.5|39711
1650286800000|2022-04-18 13:00:00|11995|11991|11988.7|11984.7|12002.8|11998.8|11984|11980|43795
1650290400000|2022-04-18 14:00:00|11987.2|11983.2|11980.9|11976.9|11998.1|11994.1|11979.3|11975.3|43032
1650294000000|2022-04-18 15:00:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11968.4|11964.4|32852
1650297600000|2022-04-18 16:00:00|11979.3|11975.3|11965.3|11961.3|11979.3|11975.3|11963.7|11959.7|19014
1650301200000|2022-04-18 17:00:00|11966.8|11962.8|11963.7|11959.7|11976.2|11972.2|11962.2|11958.2|20321
1650304800000|2022-04-18 18:00:00|11962.2|11958.2|11965.3|11961.3|11976.2|11972.2|11962.2|11958.2|36160
1650308400000|2022-04-18 19:00:00|11966.8|11962.8|11962.2|11958.2|11976.2|11972.2|11960.6|11956.6|39379
1650312000000|2022-04-18 20:00:00|11960.6|11956.6|11966.8|11962.8|11982.5|11978.5|11959|11955|28765
1650319200000|2022-04-18 22:00:00|11966.1|11962.1|11974.7|11970.7|11977.8|11973.8|11963.7|11959.7|4438
1650322800000|2022-04-18 23:00:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11968.4|11964.4|4051
1650326400000|2022-04-19 00:00:00|11973.1|11969.1|11971.5|11967.5|11982.5|11978.5|11966.8|11962.8|9113
1650330000000|2022-04-19 01:00:00|11973.1|11969.1|11977.8|11973.8|11982.5|11978.5|11973.1|11969.1|8444
1650333600000|2022-04-19 02:00:00|11978.6|11974.6|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|4896
1650337200000|2022-04-19 03:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11976.2|11972.2|5955
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11979.3|11975.3|11985.6|11981.6|11977.8|11973.8|4323
1650344400000|2022-04-19 05:00:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11970|11966|6815
1650348000000|2022-04-19 06:00:00|11973.1|11969.1|11974.7|11970.7|11980.9|11976.9|11965.3|11961.3|15920
1650351600000|2022-04-19 07:00:00|11976.2|11972.2|11970|11966|11979.3|11975.3|11962.2|11958.2|22458
1650355200000|2022-04-19 08:00:00|11969.2|11965.2|11940.3|11936.3|11970|11966|11929.3|11925.3|42483
1650358800000|2022-04-19 09:00:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11937.2|11933.2|19858
1650362400000|2022-04-19 10:00:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|14283
1650366000000|2022-04-19 11:00:00|11945|11941|11952.8|11948.8|11952.8|11948.8|11940.3|11936.3|18842
1650369600000|2022-04-19 12:00:00|11951.2|11947.2|11923.1|11919.1|11952.8|11948.8|11916.8|11912.8|83910
1650373200000|2022-04-19 13:00:00|11924.7|11920.7|11915.3|11911.3|11929.3|11925.3|11909|11905|88285
1650376800000|2022-04-19 14:00:00|11913.7|11909.7|11920|11916|11923.1|11919.1|11910.6|11906.6|65662
1650380400000|2022-04-19 15:00:00|11918.4|11914.4|11937.2|11933.2|11937.2|11933.2|11918.4|11914.4|49872
1650384000000|2022-04-19 16:00:00|11938.7|11934.7|11929.3|11925.3|11940.3|11936.3|11918.4|11914.4|30335
1650387600000|2022-04-19 17:00:00|11927.8|11923.8|11918.4|11914.4|11930.9|11926.9|11915.3|11911.3|21957
1650391200000|2022-04-19 18:00:00|11916.8|11912.8|11913.7|11909.7|11920|11916|11904.3|11900.3|34822
1650394800000|2022-04-19 19:00:00|11915.3|11911.3|11891.8|11887.8|11915.3|11911.3|11885.6|11881.6|64193
1650398400000|2022-04-19 20:00:00|11890.3|11886.3|11891.8|11887.8|11896.5|11892.5|11888.7|11884.7|26335
1650405600000|2022-04-19 22:00:00|11890.3|11886.3|11890.3|11886.3|11895|11891|11887.2|11883.2|5474
1650409200000|2022-04-19 23:00:00|11888.7|11884.7|11877.8|11873.8|11890.3|11886.3|11876.2|11872.2|9598
1650412800000|2022-04-20 00:00:00|11879.3|11875.3|11866.8|11862.8|11880.9|11876.9|11865.3|11861.3|21591
1650416400000|2022-04-20 01:00:00|11865.3|11861.3|11877.8|11873.8|11880.9|11876.9|11863.7|11859.7|18004
1650420000000|2022-04-20 02:00:00|11876.2|11872.2|11887.2|11883.2|11888.7|11884.7|11871.5|11867.5|12813
1650423600000|2022-04-20 03:00:00|11890.3|11886.3|11904.3|11900.3|11909|11905|11890.3|11886.3|27489
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11895|11891|11902.8|11898.8|11890.3|11886.3|7799
1650430800000|2022-04-20 05:00:00|11896.5|11892.5|11895.8|11891.8|11899.7|11895.7|11890.3|11886.3|5203
1650434400000|2022-04-20 06:00:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11887.2|11883.2|12284
1650438000000|2022-04-20 07:00:00|11898.1|11894.1|11920|11916|11923.1|11919.1|11898.1|11894.1|34972
1650441600000|2022-04-20 08:00:00|11921.5|11917.5|11927.8|11923.8|11930.9|11926.9|11916.8|11912.8|17771
1650445200000|2022-04-20 09:00:00|11926.2|11922.2|11935.6|11931.6|11935.6|11931.6|11916.8|11912.8|44844
1650448800000|2022-04-20 10:00:00|11937.2|11933.2|11948.1|11944.1|11955.9|11951.9|11937.2|11933.2|38219
1650452400000|2022-04-20 11:00:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11943.4|11939.4|32951
1650456000000|2022-04-20 12:00:00|11948.1|11944.1|11926.2|11922.2|11951.2|11947.2|11921.5|11917.5|75162
1650459600000|2022-04-20 13:00:00|11927.8|11923.8|11929.3|11925.3|11937.2|11933.2|11915.3|11911.3|68266
1650463200000|2022-04-20 14:00:00|11927.8|11923.8|11940.3|11936.3|11945|11941|11927.8|11923.8|52252
1650466800000|2022-04-20 15:00:00|11938.7|11934.7|11938.7|11934.7|11943.4|11939.4|11932.5|11928.5|42754
1650470400000|2022-04-20 16:00:00|11940.3|11936.3|11935.6|11931.6|11941.8|11937.8|11929.3|11925.3|28315
1650474000000|2022-04-20 17:00:00|11934|11930|11951.2|11947.2|11966.8|11962.8|11934|11930|71796
1650477600000|2022-04-20 18:00:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11940.3|11936.3|47122
1650481200000|2022-04-20 19:00:00|11952.8|11948.8|11949.7|11945.7|11954.3|11950.3|11938.7|11934.7|32813
1650484800000|2022-04-20 20:00:00|11948.1|11944.1|11951.2|11947.2|11962.2|11958.2|11943.4|11939.4|28011
1650492000000|2022-04-20 22:00:00|11952.8|11948.8|11949.7|11945.7|11957.5|11953.5|11935.6|11931.6|8668
1650495600000|2022-04-20 23:00:00|11951.2|11947.2|11951.2|11947.2|11955.9|11951.9|11945|11941|3683
1650499200000|2022-04-21 00:00:00|11952.8|11948.8|11938.7|11934.7|11952.8|11948.8|11934|11930|6602
1650502800000|2022-04-21 01:00:00|11939.5|11935.5|11929.3|11925.3|11940.3|11936.3|11929.3|11925.3|9500
1650506400000|2022-04-21 02:00:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11916.8|11912.8|8454
1650510000000|2022-04-21 03:00:00|11918.4|11914.4|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|6316
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11924.7|11920.7|11930.9|11926.9|11921.5|11917.5|6292
1650517200000|2022-04-21 05:00:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11913.7|11909.7|7298
1650520800000|2022-04-21 06:00:00|11921.5|11917.5|11930.9|11926.9|11932.5|11928.5|11913.7|11909.7|19193
1650524400000|2022-04-21 07:00:00|11929.3|11925.3|11920|11916|11938.7|11934.7|11920|11916|31053
1650528000000|2022-04-21 08:00:00|11918.4|11914.4|11923.1|11919.1|11929.3|11925.3|11915.3|11911.3|26964
1650531600000|2022-04-21 09:00:00|11921.5|11917.5|11920|11916|11926.2|11922.2|11915.3|11911.3|19915
1650535200000|2022-04-21 10:00:00|11921.5|11917.5|11918.4|11914.4|11927.8|11923.8|11918.4|11914.4|27168
1650538800000|2022-04-21 11:00:00|11920|11916|11924.7|11920.7|11929.3|11925.3|11915.3|11911.3|20521
1650542400000|2022-04-21 12:00:00|11923.1|11919.1|11935.6|11931.6|11940.3|11936.3|11916.8|11912.8|42731
1650546000000|2022-04-21 13:00:00|11937.2|11933.2|11895|11891|11937.2|11933.2|11895|11891|66334
1650549600000|2022-04-21 14:00:00|11896.5|11892.5|11887.2|11883.2|11901.2|11897.2|11876.2|11872.2|63040
1650553200000|2022-04-21 15:00:00|11885.6|11881.6|11866.8|11862.8|11896.5|11892.5|11855.9|11851.9|75507
1650556800000|2022-04-21 16:00:00|11865.3|11861.3|11855.9|11851.9|11866.8|11862.8|11851.2|11847.2|53092
1650560400000|2022-04-21 17:00:00|11854.3|11850.3|11877.8|11873.8|11879.3|11875.3|11846.5|11842.5|46436
1650564000000|2022-04-21 18:00:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11857.5|11853.5|44189
1650567600000|2022-04-21 19:00:00|11873.1|11869.1|11887.2|11883.2|11895|11891|11873.1|11869.1|42407
1650571200000|2022-04-21 20:00:00|11885.6|11881.6|11874.7|11870.7|11895|11891|11874.7|11870.7|27258
1650578400000|2022-04-21 22:00:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11863.7|11859.7|7517
1650582000000|2022-04-21 23:00:00|11874.7|11870.7|11863.7|11859.7|11882.5|11878.5|11863.7|11859.7|6023
1650585600000|2022-04-22 00:00:00|11862.2|11858.2|11837.2|11833.2|11866.8|11862.8|11827.8|11823.8|26329
1650589200000|2022-04-22 01:00:00|11837.9|11833.9|11838.7|11834.7|11855.9|11851.9|11835.6|11831.6|14854
1650592800000|2022-04-22 02:00:00|11837.2|11833.2|11834|11830|11848.1|11844.1|11834|11830|8273
1650596400000|2022-04-22 03:00:00|11832.5|11828.5|11845|11841|11846.5|11842.5|11832.5|11828.5|8437
1650600000000|2022-04-22 04:00:00|11846.5|11842.5|11862.2|11858.2|11863.7|11859.7|11845|11841|7593
1650603600000|2022-04-22 05:00:00|11863.7|11859.7|11865.3|11861.3|11868.4|11864.4|11855.9|11851.9|7959
1650607200000|2022-04-22 06:00:00|11866.8|11862.8|11887.2|11883.2|11888.7|11884.7|11865.3|11861.3|20813
1650610800000|2022-04-22 07:00:00|11888.7|11884.7|11848.1|11844.1|11888.7|11884.7|11846.5|11842.5|38508
1650614400000|2022-04-22 08:00:00|11846.5|11842.5|11846.5|11842.5|11857.5|11853.5|11838.7|11834.7|45876
1650618000000|2022-04-22 09:00:00|11845|11841|11849.7|11845.7|11854.3|11850.3|11838.7|11834.7|19578
1650621600000|2022-04-22 10:00:00|11848.1|11844.1|11852.8|11848.8|11857.5|11853.5|11846.5|11842.5|13890
1650625200000|2022-04-22 11:00:00|11854.3|11850.3|11876.2|11872.2|11877.8|11873.8|11852.8|11848.8|19581
1650628800000|2022-04-22 12:00:00|11877.8|11873.8|11866.8|11862.8|11891.8|11887.8|11855.9|11851.9|59264
1650632400000|2022-04-22 13:00:00|11868.4|11864.4|11885.6|11881.6|11890.3|11886.3|11852.8|11848.8|57426
1650636000000|2022-04-22 14:00:00|11887.2|11883.2|11902.8|11898.8|11916.8|11912.8|11885.6|11881.6|87069
1650639600000|2022-04-22 15:00:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11882.5|11878.5|46079
1650643200000|2022-04-22 16:00:00|11896.5|11892.5|11888.7|11884.7|11898.1|11894.1|11885.6|11881.6|26757
1650646800000|2022-04-22 17:00:00|11890.3|11886.3|11887.2|11883.2|11896.5|11892.5|11884|11880|21806
1650650400000|2022-04-22 18:00:00|11888.7|11884.7|11895|11891|11899.7|11895.7|11884|11880|28675
1650654000000|2022-04-22 19:00:00|11896.5|11892.5|11901.2|11897.2|11910.6|11906.6|11893.4|11889.4|34436
1650657600000|2022-04-22 20:00:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11896.5|11892.5|26052
1650837600000|2022-04-24 22:00:00|11888.7|11884.7|11909|11905|11912.2|11908.2|11884.8|11880.8|10249
1650841200000|2022-04-24 23:00:00|11909.8|11905.8|11910.6|11906.6|11915.3|11911.3|11907.5|11903.5|4521
1650844800000|2022-04-25 00:00:00|11909|11905|11910.6|11906.6|11918.4|11914.4|11904.3|11900.3|10309
1650848400000|2022-04-25 01:00:00|11912.2|11908.2|11943.4|11939.4|11943.4|11939.4|11909|11905|15648
1650852000000|2022-04-25 02:00:00|11941.8|11937.8|11946.5|11942.5|11951.2|11947.2|11934|11930|16424
1650855600000|2022-04-25 03:00:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|3896
1650859200000|2022-04-25 04:00:00|11945|11941|11937.2|11933.2|11948.1|11944.1|11935.6|11931.6|4601
1650862800000|2022-04-25 05:00:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11920|11916|11746
1650866400000|2022-04-25 06:00:00|11929.3|11925.3|11970|11966|11973.1|11969.1|11929.3|11925.3|36394
1650870000000|2022-04-25 07:00:00|11968.4|11964.4|11965.3|11961.3|11977.8|11973.8|11962.2|11958.2|47925
1650873600000|2022-04-25 08:00:00|11963.7|11959.7|11970|11966|11980.9|11976.9|11952.8|11948.8|45080
1650877200000|2022-04-25 09:00:00|11968.4|11964.4|11960.6|11956.6|11974.7|11970.7|11957.5|11953.5|22966
1650880800000|2022-04-25 10:00:00|11962.2|11958.2|11959|11955|11976.2|11972.2|11955.9|11951.9|23350
1650884400000|2022-04-25 11:00:00|11957.5|11953.5|11977.8|11973.8|11979.3|11975.3|11949.7|11945.7|27252
1650888000000|2022-04-25 12:00:00|11976.2|11972.2|11976.2|11972.2|11980.9|11976.9|11952.8|11948.8|51807
1650891600000|2022-04-25 13:00:00|11977.8|11973.8|12001.2|11997.2|12001.2|11997.2|11963.7|11959.7|66997
1650895200000|2022-04-25 14:00:00|11999.7|11995.7|12007.5|12003.5|12010.6|12006.6|11988.7|11984.7|81886
1650898800000|2022-04-25 15:00:00|12005.9|12001.9|12009|12005|12020|12016|11998.1|11994.1|61386
1650902400000|2022-04-25 16:00:00|12010.6|12006.6|11991.8|11987.8|12018.4|12014.4|11988.7|11984.7|40405
1650906000000|2022-04-25 17:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11977.8|11973.8|32546
1650909600000|2022-04-25 18:00:00|11985.6|11981.6|11960.6|11956.6|11985.6|11981.6|11955.9|11951.9|56718
1650913200000|2022-04-25 19:00:00|11962.2|11958.2|11959|11955|11979.3|11975.3|11957.5|11953.5|51154
1650916800000|2022-04-25 20:00:00|11957.5|11953.5|11962.2|11958.2|11970|11966|11957.5|11953.5|22417
1650924000000|2022-04-25 22:00:00|11951.2|11947.2|11968.4|11964.4|11977.8|11973.8|11948.1|11944.1|6413
1650927600000|2022-04-25 23:00:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11959|11955|4297
1650931200000|2022-04-26 00:00:00|11966.8|11962.8|11970|11966|11984|11980|11965.3|11961.3|11512
1650934800000|2022-04-26 01:00:00|11968.4|11964.4|11966.8|11962.8|11971.5|11967.5|11959|11955|12143
1650938400000|2022-04-26 02:00:00|11968.4|11964.4|11965.3|11961.3|11971.5|11967.5|11962.2|11958.2|4989
1650942000000|2022-04-26 03:00:00|11963.7|11959.7|11937.2|11933.2|11965.3|11961.3|11932.5|11928.5|23210
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|6841
1650949200000|2022-04-26 05:00:00|11934|11930|11941.8|11937.8|11943.4|11939.4|11924.7|11920.7|9138
1650952800000|2022-04-26 06:00:00|11940.3|11936.3|11959|11955|11962.2|11958.2|11934|11930|24758
1650956400000|2022-04-26 07:00:00|11960.6|11956.6|11965.3|11961.3|11973.1|11969.1|11952.8|11948.8|30466
1650960000000|2022-04-26 08:00:00|11963.7|11959.7|11977.8|11973.8|11980.9|11976.9|11963.7|11959.7|27680
1650963600000|2022-04-26 09:00:00|11979.3|11975.3|11985.6|11981.6|11988.7|11984.7|11977.8|11973.8|17120
1650967200000|2022-04-26 10:00:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11977.8|11973.8|11660
1650970800000|2022-04-26 11:00:00|11985.6|11981.6|12001.2|11997.2|12001.2|11997.2|11980.9|11976.9|23145
1650974400000|2022-04-26 12:00:00|12002.8|11998.8|12020|12016|12020|12016|11995|11991|64914
1650978000000|2022-04-26 13:00:00|12018.4|12014.4|12018.4|12014.4|12034|12030|12016.8|12012.8|72256
1650981600000|2022-04-26 14:00:00|12016.8|12012.8|12027.8|12023.8|12038.7|12034.7|12004.3|12000.3|78463
1650985200000|2022-04-26 15:00:00|12026.2|12022.2|12029.3|12025.3|12041.8|12037.8|12021.5|12017.5|47971
1650988800000|2022-04-26 16:00:00|12027.8|12023.8|12007.5|12003.5|12027.8|12023.8|12007.5|12003.5|41695
1650992400000|2022-04-26 17:00:00|12009|12005|12015.3|12011.3|12021.5|12017.5|12009|12005|25756
1650996000000|2022-04-26 18:00:00|12016.1|12012.1|12005.9|12001.9|12020|12016|11998.1|11994.1|39724
1650999600000|2022-04-26 19:00:00|12004.3|12000.3|12027.8|12023.8|12029.3|12025.3|11996.5|11992.5|65925
1651003200000|2022-04-26 20:00:00|12027|12023|12051.2|12047.2|12051.2|12047.2|12026.2|12022.2|49924
1651010400000|2022-04-26 22:00:00|12046.5|12042.5|12041.8|12037.8|12046.5|12042.5|12032.5|12028.5|8208
1651014000000|2022-04-26 23:00:00|12040.3|12036.3|12040.3|12036.3|12045|12041|12032.5|12028.5|7344
1651017600000|2022-04-27 00:00:00|12038.7|12034.7|12030.9|12026.9|12041.8|12037.8|12027|12023|11378
1651021200000|2022-04-27 01:00:00|12032.5|12028.5|12046.5|12042.5|12046.5|12042.5|12024.7|12020.7|15744
1651024800000|2022-04-27 02:00:00|12047.3|12043.3|12023.1|12019.1|12059|12055|12023.1|12019.1|18076
1651028400000|2022-04-27 03:00:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12012.2|12008.2|11241
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|12013.7|12009.7|12023.1|12019.1|12009|12005|5569
1651035600000|2022-04-27 05:00:00|12012.2|12008.2|12015.3|12011.3|12020|12016|12005.9|12001.9|9640
1651039200000|2022-04-27 06:00:00|12013.7|12009.7|12004.3|12000.3|12015.3|12011.3|11993.4|11989.4|31309
1651042800000|2022-04-27 07:00:00|12002.8|11998.8|12002.8|11998.8|12034|12030|11999.7|11995.7|43235
1651046400000|2022-04-27 08:00:00|12004.3|12000.3|12013.7|12009.7|12021.5|12017.5|11996.5|11992.5|22243
1651050000000|2022-04-27 09:00:00|12015.3|12011.3|12010.6|12006.6|12018.4|12014.4|12007.5|12003.5|11639
1651053600000|2022-04-27 10:00:00|12011.4|12007.4|12009|12005|12020|12016|12002.8|11998.8|17002
1651057200000|2022-04-27 11:00:00|12010.6|12006.6|12030.9|12026.9|12030.9|12026.9|12005.9|12001.9|24735
1651060800000|2022-04-27 12:00:00|12029.3|12025.3|12038.7|12034.7|12046.5|12042.5|12023.1|12019.1|46978
1651064400000|2022-04-27 13:00:00|12037.2|12033.2|12020|12016|12038.7|12034.7|12002.8|11998.8|73967
1651068000000|2022-04-27 14:00:00|12021.5|12017.5|12007.5|12003.5|12035.6|12031.6|12002.8|11998.8|60149
1651071600000|2022-04-27 15:00:00|12005.9|12001.9|12001.2|11997.2|12009|12005|11985.6|11981.6|59241
1651075200000|2022-04-27 16:00:00|11999.7|11995.7|12005.9|12001.9|12012.2|12008.2|11996.5|11992.5|27154
1651078800000|2022-04-27 17:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|11998.1|11994.1|25037
1651082400000|2022-04-27 18:00:00|12008.3|12004.3|11984|11980|12010.6|12006.6|11979.3|11975.3|42188
1651086000000|2022-04-27 19:00:00|11985.6|11981.6|11980.9|11976.9|11990.3|11986.3|11971.5|11967.5|44228
1651089600000|2022-04-27 20:00:00|11979.3|11975.3|11970|11966|11982.5|11978.5|11962.2|11958.2|31021
1651096800000|2022-04-27 22:00:00|11968.4|11964.4|11970|11966|11980.9|11976.9|11968.4|11964.4|6122
1651100400000|2022-04-27 23:00:00|11971.5|11967.5|11973.1|11969.1|11979.3|11975.3|11968.4|11964.4|4274
1651104000000|2022-04-28 00:00:00|11971.5|11967.5|11965.3|11961.3|11985.6|11981.6|11965.3|11961.3|16406
1651107600000|2022-04-28 01:00:00|11966.8|11962.8|11968.4|11964.4|11976.2|11972.2|11963.7|11959.7|8750
1651111200000|2022-04-28 02:00:00|11970|11966|11971.5|11967.5|11979.3|11975.3|11968.4|11964.4|4178
1651114800000|2022-04-28 03:00:00|11970|11966|11976.2|11972.2|11982.5|11978.5|11962.2|11958.2|17989
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11971.5|11967.5|11977.8|11973.8|11965.3|11961.3|6265
1651122000000|2022-04-28 05:00:00|11972.3|11968.3|11980.9|11976.9|11982.5|11978.5|11970|11966|8880
1651125600000|2022-04-28 06:00:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11971.5|11967.5|14783
1651129200000|2022-04-28 07:00:00|11987.2|11983.2|11991.8|11987.8|12004.3|12000.3|11982.5|11978.5|33872
1651132800000|2022-04-28 08:00:00|11993.4|11989.4|11979.3|11975.3|11993.4|11989.4|11973.1|11969.1|21585
1651136400000|2022-04-28 09:00:00|11978.6|11974.6|11987.2|11983.2|11991.8|11987.8|11973.1|11969.1|13490
1651140000000|2022-04-28 10:00:00|11985.6|11981.6|11993.4|11989.4|11996.5|11992.5|11980.9|11976.9|15938
1651143600000|2022-04-28 11:00:00|11995|11991|11971.5|11967.5|11995|11991|11971.5|11967.5|19738
1651147200000|2022-04-28 12:00:00|11973.1|11969.1|11932.5|11928.5|11976.2|11972.2|11923.1|11919.1|134113
1651150800000|2022-04-28 13:00:00|11934|11930|11943.4|11939.4|11962.2|11958.2|11927.8|11923.8|90244
1651154400000|2022-04-28 14:00:00|11941.8|11937.8|11938.7|11934.7|11963.7|11959.7|11934|11930|75985
1651158000000|2022-04-28 15:00:00|11937.9|11933.9|11938.7|11934.7|11949.7|11945.7|11935.6|11931.6|52156
1651161600000|2022-04-28 16:00:00|11937.2|11933.2|11945|11941|11946.5|11942.5|11921.5|11917.5|52532
1651165200000|2022-04-28 17:00:00|11946.5|11942.5|11940.3|11936.3|11950.4|11946.4|11930.1|11926.1|55922
1651168800000|2022-04-28 18:00:00|11938.7|11934.7|11938.7|11934.7|11946.5|11942.5|11932.5|11928.5|40788
1651172400000|2022-04-28 19:00:00|11937.2|11933.2|11954.3|11950.3|11957.5|11953.5|11937.2|11933.2|44297
1651176000000|2022-04-28 20:00:00|11955.9|11951.9|11966.8|11962.8|11970|11966|11952.8|11948.8|35376
1651183200000|2022-04-28 22:00:00|11975.4|11971.4|11959|11955|11976.2|11972.2|11959|11955|4223
1651186800000|2022-04-28 23:00:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|3080
1651190400000|2022-04-29 00:00:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|4832
1651194000000|2022-04-29 01:00:00|11954.3|11950.3|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|6137
1651197600000|2022-04-29 02:00:00|11955.9|11951.9|11946.5|11942.5|11957.5|11953.5|11945|11941|4138
1651201200000|2022-04-29 03:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|2467
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11955.9|11951.9|11955.9|11951.9|11945|11941|3540
1651208400000|2022-04-29 05:00:00|11954.3|11950.3|11948.1|11944.1|11954.3|11950.3|11945|11941|5273
1651212000000|2022-04-29 06:00:00|11949.7|11945.7|11960.6|11956.6|11962.2|11958.2|11941.8|11937.8|22378
1651215600000|2022-04-29 07:00:00|11962.2|11958.2|11960.6|11956.6|11965.3|11961.3|11952.8|11948.8|20694
1651219200000|2022-04-29 08:00:00|11959|11955|11946.5|11942.5|11962.2|11958.2|11943.4|11939.4|15998
1651222800000|2022-04-29 09:00:00|11945|11941|11926.2|11922.2|11949.7|11945.7|11916.8|11912.8|25989
1651226400000|2022-04-29 10:00:00|11924.7|11920.7|11935.6|11931.6|11935.6|11931.6|11921.5|11917.5|12370
1651230000000|2022-04-29 11:00:00|11937.2|11933.2|11943.4|11939.4|11946.5|11942.5|11926.2|11922.2|22329
1651233600000|2022-04-29 12:00:00|11941.8|11937.8|11898.1|11894.1|11948.1|11944.1|11891.8|11887.8|78804
1651237200000|2022-04-29 13:00:00|11896.5|11892.5|11929.3|11925.3|11935.6|11931.6|11877.8|11873.8|107515
1651240800000|2022-04-29 14:00:00|11930.1|11926.1|11926.2|11922.2|11938.7|11934.7|11915.3|11911.3|82117
1651244400000|2022-04-29 15:00:00|11927|11923|11901.2|11897.2|11930.9|11926.9|11898.1|11894.1|61121
1651248000000|2022-04-29 16:00:00|11899.7|11895.7|11904.3|11900.3|11910.6|11906.6|11896.5|11892.5|35018
1651251600000|2022-04-29 17:00:00|11902.8|11898.8|11904.3|11900.3|11909|11905|11899.7|11895.7|27555
1651255200000|2022-04-29 18:00:00|11905.9|11901.9|11916.8|11912.8|11927.8|11923.8|11904.3|11900.3|61484
1651258800000|2022-04-29 19:00:00|11918.4|11914.4|11905.9|11901.9|11921.5|11917.5|11898.1|11894.1|108004
1651262400000|2022-04-29 20:00:00|11907.5|11903.5|11882.5|11878.5|11907.5|11903.5|11879.3|11875.3|76821
1651442400000|2022-05-01 22:00:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11873.1|11869.1|8942
1651446000000|2022-05-01 23:00:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|5923
1651449600000|2022-05-02 00:00:00|11880.9|11876.9|11879.3|11875.3|11893.4|11889.4|11874.7|11870.7|9462
1651453200000|2022-05-02 01:00:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11873.1|11869.1|7647
1651456800000|2022-05-02 02:00:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11877.8|11873.8|4346
1651460400000|2022-05-02 03:00:00|11884|11880|11884|11880|11888.7|11884.7|11879.3|11875.3|3793
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11877.8|11873.8|11885.6|11881.6|11875.4|11871.4|5660
1651467600000|2022-05-02 05:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|5797
1651471200000|2022-05-02 06:00:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11873.1|11869.1|11410
1651474800000|2022-05-02 07:00:00|11879.3|11875.3|11891.8|11887.8|11893.4|11889.4|11873.1|11869.1|11123
1651478400000|2022-05-02 08:00:00|11893.4|11889.4|11896.5|11892.5|11904.3|11900.3|11888.7|11884.7|14502
1651482000000|2022-05-02 09:00:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11890.3|11886.3|5666
1651485600000|2022-05-02 10:00:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|6087
1651489200000|2022-05-02 11:00:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11890.3|11886.3|14454
1651492800000|2022-05-02 12:00:00|11898.1|11894.1|11866.8|11862.8|11907.5|11903.5|11865.3|11861.3|48388
1651496400000|2022-05-02 13:00:00|11865.3|11861.3|11848.9|11844.9|11873.1|11869.1|11845|11841|69913
1651500000000|2022-05-02 14:00:00|11849.7|11845.7|11855.9|11851.9|11863.7|11859.7|11843.4|11839.4|70780
1651503600000|2022-05-02 15:00:00|11854.3|11850.3|11840.3|11836.3|11857.5|11853.5|11838.7|11834.7|47708
1651507200000|2022-05-02 16:00:00|11841.8|11837.8|11843.4|11839.4|11846.5|11842.5|11837.2|11833.2|26791
1651510800000|2022-05-02 17:00:00|11841.8|11837.8|11852.8|11848.8|11855.9|11851.9|11834|11830|31889
1651514400000|2022-05-02 18:00:00|11854.3|11850.3|11835.6|11831.6|11857.5|11853.5|11835.6|11831.6|35747
1651518000000|2022-05-02 19:00:00|11837.2|11833.2|11837.2|11833.2|11843.4|11839.4|11824.7|11820.7|69948
1651521600000|2022-05-02 20:00:00|11835.6|11831.6|11843.4|11839.4|11852.8|11848.8|11834|11830|35983
1651528800000|2022-05-02 22:00:00|11841.8|11837.8|11840.3|11836.3|11848.1|11844.1|11837.2|11833.2|2971
1651532400000|2022-05-02 23:00:00|11841.1|11837.1|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2237
1651536000000|2022-05-03 00:00:00|11841.8|11837.8|11848.1|11844.1|11849.7|11845.7|11838.7|11834.7|4010
1651539600000|2022-05-03 01:00:00|11846.5|11842.5|11851.2|11847.2|11852.8|11848.8|11846.5|11842.5|2316
1651543200000|2022-05-03 02:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2353
1651546800000|2022-05-03 03:00:00|11849.7|11845.7|11854.3|11850.3|11855.9|11851.9|11849.7|11845.7|2901
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11841.8|11837.8|11855.9|11851.9|11838.7|11834.7|6142
1651554000000|2022-05-03 05:00:00|11840.3|11836.3|11834|11830|11841.8|11837.8|11829.3|11825.3|6563
1651557600000|2022-05-03 06:00:00|11835.6|11831.6|11827.8|11823.8|11838.7|11834.7|11821.5|11817.5|24234
1651561200000|2022-05-03 07:00:00|11826.2|11822.2|11826.2|11822.2|11835.6|11831.6|11816.8|11812.8|32986
1651564800000|2022-05-03 08:00:00|11827.8|11823.8|11841.8|11837.8|11845|11841|11820|11816|17820
1651568400000|2022-05-03 09:00:00|11841.1|11837.1|11838.7|11834.7|11843.4|11839.4|11830.9|11826.9|17059
1651572000000|2022-05-03 10:00:00|11840.3|11836.3|11851.2|11847.2|11855.9|11851.9|11834|11830|18521
1651575600000|2022-05-03 11:00:00|11849.7|11845.7|11854.3|11850.3|11859|11855|11843.4|11839.4|19861
1651579200000|2022-05-03 12:00:00|11855.9|11851.9|11862.2|11858.2|11865.3|11861.3|11849.7|11845.7|45099
1651582800000|2022-05-03 13:00:00|11863.7|11859.7|11891.8|11887.8|11895|11891|11863.7|11859.7|87134
1651586400000|2022-05-03 14:00:00|11893.4|11889.4|11887.2|11883.2|11895|11891|11874.7|11870.7|60285
1651590000000|2022-05-03 15:00:00|11888.7|11884.7|11879.3|11875.3|11893.4|11889.4|11877.8|11873.8|42423
1651593600000|2022-05-03 16:00:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11862.2|11858.2|39556
1651597200000|2022-05-03 17:00:00|11874.7|11870.7|11868.4|11864.4|11874.7|11870.7|11863.7|11859.7|25155
1651600800000|2022-05-03 18:00:00|11870|11866|11854.3|11850.3|11871.5|11867.5|11851.2|11847.2|57548
1651604400000|2022-05-03 19:00:00|11855.9|11851.9|11843.4|11839.4|11855.9|11851.9|11840.3|11836.3|37825
1651608000000|2022-05-03 20:00:00|11845|11841|11840.3|11836.3|11848.1|11844.1|11834|11830|33205
1651615200000|2022-05-03 22:00:00|11837.2|11833.2|11841.8|11837.8|11848.1|11844.1|11837.2|11833.2|4937
1651618800000|2022-05-03 23:00:00|11843.4|11839.4|11837.2|11833.2|11845|11841|11832.5|11828.5|3153
1651622400000|2022-05-04 00:00:00|11838.7|11834.7|11837.2|11833.2|11843.4|11839.4|11832.5|11828.5|5928
1651626000000|2022-05-04 01:00:00|11837.9|11833.9|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|5026
1651629600000|2022-05-04 02:00:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|3953
1651633200000|2022-05-04 03:00:00|11837.9|11833.9|11838.7|11834.7|11843.4|11839.4|11835.6|11831.6|4024
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11837.2|11833.2|11839.5|11835.5|11835.6|11831.6|2954
1651640400000|2022-05-04 05:00:00|11835.6|11831.6|11829.3|11825.3|11838.7|11834.7|11829.3|11825.3|5577
1651644000000|2022-05-04 06:00:00|11830.9|11826.9|11848.1|11844.1|11849.7|11845.7|11821.5|11817.5|22397
1651647600000|2022-05-04 07:00:00|11846.5|11842.5|11841.8|11837.8|11848.1|11844.1|11834|11830|19148
1651651200000|2022-05-04 08:00:00|11843.4|11839.4|11849.7|11845.7|11851.2|11847.2|11841.8|11837.8|13103
1651654800000|2022-05-04 09:00:00|11848.1|11844.1|11855.9|11851.9|11855.9|11851.9|11841.8|11837.8|8890
1651658400000|2022-05-04 10:00:00|11854.3|11850.3|11852.8|11848.8|11860.6|11856.6|11851.2|11847.2|9886
1651662000000|2022-05-04 11:00:00|11854.3|11850.3|11848.1|11844.1|11855.9|11851.9|11845|11841|16904
1651665600000|2022-05-04 12:00:00|11849.7|11845.7|11840.3|11836.3|11857.5|11853.5|11834|11830|43963
1651669200000|2022-05-04 13:00:00|11838.7|11834.7|11829.3|11825.3|11848.1|11844.1|11821.5|11817.5|63276
1651672800000|2022-05-04 14:00:00|11827.8|11823.8|11838.7|11834.7|11841.8|11837.8|11823.1|11819.1|68754
1651676400000|2022-05-04 15:00:00|11837.2|11833.2|11843.4|11839.4|11849.7|11845.7|11837.2|11833.2|43411
1651680000000|2022-05-04 16:00:00|11845|11841|11838.7|11834.7|11848.1|11844.1|11834|11830|25078
1651683600000|2022-05-04 17:00:00|11840.3|11836.3|11846.5|11842.5|11848.1|11844.1|11829.3|11825.3|29209
1651687200000|2022-05-04 18:00:00|11847.3|11843.3|11918.4|11914.4|11921.5|11917.5|11815.3|11811.3|123485
1651690800000|2022-05-04 19:00:00|11920|11916|11915.3|11911.3|11921.5|11917.5|11884|11880|99991
1651694400000|2022-05-04 20:00:00|11913.7|11909.7|11898.1|11894.1|11917.6|11913.6|11887.2|11883.2|39687
1651701600000|2022-05-04 22:00:00|11899.7|11895.7|11896.5|11892.5|11918.4|11914.4|11896.5|11892.5|5377
1651705200000|2022-05-04 23:00:00|11895|11891|11904.3|11900.3|11907.5|11903.5|11895|11891|2837
1651708800000|2022-05-05 00:00:00|11905.9|11901.9|11909|11905|11918.4|11914.4|11905.9|11901.9|4348
1651712400000|2022-05-05 01:00:00|11910.6|11906.6|11920|11916|11930.9|11926.9|11909|11905|9291
1651716000000|2022-05-05 02:00:00|11918.4|11914.4|11915.3|11911.3|11921.5|11917.5|11912.2|11908.2|4615
1651719600000|2022-05-05 03:00:00|11913.7|11909.7|11904.3|11900.3|11913.7|11909.7|11899.7|11895.7|5930
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|3788
1651726800000|2022-05-05 05:00:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11888.7|11884.7|5554
1651730400000|2022-05-05 06:00:00|11896.5|11892.5|11880.9|11876.9|11904.3|11900.3|11879.3|11875.3|20483
1651734000000|2022-05-05 07:00:00|11882.5|11878.5|11871.5|11867.5|11890.3|11886.3|11862.2|11858.2|33127
1651737600000|2022-05-05 08:00:00|11873.1|11869.1|11885.6|11881.6|11885.6|11881.6|11865.3|11861.3|15182
1651741200000|2022-05-05 09:00:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11879.3|11875.3|17468
1651744800000|2022-05-05 10:00:00|11886.4|11882.4|11874.7|11870.7|11893.4|11889.4|11871.5|11867.5|15183
1651748400000|2022-05-05 11:00:00|11873.9|11869.9|11876.2|11872.2|11898.1|11894.1|11865.3|11861.3|42201
1651752000000|2022-05-05 12:00:00|11877.8|11873.8|11876.2|11872.2|11904.3|11900.3|11874.7|11870.7|52186
1651755600000|2022-05-05 13:00:00|11874.7|11870.7|11835.6|11831.6|11879.3|11875.3|11827.8|11823.8|119109
1651759200000|2022-05-05 14:00:00|11834|11830|11820|11816|11837.2|11833.2|11818.4|11814.4|125173
1651762800000|2022-05-05 15:00:00|11821.5|11817.5|11796.5|11792.5|11823.1|11819.1|11787.2|11783.2|129651
1651766400000|2022-05-05 16:00:00|11798.1|11794.1|11793.4|11789.4|11801.2|11797.2|11785.6|11781.6|44555
1651770000000|2022-05-05 17:00:00|11795|11791|11790.3|11786.3|11801.2|11797.2|11784|11780|36204
1651773600000|2022-05-05 18:00:00|11788.7|11784.7|11809|11805|11815.3|11811.3|11785.6|11781.6|51354
1651777200000|2022-05-05 19:00:00|11810.6|11806.6|11827.8|11823.8|11832.5|11828.5|11802.8|11798.8|81698
1651780800000|2022-05-05 20:00:00|11826.2|11822.2|11826.2|11822.2|11838.7|11834.7|11821.5|11817.5|41748
1651788000000|2022-05-05 22:00:00|11820.8|11816.8|11811.4|11807.4|11831.7|11827.7|11809|11805|7039
1651791600000|2022-05-05 23:00:00|11812.2|11808.2|11816.8|11812.8|11823.1|11819.1|11807.5|11803.5|3759
1651795200000|2022-05-06 00:00:00|11818.4|11814.4|11798.1|11794.1|11829.3|11825.3|11795|11791|14211
1651798800000|2022-05-06 01:00:00|11799.7|11795.7|11793.4|11789.4|11805.9|11801.9|11785.6|11781.6|23518
1651802400000|2022-05-06 02:00:00|11795|11791|11805.9|11801.9|11807.5|11803.5|11787.2|11783.2|10313
1651806000000|2022-05-06 03:00:00|11807.5|11803.5|11805.9|11801.9|11812.2|11808.2|11802.8|11798.8|6723
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11816.8|11812.8|11818.4|11814.4|11804.3|11800.3|6443
1651813200000|2022-05-06 05:00:00|11815.3|11811.3|11807.5|11803.5|11818.4|11814.4|11807.5|11803.5|8242
1651816800000|2022-05-06 06:00:00|11809|11805|11807.5|11803.5|11824.7|11820.7|11807.5|11803.5|22453
1651820400000|2022-05-06 07:00:00|11809|11805|11801.2|11797.2|11815.3|11811.3|11799.7|11795.7|34505
1651824000000|2022-05-06 08:00:00|11799.7|11795.7|11805.9|11801.9|11810.6|11806.6|11793.4|11789.4|24013
1651827600000|2022-05-06 09:00:00|11804.3|11800.3|11799.7|11795.7|11806.7|11802.7|11796.5|11792.5|21786
1651831200000|2022-05-06 10:00:00|11801.2|11797.2|11805.9|11801.9|11807.5|11803.5|11790.3|11786.3|13780
1651834800000|2022-05-06 11:00:00|11807.5|11803.5|11795|11791|11807.5|11803.5|11785.6|11781.6|24480
1651838400000|2022-05-06 12:00:00|11793.4|11789.4|11771.5|11767.5|11830.9|11826.9|11770|11766|101438
1651842000000|2022-05-06 13:00:00|11773.1|11769.1|11821.5|11817.5|11826.2|11822.2|11763.7|11759.7|100282
1651845600000|2022-05-06 14:00:00|11823.1|11819.1|11799.7|11795.7|11826.2|11822.2|11793.4|11789.4|89905
1651849200000|2022-05-06 15:00:00|11801.2|11797.2|11810.6|11806.6|11815.3|11811.3|11788.7|11784.7|52720
1651852800000|2022-05-06 16:00:00|11812.2|11808.2|11802.8|11798.8|11818.4|11814.4|11802.8|11798.8|29412
1651856400000|2022-05-06 17:00:00|11804.3|11800.3|11785.6|11781.6|11804.3|11800.3|11784|11780|28471
1651860000000|2022-05-06 18:00:00|11784|11780|11779.3|11775.3|11795|11791|11779.3|11775.3|29771
1651863600000|2022-05-06 19:00:00|11780.9|11776.9|11779.3|11775.3|11785.6|11781.6|11770|11766|53618
1651867200000|2022-05-06 20:00:00|11777.8|11773.8|11765.3|11761.3|11779.3|11775.3|11760.6|11756.6|29944
1652047200000|2022-05-08 22:00:00|11772.3|11768.3|11759|11755|11773.1|11769.1|11748.1|11744.1|13732
1652050800000|2022-05-08 23:00:00|11760.6|11756.6|11762.2|11758.2|11768.4|11764.4|11755.9|11751.9|6969
1652054400000|2022-05-09 00:00:00|11761.4|11757.4|11771.5|11767.5|11774.7|11770.7|11749.7|11745.7|14255
1652058000000|2022-05-09 01:00:00|11770|11766|11782.5|11778.5|11785.6|11781.6|11768.4|11764.4|11822
1652061600000|2022-05-09 02:00:00|11780.9|11776.9|11765.3|11761.3|11782.5|11778.5|11763.7|11759.7|7826
1652065200000|2022-05-09 03:00:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11762.2|11758.2|5710
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11768.4|11764.4|11771.5|11767.5|11763.7|11759.7|4864
1652072400000|2022-05-09 05:00:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11759|11755|8859
1652076000000|2022-05-09 06:00:00|11771.5|11767.5|11763.7|11759.7|11774.7|11770.7|11755.9|11751.9|20891
1652079600000|2022-05-09 07:00:00|11765.3|11761.3|11752.8|11748.8|11771.5|11767.5|11740.3|11736.3|41240
1652083200000|2022-05-09 08:00:00|11754.3|11750.3|11740.3|11736.3|11754.3|11750.3|11738.7|11734.7|34896
1652086800000|2022-05-09 09:00:00|11741.8|11737.8|11735.6|11731.6|11748.1|11744.1|11729.3|11725.3|32045
1652090400000|2022-05-09 10:00:00|11737.2|11733.2|11746.5|11742.5|11748.1|11744.1|11729.3|11725.3|21361
1652094000000|2022-05-09 11:00:00|11748.1|11744.1|11751.2|11747.2|11759|11755|11745|11741|30453
1652097600000|2022-05-09 12:00:00|11752.8|11748.8|11784|11780|11787.2|11783.2|11752.8|11748.8|58419
1652101200000|2022-05-09 13:00:00|11785.6|11781.6|11801.2|11797.2|11801.2|11797.2|11780.9|11776.9|76079
1652104800000|2022-05-09 14:00:00|11802.8|11798.8|11815.3|11811.3|11818.4|11814.4|11790.3|11786.3|92208
1652108400000|2022-05-09 15:00:00|11816.8|11812.8|11823.1|11819.1|11837.2|11833.2|11816.8|11812.8|81057
1652112000000|2022-05-09 16:00:00|11821.5|11817.5|11827.8|11823.8|11835.6|11831.6|11810.6|11806.6|35752
1652115600000|2022-05-09 17:00:00|11826.2|11822.2|11818.4|11814.4|11832.5|11828.5|11813.7|11809.7|40485
1652119200000|2022-05-09 18:00:00|11820|11816|11821.5|11817.5|11827.8|11823.8|11815.3|11811.3|34420
1652122800000|2022-05-09 19:00:00|11820|11816|11855.9|11851.9|11862.2|11858.2|11820|11816|60350
1652126400000|2022-05-09 20:00:00|11854.3|11850.3|11848.1|11844.1|11857.5|11853.5|11845|11841|37468
1652133600000|2022-05-09 22:00:00|11847.3|11843.3|11852.8|11848.8|11859|11855|11845|11841|11233
1652137200000|2022-05-09 23:00:00|11851.2|11847.2|11855.9|11851.9|11860.6|11856.6|11851.2|11847.2|9498
1652140800000|2022-05-10 00:00:00|11854.3|11850.3|11883.3|11879.3|11896.5|11892.5|11851.2|11847.2|43593
1652144400000|2022-05-10 01:00:00|11882.5|11878.5|11860.6|11856.6|11891.8|11887.8|11860.6|11856.6|18826
1652148000000|2022-05-10 02:00:00|11859|11855|11855.9|11851.9|11860.6|11856.6|11848.1|11844.1|13889
1652151600000|2022-05-10 03:00:00|11857.5|11853.5|11852.8|11848.8|11868.4|11864.4|11851.2|11847.2|9369
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11849.7|11845.7|11855.9|11851.9|11846.5|11842.5|5480
1652158800000|2022-05-10 05:00:00|11848.1|11844.1|11841.8|11837.8|11851.2|11847.2|11837.2|11833.2|10363
1652162400000|2022-05-10 06:00:00|11840.3|11836.3|11832.5|11828.5|11845|11841|11827.8|11823.8|23454
1652166000000|2022-05-10 07:00:00|11830.9|11826.9|11843.4|11839.4|11849.7|11845.7|11830.9|11826.9|27995
1652169600000|2022-05-10 08:00:00|11845|11841|11860.6|11856.6|11874.7|11870.7|11843.4|11839.4|35298
1652173200000|2022-05-10 09:00:00|11859|11855|11873.1|11869.1|11877.8|11873.8|11855.9|11851.9|21069
1652176800000|2022-05-10 10:00:00|11874.7|11870.7|11865.3|11861.3|11879.3|11875.3|11863.7|11859.7|19880
1652180400000|2022-05-10 11:00:00|11866.8|11862.8|11882.5|11878.5|11888.7|11884.7|11860.6|11856.6|25438
1652184000000|2022-05-10 12:00:00|11880.9|11876.9|11915.3|11911.3|11920|11916|11874.7|11870.7|77787
1652187600000|2022-05-10 13:00:00|11916.8|11912.8|11898.1|11894.1|11916.8|11912.8|11888.7|11884.7|94289
1652191200000|2022-05-10 14:00:00|11899.7|11895.7|11909|11905|11912.2|11908.2|11891.8|11887.8|66966
1652194800000|2022-05-10 15:00:00|11910.6|11906.6|11909|11905|11913.7|11909.7|11891.8|11887.8|71850
1652198400000|2022-05-10 16:00:00|11910.6|11906.6|11905.9|11901.9|11916.8|11912.8|11904.3|11900.3|40265
1652202000000|2022-05-10 17:00:00|11907.5|11903.5|11891.8|11887.8|11912.2|11908.2|11890.3|11886.3|39752
1652205600000|2022-05-10 18:00:00|11890.3|11886.3|11880.9|11876.9|11898.1|11894.1|11877.8|11873.8|53511
1652209200000|2022-05-10 19:00:00|11879.3|11875.3|11887.2|11883.2|11887.2|11883.2|11876.2|11872.2|14892
1652212800000|2022-05-10 20:00:00|11877.8|11873.8|11880.9|11876.9|11887.2|11883.2|11874.7|11870.7|25108
1652220000000|2022-05-10 22:00:00|11882.5|11878.5|11890.3|11886.3|11894.2|11890.2|11882.5|11878.5|2859
1652223600000|2022-05-10 23:00:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11882.5|11878.5|5021
1652227200000|2022-05-11 00:00:00|11884|11880|11890.3|11886.3|11895|11891|11879.3|11875.3|7954
1652230800000|2022-05-11 01:00:00|11888.7|11884.7|11880.9|11876.9|11891.8|11887.8|11879.3|11875.3|5614
1652234400000|2022-05-11 02:00:00|11882.5|11878.5|11885.6|11881.6|11888.7|11884.7|11880.9|11876.9|4141
1652238000000|2022-05-11 03:00:00|11887.2|11883.2|11879.3|11875.3|11888.7|11884.7|11879.3|11875.3|4821
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11879.3|11875.3|4982
1652245200000|2022-05-11 05:00:00|11887.2|11883.2|11885.6|11881.6|11898.1|11894.1|11884|11880|9523
1652248800000|2022-05-11 06:00:00|11884|11880|11910.6|11906.6|11912.2|11908.2|11882.5|11878.5|17288
1652252400000|2022-05-11 07:00:00|11912.2|11908.2|11920|11916|11930.9|11926.9|11905.9|11901.9|36543
1652256000000|2022-05-11 08:00:00|11921.5|11917.5|11923.1|11919.1|11926.2|11922.2|11913.7|11909.7|17734
1652259600000|2022-05-11 09:00:00|11921.5|11917.5|11920|11916|11930.9|11926.9|11918.4|11914.4|21652
1652263200000|2022-05-11 10:00:00|11921.5|11917.5|11929.3|11925.3|11934|11930|11918.4|11914.4|25522
1652266800000|2022-05-11 11:00:00|11930.9|11926.9|11924.7|11920.7|11943.4|11939.4|11923.1|11919.1|37636
1652270400000|2022-05-11 12:00:00|11923.1|11919.1|11813.7|11809.7|11929.3|11925.3|11813.7|11809.7|135605
1652274000000|2022-05-11 13:00:00|11815.3|11811.3|11860.6|11856.6|11893.4|11889.4|11812.2|11808.2|141671
1652277600000|2022-05-11 14:00:00|11862.2|11858.2|11871.5|11867.5|11876.2|11872.2|11848.1|11844.1|70536
1652281200000|2022-05-11 15:00:00|11870|11866|11887.2|11883.2|11890.3|11886.3|11860.6|11856.6|57181
1652284800000|2022-05-11 16:00:00|11885.6|11881.6|11915.3|11911.3|11916.8|11912.8|11885.6|11881.6|68865
1652288400000|2022-05-11 17:00:00|11916.8|11912.8|11929.3|11925.3|11930.9|11926.9|11904.3|11900.3|53860
1652292000000|2022-05-11 18:00:00|11930.9|11926.9|11929.3|11925.3|11938.7|11934.7|11912.2|11908.2|44735
1652295600000|2022-05-11 19:00:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11920|11916|44290
1652299200000|2022-05-11 20:00:00|11924.7|11920.7|11918.4|11914.4|11929.3|11925.3|11913.7|11909.7|23531
1652306400000|2022-05-11 22:00:00|11920|11916|11920|11916|11926.2|11922.2|11915.3|11911.3|5309
1652310000000|2022-05-11 23:00:00|11921.5|11917.5|11921.5|11917.5|11929.3|11925.3|11918.4|11914.4|5101
1652313600000|2022-05-12 00:00:00|11920|11916|11938.7|11934.7|11963.7|11959.7|11920|11916|34348
1652317200000|2022-05-12 01:00:00|11937.2|11933.2|11927.8|11923.8|11948.9|11944.9|11926.2|11922.2|14049
1652320800000|2022-05-12 02:00:00|11929.3|11925.3|11937.2|11933.2|11941.8|11937.8|11926.2|11922.2|7248
1652324400000|2022-05-12 03:00:00|11935.6|11931.6|11932.5|11928.5|11941.8|11937.8|11930.9|11926.9|6237
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11935.6|11931.6|11940.3|11936.3|11929.3|11925.3|5835
1652331600000|2022-05-12 05:00:00|11934|11930|11957.5|11953.5|11957.5|11953.5|11930.9|11926.9|17582
1652335200000|2022-05-12 06:00:00|11955.9|11951.9|11971.5|11967.5|11976.2|11972.2|11954.3|11950.3|32112
1652338800000|2022-05-12 07:00:00|11973.1|11969.1|11971.5|11967.5|11988.7|11984.7|11968.4|11964.4|56213
1652342400000|2022-05-12 08:00:00|11970|11966|11984|11980|11988.7|11984.7|11970|11966|37131
1652346000000|2022-05-12 09:00:00|11982.5|11978.5|11987.2|11983.2|11995|11991|11977.8|11973.8|34061
1652349600000|2022-05-12 10:00:00|11988.7|11984.7|11974.7|11970.7|11993.4|11989.4|11971.5|11967.5|26699
1652353200000|2022-05-12 11:00:00|11973.1|11969.1|11990.3|11986.3|11991.8|11987.8|11971.5|11967.5|39923
1652356800000|2022-05-12 12:00:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11974.7|11970.7|53057
1652360400000|2022-05-12 13:00:00|11987.2|11983.2|11959|11955|11987.2|11983.2|11954.3|11950.3|87489
1652364000000|2022-05-12 14:00:00|11960.6|11956.6|11960.6|11956.6|11968.4|11964.4|11946.5|11942.5|85500
1652367600000|2022-05-12 15:00:00|11962.2|11958.2|11984|11980|11984|11980|11951.2|11947.2|67986
1652371200000|2022-05-12 16:00:00|11982.5|11978.5|11960.6|11956.6|11982.5|11978.5|11959|11955|48691
1652374800000|2022-05-12 17:00:00|11962.2|11958.2|11980.9|11976.9|11987.2|11983.2|11959|11955|42304
1652378400000|2022-05-12 18:00:00|11982.5|11978.5|12001.2|11997.2|12002.8|11998.8|11976.2|11972.2|39489
1652382000000|2022-05-12 19:00:00|12002.8|11998.8|11962.2|11958.2|12002.8|11998.8|11962.2|11958.2|56642
1652385600000|2022-05-12 20:00:00|11963.7|11959.7|11971.5|11967.5|11973.1|11969.1|11959|11955|34288
1652392800000|2022-05-12 22:00:00|11973.1|11969.1|11967.6|11963.6|11973.1|11969.1|11962.2|11958.2|4464
1652396400000|2022-05-12 23:00:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|5666
1652400000000|2022-05-13 00:00:00|11962.2|11958.2|11954.3|11950.3|11973.1|11969.1|11952.8|11948.8|14799
1652403600000|2022-05-13 01:00:00|11955.9|11951.9|11948.9|11944.9|11955.9|11951.9|11934|11930|18442
1652407200000|2022-05-13 02:00:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11943.4|11939.4|7976
1652410800000|2022-05-13 03:00:00|11955.9|11951.9|11951.2|11947.2|11957.5|11953.5|11946.5|11942.5|6468
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11948.1|11944.1|11954.3|11950.3|11948.1|11944.1|2914
1652418000000|2022-05-13 05:00:00|11949.7|11945.7|11948.1|11944.1|11954.3|11950.3|11945|11941|5493
1652421600000|2022-05-13 06:00:00|11949.7|11945.7|11951.2|11947.2|11954.3|11950.3|11941.8|11937.8|17982
1652425200000|2022-05-13 07:00:00|11952.8|11948.8|11927.8|11923.8|11959|11955|11927.8|11923.8|38568
1652428800000|2022-05-13 08:00:00|11926.2|11922.2|11937.2|11933.2|11938.7|11934.7|11926.2|11922.2|24797
1652432400000|2022-05-13 09:00:00|11938.7|11934.7|11951.2|11947.2|11951.2|11947.2|11934|11930|17892
1652436000000|2022-05-13 10:00:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11941.8|11937.8|19368
1652439600000|2022-05-13 11:00:00|11947.3|11943.3|11937.2|11933.2|11949.7|11945.7|11935.6|11931.6|25984
1652443200000|2022-05-13 12:00:00|11935.6|11931.6|11929.3|11925.3|11951.2|11947.2|11927.8|11923.8|40685
1652446800000|2022-05-13 13:00:00|11930.9|11926.9|11913.7|11909.7|11941.8|11937.8|11912.2|11908.2|47925
1652450400000|2022-05-13 14:00:00|11916.8|11912.8|11935.6|11931.6|11935.6|11931.6|11912.2|11908.2|70765
1652454000000|2022-05-13 15:00:00|11934|11930|11937.2|11933.2|11946.5|11942.5|11927.8|11923.8|35193
1652457600000|2022-05-13 16:00:00|11935.6|11931.6|11918.4|11914.4|11937.2|11933.2|11918.4|11914.4|23675
1652461200000|2022-05-13 17:00:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11913.7|11909.7|24986
1652464800000|2022-05-13 18:00:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|37973
1652468400000|2022-05-13 19:00:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|24704
1652472000000|2022-05-13 20:00:00|11918.4|11914.4|11930.9|11926.9|11930.9|11926.9|11915.3|11911.3|23095
1652652000000|2022-05-15 22:00:00|11924.7|11920.7|11916.8|11912.8|11924.7|11920.7|11915.3|11911.3|4275
1652655600000|2022-05-15 23:00:00|11916.1|11912.1|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4186
1652659200000|2022-05-16 00:00:00|11916.8|11912.8|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|9809
1652662800000|2022-05-16 01:00:00|11909|11905|11923.1|11919.1|11924.7|11920.7|11907.5|11903.5|8675
1652666400000|2022-05-16 02:00:00|11924.7|11920.7|11937.2|11933.2|11957.5|11953.5|11924.7|11920.7|18878
1652670000000|2022-05-16 03:00:00|11937.9|11933.9|11948.1|11944.1|11952.8|11948.8|11937.9|11933.9|8506
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11940.3|11936.3|5857
1652677200000|2022-05-16 05:00:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11935.6|11931.6|5821
1652680800000|2022-05-16 06:00:00|11938.7|11934.7|11951.2|11947.2|11951.2|11947.2|11930.9|11926.9|19794
1652684400000|2022-05-16 07:00:00|11949.7|11945.7|11923.1|11919.1|11957.5|11953.5|11921.5|11917.5|34067
1652688000000|2022-05-16 08:00:00|11921.5|11917.5|11926.2|11922.2|11932.5|11928.5|11921.5|11917.5|11684
1652691600000|2022-05-16 09:00:00|11925.4|11921.4|11923.1|11919.1|11929.3|11925.3|11918.4|11914.4|10525
1652695200000|2022-05-16 10:00:00|11921.5|11917.5|11932.5|11928.5|11932.5|11928.5|11918.4|11914.4|6925
1652698800000|2022-05-16 11:00:00|11934|11930|11932.5|11928.5|11940.3|11936.3|11929.3|11925.3|16490
1652702400000|2022-05-16 12:00:00|11930.9|11926.9|11940.3|11936.3|11952.8|11948.8|11924.7|11920.7|46011
1652706000000|2022-05-16 13:00:00|11938.7|11934.7|11968.4|11964.4|11973.1|11969.1|11937.2|11933.2|59518
1652709600000|2022-05-16 14:00:00|11970|11966|11984|11980|11987.2|11983.2|11962.2|11958.2|61090
1652713200000|2022-05-16 15:00:00|11985.6|11981.6|11976.2|11972.2|11985.6|11981.6|11973.1|11969.1|37598
1652716800000|2022-05-16 16:00:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11968.4|11964.4|27411
1652720400000|2022-05-16 17:00:00|11974.7|11970.7|11959|11955|11976.2|11972.2|11955.9|11951.9|29892
1652724000000|2022-05-16 18:00:00|11957.5|11953.5|11968.4|11964.4|11970|11966|11952.8|11948.8|35739
1652727600000|2022-05-16 19:00:00|11970|11966|11962.2|11958.2|11971.5|11967.5|11962.2|11958.2|39783
1652731200000|2022-05-16 20:00:00|11963.7|11959.7|11963.7|11959.7|11970|11966|11960.6|11956.6|25552
1652738400000|2022-05-16 22:00:00|11971.5|11967.5|11970|11966|11976.2|11972.2|11970|11966|4461
1652742000000|2022-05-16 23:00:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2308
1652745600000|2022-05-17 00:00:00|11966.8|11962.8|11957.5|11953.5|11974.7|11970.7|11954.3|11950.3|7248
1652749200000|2022-05-17 01:00:00|11955.9|11951.9|11955.9|11951.9|11963.7|11959.7|11952.8|11948.8|6081
1652752800000|2022-05-17 02:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11949.7|11945.7|7224
1652756400000|2022-05-17 03:00:00|11952|11948|11940.3|11936.3|11952.8|11948.8|11938.7|11934.7|10403
1652760000000|2022-05-17 04:00:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|4690
1652763600000|2022-05-17 05:00:00|11935.6|11931.6|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|6345
1652767200000|2022-05-17 06:00:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11934|11930|12881
1652770800000|2022-05-17 07:00:00|11941.8|11937.8|11937.2|11933.2|11943.4|11939.4|11929.3|11925.3|23872
1652774400000|2022-05-17 08:00:00|11935.6|11931.6|11935.6|11931.6|11943.4|11939.4|11929.3|11925.3|25198
1652778000000|2022-05-17 09:00:00|11937.2|11933.2|11941.8|11937.8|11948.1|11944.1|11934|11930|26915
1652781600000|2022-05-17 10:00:00|11940.3|11936.3|11930.9|11926.9|11941.8|11937.8|11927.8|11923.8|23393
1652785200000|2022-05-17 11:00:00|11929.3|11925.3|11932.5|11928.5|11938.7|11934.7|11926.2|11922.2|20568
1652788800000|2022-05-17 12:00:00|11930.9|11926.9|11904.3|11900.3|11940.3|11936.3|11902.8|11898.8|73365
1652792400000|2022-05-17 13:00:00|11902.8|11898.8|11891.8|11887.8|11909|11905|11884|11880|73332
1652796000000|2022-05-17 14:00:00|11890.3|11886.3|11905.9|11901.9|11921.5|11917.5|11887.2|11883.2|68837
1652799600000|2022-05-17 15:00:00|11904.3|11900.3|11895|11891|11905.9|11901.9|11893.4|11889.4|35791
1652803200000|2022-05-17 16:00:00|11893.4|11889.4|11885.6|11881.6|11901.2|11897.2|11884|11880|25024
1652806800000|2022-05-17 17:00:00|11887.2|11883.2|11896.5|11892.5|11902.8|11898.8|11885.6|11881.6|23765
1652810400000|2022-05-17 18:00:00|11895|11891|11887.2|11883.2|11899.7|11895.7|11877.8|11873.8|59133
1652814000000|2022-05-17 19:00:00|11885.6|11881.6|11879.3|11875.3|11890.3|11886.3|11877.8|11873.8|41713
1652817600000|2022-05-17 20:00:00|11880.9|11876.9|11873.1|11869.1|11880.9|11876.9|11868.4|11864.4|29458
1652824800000|2022-05-17 22:00:00|11871.5|11867.5|11871.5|11867.5|11876.2|11872.2|11868.4|11864.4|6198
1652828400000|2022-05-17 23:00:00|11870|11866|11877.8|11873.8|11877.8|11873.8|11865.3|11861.3|6504
1652832000000|2022-05-18 00:00:00|11876.2|11872.2|11877.8|11873.8|11885.6|11881.6|11874.7|11870.7|10370
1652835600000|2022-05-18 01:00:00|11879.3|11875.3|11882.5|11878.5|11895|11891|11874.7|11870.7|13857
1652839200000|2022-05-18 02:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11880.9|11876.9|6163
1652842800000|2022-05-18 03:00:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|3219
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11887.2|11883.2|11895|11891|11885.6|11881.6|4763
1652850000000|2022-05-18 05:00:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|9090
1652853600000|2022-05-18 06:00:00|11882.5|11878.5|11879.3|11875.3|11888.7|11884.7|11873.1|11869.1|20424
1652857200000|2022-05-18 07:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11876.2|11872.2|25444
1652860800000|2022-05-18 08:00:00|11887.2|11883.2|11895|11891|11898.1|11894.1|11885.6|11881.6|15771
1652864400000|2022-05-18 09:00:00|11894.2|11890.2|11891.8|11887.8|11895.8|11891.8|11887.2|11883.2|17546
1652868000000|2022-05-18 10:00:00|11892.6|11888.6|11874.7|11870.7|11893.4|11889.4|11870|11866|34956
1652871600000|2022-05-18 11:00:00|11873.1|11869.1|11863.7|11859.7|11874.7|11870.7|11863.7|11859.7|47998
1652875200000|2022-05-18 12:00:00|11865.3|11861.3|11862.2|11858.2|11882.5|11878.5|11852.8|11848.8|65736
1652878800000|2022-05-18 13:00:00|11860.6|11856.6|11899.7|11895.7|11899.7|11895.7|11860.6|11856.6|73741
1652882400000|2022-05-18 14:00:00|11901.2|11897.2|11910.6|11906.6|11921.5|11917.5|11895|11891|106687
1652886000000|2022-05-18 15:00:00|11909|11905|11926.2|11922.2|11934|11930|11909|11905|86030
1652889600000|2022-05-18 16:00:00|11924.7|11920.7|11929.3|11925.3|11938.7|11934.7|11923.1|11919.1|46076
1652893200000|2022-05-18 17:00:00|11930.1|11926.1|11949.7|11945.7|11954.3|11950.3|11929.3|11925.3|53482
1652896800000|2022-05-18 18:00:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11935.6|11931.6|46967
1652900400000|2022-05-18 19:00:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11932.5|11928.5|63053
1652904000000|2022-05-18 20:00:00|11938.7|11934.7|11943.4|11939.4|11952.8|11948.8|11935.6|11931.6|35377
1652911200000|2022-05-18 22:00:00|11946.5|11942.5|11941.8|11937.8|11948.1|11944.1|11937.2|11933.2|5981
1652914800000|2022-05-18 23:00:00|11940.3|11936.3|11962.2|11958.2|11963.7|11959.7|11937.2|11933.2|9207
1652918400000|2022-05-19 00:00:00|11960.6|11956.6|11941.8|11937.8|11963.7|11959.7|11940.3|11936.3|16258
1652922000000|2022-05-19 01:00:00|11943.4|11939.4|11935.6|11931.6|11948.1|11944.1|11935.6|11931.6|9789
1652925600000|2022-05-19 02:00:00|11934|11930|11927.8|11923.8|11937.2|11933.2|11926.2|11922.2|10035
1652929200000|2022-05-19 03:00:00|11926.2|11922.2|11924.7|11920.7|11932.5|11928.5|11920|11916|13607
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11929.3|11925.3|11932.5|11928.5|11924.7|11920.7|6691
1652936400000|2022-05-19 05:00:00|11927.8|11923.8|11933.3|11929.3|11935.6|11931.6|11926.2|11922.2|9444
1652940000000|2022-05-19 06:00:00|11932.5|11928.5|11945|11941|11948.1|11944.1|11926.2|11922.2|20449
1652943600000|2022-05-19 07:00:00|11944.2|11940.2|11971.5|11967.5|11976.2|11972.2|11940.3|11936.3|58780
1652947200000|2022-05-19 08:00:00|11973.1|11969.1|11980.9|11976.9|11984|11980|11965.3|11961.3|42489
1652950800000|2022-05-19 09:00:00|11982.5|11978.5|11995|11991|11995|11991|11977.8|11973.8|42840
1652954400000|2022-05-19 10:00:00|11993.4|11989.4|11985.6|11981.6|11998.1|11994.1|11985.6|11981.6|47338
1652958000000|2022-05-19 11:00:00|11984|11980|11982.5|11978.5|11993.4|11989.4|11979.3|11975.3|41916
1652961600000|2022-05-19 12:00:00|11980.9|11976.9|12030.9|12026.9|12032.5|12028.5|11979.3|11975.3|138920
1652965200000|2022-05-19 13:00:00|12032.5|12028.5|12010.6|12006.6|12032.5|12028.5|12002.8|11998.8|111730
1652968800000|2022-05-19 14:00:00|12009|12005|12004.3|12000.3|12010.6|12006.6|11984|11980|99265
1652972400000|2022-05-19 15:00:00|12005.9|12001.9|11988.7|11984.7|12005.9|12001.9|11979.3|11975.3|58620
1652976000000|2022-05-19 16:00:00|11990.3|11986.3|11988.7|11984.7|11996.5|11992.5|11977.8|11973.8|63924
1652979600000|2022-05-19 17:00:00|11987.2|11983.2|11984|11980|11990.3|11986.3|11977.8|11973.8|42707
1652983200000|2022-05-19 18:00:00|11982.5|11978.5|11973.1|11969.1|11987.2|11983.2|11971.5|11967.5|50495
1652986800000|2022-05-19 19:00:00|11971.5|11967.5|11976.2|11972.2|11982.5|11978.5|11970|11966|71544
1652990400000|2022-05-19 20:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11970|11966|46345
1652997600000|2022-05-19 22:00:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11980.9|11976.9|4107
1653001200000|2022-05-19 23:00:00|11987.2|11983.2|11977.8|11973.8|11988.7|11984.7|11974.7|11970.7|6851
1653004800000|2022-05-20 00:00:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11970|11966|12539
1653008400000|2022-05-20 01:00:00|11974.7|11970.7|11965.3|11961.3|11977.8|11973.8|11955.9|11951.9|13400
1653012000000|2022-05-20 02:00:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11963.7|11959.7|4620
1653015600000|2022-05-20 03:00:00|11970|11966|11984|11980|11987.2|11983.2|11968.4|11964.4|7917
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11976.2|11972.2|6020
1653022800000|2022-05-20 05:00:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|4896
1653026400000|2022-05-20 06:00:00|11973.1|11969.1|11970|11966|11977.8|11973.8|11962.2|11958.2|16180
1653030000000|2022-05-20 07:00:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11952.8|11948.8|30001
1653033600000|2022-05-20 08:00:00|11973.1|11969.1|11963.7|11959.7|11976.2|11972.2|11962.2|11958.2|15146
1653037200000|2022-05-20 09:00:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11959|11955|11112
1653040800000|2022-05-20 10:00:00|11965.3|11961.3|11960.6|11956.6|11968.4|11964.4|11959|11955|13718
1653044400000|2022-05-20 11:00:00|11962.2|11958.2|11957.5|11953.5|11974.7|11970.7|11952.8|11948.8|24714
1653048000000|2022-05-20 12:00:00|11958.3|11954.3|11995|11991|11999.7|11995.7|11957.5|11953.5|56285
1653051600000|2022-05-20 13:00:00|11996.5|11992.5|11970|11966|11998.1|11994.1|11965.3|11961.3|106465
1653055200000|2022-05-20 14:00:00|11968.4|11964.4|11995|11991|11999.7|11995.7|11968.4|11964.4|128604
1653058800000|2022-05-20 15:00:00|11993.4|11989.4|12001.2|11997.2|12004.3|12000.3|11987.2|11983.2|54501
1653062400000|2022-05-20 16:00:00|11999.7|11995.7|12020|12016|12026.2|12022.2|11999.7|11995.7|49220
1653066000000|2022-05-20 17:00:00|12021.5|12017.5|12010.6|12006.6|12027.8|12023.8|12004.3|12000.3|48036
1653069600000|2022-05-20 18:00:00|12012.2|12008.2|12013.7|12009.7|12020|12016|12010.6|12006.6|37097
1653073200000|2022-05-20 19:00:00|12015.3|12011.3|12009|12005|12024.7|12020.7|12009|12005|41817
1653076800000|2022-05-20 20:00:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12009|12005|24905
1653256800000|2022-05-22 22:00:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|6435
1653260400000|2022-05-22 23:00:00|12012.2|12008.2|12001.2|11997.2|12013.7|12009.7|11998.1|11994.1|9674
1653264000000|2022-05-23 00:00:00|12002.8|11998.8|11999.7|11995.7|12009|12005|11991.8|11987.8|14695
1653267600000|2022-05-23 01:00:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11990.3|11986.3|9953
1653271200000|2022-05-23 02:00:00|11994.2|11990.2|11998.1|11994.1|12004.3|12000.3|11993.4|11989.4|7258
1653274800000|2022-05-23 03:00:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11993.4|11989.4|8511
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11988.7|11984.7|11995|11991|11988.7|11984.7|6282
1653282000000|2022-05-23 05:00:00|11990.3|11986.3|11974.7|11970.7|11990.3|11986.3|11970|11966|14956
1653285600000|2022-05-23 06:00:00|11976.2|11972.2|11979.3|11975.3|11987.2|11983.2|11973.1|11969.1|24482
1653289200000|2022-05-23 07:00:00|11980.9|11976.9|11998.1|11994.1|12002.8|11998.8|11977.8|11973.8|26335
1653292800000|2022-05-23 08:00:00|11996.5|11992.5|11995|11991|12004.3|12000.3|11988.7|11984.7|25317
1653296400000|2022-05-23 09:00:00|11996.5|11992.5|11987.2|11983.2|11996.5|11992.5|11984|11980|30056
1653300000000|2022-05-23 10:00:00|11988.7|11984.7|11982.5|11978.5|11991.8|11987.8|11982.5|11978.5|12661
1653303600000|2022-05-23 11:00:00|11980.9|11976.9|11990.3|11986.3|11991.8|11987.8|11977.8|11973.8|23900
1653307200000|2022-05-23 12:00:00|11988.7|11984.7|11982.5|11978.5|11993.4|11989.4|11973.1|11969.1|45438
1653310800000|2022-05-23 13:00:00|11984|11980|11991.8|11987.8|12007.5|12003.5|11974.7|11970.7|95576
1653314400000|2022-05-23 14:00:00|11993.4|11989.4|11977.8|11973.8|11998.1|11994.1|11976.2|11972.2|89318
1653318000000|2022-05-23 15:00:00|11979.3|11975.3|11962.2|11958.2|11980.9|11976.9|11955.9|11951.9|65727
1653321600000|2022-05-23 16:00:00|11963.7|11959.7|11957.5|11953.5|11963.7|11959.7|11955.9|11951.9|66976
1653325200000|2022-05-23 17:00:00|11955.9|11951.9|11960.6|11956.6|11966.8|11962.8|11955.9|11951.9|51174
1653328800000|2022-05-23 18:00:00|11962.2|11958.2|11959|11955|11965.3|11961.3|11954.3|11950.3|58751
1653332400000|2022-05-23 19:00:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11951.2|11947.2|55834
1653336000000|2022-05-23 20:00:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11951.2|11947.2|27884
1653343200000|2022-05-23 22:00:00|11973.1|11969.1|11973.1|11969.1|11977.8|11973.8|11970.8|11966.8|6172
1653346800000|2022-05-23 23:00:00|11974.7|11970.7|11971.5|11967.5|11979.3|11975.3|11970|11966|12470
1653350400000|2022-05-24 00:00:00|11973.1|11969.1|11976.2|11972.2|11979.3|11975.3|11970|11966|10698
1653354000000|2022-05-24 01:00:00|11974.7|11970.7|11963.7|11959.7|11977.8|11973.8|11959|11955|21233
1653357600000|2022-05-24 02:00:00|11965.3|11961.3|11971.5|11967.5|11976.2|11972.2|11965.3|11961.3|4169
1653361200000|2022-05-24 03:00:00|11972.3|11968.3|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3400
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11970|11966|6066
1653368400000|2022-05-24 05:00:00|11971.5|11967.5|11979.3|11975.3|11980.9|11976.9|11970|11966|9031
1653372000000|2022-05-24 06:00:00|11977.8|11973.8|11979.3|11975.3|11988.7|11984.7|11973.1|11969.1|45690
1653375600000|2022-05-24 07:00:00|11977.8|11973.8|12001.2|11997.2|12004.3|12000.3|11974.7|11970.7|70591
1653379200000|2022-05-24 08:00:00|11999.7|11995.7|12004.3|12000.3|12010.6|12006.6|11990.3|11986.3|63116
1653382800000|2022-05-24 09:00:00|12005.9|12001.9|12001.2|11997.2|12007.5|12003.5|11998.1|11994.1|31020
1653386400000|2022-05-24 10:00:00|12002.8|11998.8|11995|11991|12002.8|11998.8|11988.7|11984.7|21665
1653390000000|2022-05-24 11:00:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11985.6|11981.6|65784
1653393600000|2022-05-24 12:00:00|11996.5|11992.5|11995|11991|12002.8|11998.8|11984|11980|126335
1653397200000|2022-05-24 13:00:00|11996.5|11992.5|12030.9|12026.9|12030.9|12026.9|11993.4|11989.4|236725
1653400800000|2022-05-24 14:00:00|12032.5|12028.5|12060.6|12056.6|12071.5|12067.5|12032.5|12028.5|186573
1653404400000|2022-05-24 15:00:00|12059|12055|12054.3|12050.3|12066.8|12062.8|12048.1|12044.1|220843
1653408000000|2022-05-24 16:00:00|12055.9|12051.9|12055.9|12051.9|12063.7|12059.7|12041.8|12037.8|109113
1653411600000|2022-05-24 17:00:00|12055.1|12051.1|12045|12041|12060.6|12056.6|12043.4|12039.4|90991
1653415200000|2022-05-24 18:00:00|12046.5|12042.5|12040.3|12036.3|12051.2|12047.2|12037.2|12033.2|75131
1653418800000|2022-05-24 19:00:00|12038.7|12034.7|12037.2|12033.2|12043.4|12039.4|12032.5|12028.5|195384
1653422400000|2022-05-24 20:00:00|12035.6|12031.6|12046.5|12042.5|12048.1|12044.1|12035.6|12031.6|41873
1653429600000|2022-05-24 22:00:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12032.5|12028.5|4732
1653433200000|2022-05-24 23:00:00|12038.7|12034.7|12045|12041|12045|12041|12035.6|12031.6|7468
1653436800000|2022-05-25 00:00:00|12046.5|12042.5|12038.7|12034.7|12048.1|12044.1|12034|12030|14969
1653440400000|2022-05-25 01:00:00|12037.2|12033.2|12041.8|12037.8|12045|12041|12032.5|12028.5|16911
1653444000000|2022-05-25 02:00:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12034|12030|14732
1653447600000|2022-05-25 03:00:00|12035.6|12031.6|12037.2|12033.2|12041.1|12037.1|12034|12030|31670
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12038.7|12034.7|12043.4|12039.4|12035.6|12031.6|16491
1653454800000|2022-05-25 05:00:00|12037.2|12033.2|12043.4|12039.4|12048.1|12044.1|12035.6|12031.6|18149
1653458400000|2022-05-25 06:00:00|12045|12041|12049.7|12045.7|12059|12055|12045|12041|38647
1653462000000|2022-05-25 07:00:00|12048.1|12044.1|12052.8|12048.8|12054.3|12050.3|12041.8|12037.8|52938
1653465600000|2022-05-25 08:00:00|12051.2|12047.2|12055.9|12051.9|12066.8|12062.8|12049.7|12045.7|147599
1653469200000|2022-05-25 09:00:00|12057.5|12053.5|12052.8|12048.8|12063.7|12059.7|12051.2|12047.2|28018
1653472800000|2022-05-25 10:00:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12048.1|12044.1|114143
1653476400000|2022-05-25 11:00:00|12048.1|12044.1|12066.8|12062.8|12071.5|12067.5|12046.5|12042.5|139515
1653480000000|2022-05-25 12:00:00|12065.3|12061.3|12063.7|12059.7|12082.5|12078.5|12059|12055|178894
1653483600000|2022-05-25 13:00:00|12065.3|12061.3|12052.8|12048.8|12080.9|12076.9|12049.7|12045.7|146308
1653487200000|2022-05-25 14:00:00|12052|12048|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|147225
1653490800000|2022-05-25 15:00:00|12055.9|12051.9|12055.9|12051.9|12065.3|12061.3|12054.3|12050.3|218457
1653494400000|2022-05-25 16:00:00|12054.3|12050.3|12048.1|12044.1|12055.9|12051.9|12045|12041|86864
1653498000000|2022-05-25 17:00:00|12049.7|12045.7|12048.1|12044.1|12055.9|12051.9|12043.4|12039.4|102542
1653501600000|2022-05-25 18:00:00|12048.9|12044.9|12062.2|12058.2|12062.2|12058.2|12043.4|12039.4|70275
1653505200000|2022-05-25 19:00:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12052.8|12048.8|64831
1653508800000|2022-05-25 20:00:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|26449
1653516000000|2022-05-25 22:00:00|12060.6|12056.6|12065.3|12061.3|12066.8|12062.8|12055.9|12051.9|11095
1653519600000|2022-05-25 23:00:00|12063.7|12059.7|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|2760
1653523200000|2022-05-26 00:00:00|12065.3|12061.3|12041.8|12037.8|12065.3|12061.3|12040.3|12036.3|14745
1653526800000|2022-05-26 01:00:00|12040.3|12036.3|12057.5|12053.5|12059|12055|12040.3|12036.3|11867
1653530400000|2022-05-26 02:00:00|12059|12055|12051.2|12047.2|12060.6|12056.6|12046.5|12042.5|7541
1653534000000|2022-05-26 03:00:00|12052.8|12048.8|12059|12055|12060.6|12056.6|12051.2|12047.2|9597
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12063.7|12059.7|12065.3|12061.3|12055.9|12051.9|7256
1653541200000|2022-05-26 05:00:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12059|12055|11610
1653544800000|2022-05-26 06:00:00|12066.8|12062.8|12080.9|12076.9|12084|12080|12065.3|12061.3|30954
1653548400000|2022-05-26 07:00:00|12082.5|12078.5|12095|12091|12098.1|12094.1|12076.2|12072.2|65530
1653552000000|2022-05-26 08:00:00|12096.5|12092.5|12087.2|12083.2|12099.7|12095.7|12086.4|12082.4|57760
1653555600000|2022-05-26 09:00:00|12085.6|12081.6|12074.7|12070.7|12088.7|12084.7|12071.5|12067.5|47310
1653559200000|2022-05-26 10:00:00|12076.2|12072.2|12076.2|12072.2|12090.3|12086.3|12074.7|12070.7|55364
1653562800000|2022-05-26 11:00:00|12077.8|12073.8|12066.8|12062.8|12079.3|12075.3|12054.3|12050.3|58560
1653566400000|2022-05-26 12:00:00|12065.3|12061.3|12076.2|12072.2|12085.6|12081.6|12065.3|12061.3|79162
1653570000000|2022-05-26 13:00:00|12074.7|12070.7|12080.9|12076.9|12085.6|12081.6|12063.7|12059.7|106403
1653573600000|2022-05-26 14:00:00|12080.1|12076.1|12057.5|12053.5|12082.5|12078.5|12055.9|12051.9|119212
1653577200000|2022-05-26 15:00:00|12055.9|12051.9|12043.4|12039.4|12055.9|12051.9|12037.2|12033.2|65024
1653580800000|2022-05-26 16:00:00|12045|12041|12035.6|12031.6|12048.1|12044.1|12032.5|12028.5|54536
1653584400000|2022-05-26 17:00:00|12037.2|12033.2|12055.9|12051.9|12063.7|12059.7|12035.6|12031.6|74460
1653588000000|2022-05-26 18:00:00|12054.3|12050.3|12060.6|12056.6|12062.2|12058.2|12049.7|12045.7|40290
1661245200000|2022-08-23 09:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11791.8|11787.8|576
1661248800000|2022-08-23 10:00:00|11794.2|11790.2|11791.8|11787.8|11795|11791|11785.6|11781.6|4829
1661252400000|2022-08-23 11:00:00|11792.6|11788.6|11793.4|11789.4|11801.2|11797.2|11785.6|11781.6|17568
1661256000000|2022-08-23 12:00:00|11795|11791|11762.9|11758.9|11797.3|11793.3|11762.2|11758.2|27935
1661259600000|2022-08-23 13:00:00|11762.2|11758.2|11788.7|11784.7|11802.8|11798.8|11757.5|11753.5|132032
1661263200000|2022-08-23 14:00:00|11790.3|11786.3|11818.4|11814.4|11832.5|11828.5|11788.7|11784.7|48130
1661266800000|2022-08-23 15:00:00|11820|11816|11818.4|11814.4|11832.5|11828.5|11816.8|11812.8|20262
1661270400000|2022-08-23 16:00:00|11820|11816|11804.3|11800.3|11821.5|11817.5|11804.3|11800.3|7845
1661274000000|2022-08-23 17:00:00|11805.9|11801.9|11779.3|11775.3|11807.5|11803.5|11777.8|11773.8|38743
1661277600000|2022-08-23 18:00:00|11780.1|11776.1|11774.7|11770.7|11785.6|11781.6|11773.1|11769.1|13760
1661281200000|2022-08-23 19:00:00|11775.4|11771.4|11768.4|11764.4|11780.9|11776.9|11768.4|11764.4|12589
1661284800000|2022-08-23 20:00:00|11769.2|11765.2|11780.9|11776.9|11782.5|11778.5|11768.4|11764.4|15543
1661292000000|2022-08-23 22:00:00|11784.8|11780.8|11783.3|11779.3|11787.2|11783.2|11779.3|11775.3|812
1661295600000|2022-08-23 23:00:00|11782.5|11778.5|11778.6|11774.6|11782.5|11778.5|11774.7|11770.7|519
1661299200000|2022-08-24 00:00:00|11777.8|11773.8|11780.9|11776.9|11784.8|11780.8|11777|11773|936
1661302800000|2022-08-24 01:00:00|11780.1|11776.1|11785.6|11781.6|11787.2|11783.2|11776.2|11772.2|2957
1661306400000|2022-08-24 02:00:00|11784.8|11780.8|11785.6|11781.6|11790.3|11786.3|11784|11780|19002
1661310000000|2022-08-24 03:00:00|11784|11780|11788.7|11784.7|11789.5|11785.5|11782.5|11778.5|11400
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|2982
1661317200000|2022-08-24 05:00:00|11790.3|11786.3|11793.4|11789.4|11796.5|11792.5|11790.3|11786.3|6391
1661320800000|2022-08-24 06:00:00|11792.6|11788.6|11780.9|11776.9|11793.4|11789.4|11777.8|11773.8|12303
1661324400000|2022-08-24 07:00:00|11781.7|11777.7|11784|11780|11785.6|11781.6|11766.8|11762.8|6889
1661328000000|2022-08-24 08:00:00|11782.5|11778.5|11791.8|11787.8|11796.5|11792.5|11782.5|11778.5|31739
1661331600000|2022-08-24 09:00:00|11793.4|11789.4|11784|11780|11802.8|11798.8|11780.9|11776.9|9041
1661335200000|2022-08-24 10:00:00|11783.3|11779.3|11777.8|11773.8|11787.2|11783.2|11777.8|11773.8|26892
1661338800000|2022-08-24 11:00:00|11778.6|11774.6|11777.8|11773.8|11784|11780|11768.4|11764.4|43985
1661342400000|2022-08-24 12:00:00|11776.2|11772.2|11759|11755|11790.3|11786.3|11745|11741|121514
1661346000000|2022-08-24 13:00:00|11759.8|11755.8|11741.8|11737.8|11760.6|11756.6|11738.7|11734.7|110916
1661349600000|2022-08-24 14:00:00|11741.1|11737.1|11729.3|11725.3|11751.2|11747.2|11726.2|11722.2|130514
1661353200000|2022-08-24 15:00:00|11727.8|11723.8|11734|11730|11745|11741|11727.8|11723.8|110216
1661356800000|2022-08-24 16:00:00|11733.3|11729.3|11730.1|11726.1|11738.7|11734.7|11726.2|11722.2|55274
1661360400000|2022-08-24 17:00:00|11727.8|11723.8|11735.6|11731.6|11737.2|11733.2|11721.5|11717.5|122486
1661364000000|2022-08-24 18:00:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|88665
1661367600000|2022-08-24 19:00:00|11737.2|11733.2|11730.9|11726.9|11737.2|11733.2|11726.2|11722.2|109183
1661371200000|2022-08-24 20:00:00|11732.5|11728.5|11734|11730|11737.2|11733.2|11729.3|11725.3|38666
1661378400000|2022-08-24 22:00:00|11733.3|11729.3|11734|11730|11737.2|11733.2|11733.3|11729.3|385
1661382000000|2022-08-24 23:00:00|11735.6|11731.6|11734|11730|11737.2|11733.2|11734|11730|269
1661385600000|2022-08-25 00:00:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11729.3|11725.3|12519
1661389200000|2022-08-25 01:00:00|11733.3|11729.3|11737.2|11733.2|11743.4|11739.4|11732.5|11728.5|2111
1661392800000|2022-08-25 02:00:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11735.6|11731.6|9871
1661396400000|2022-08-25 03:00:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|1822
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11740.3|11736.3|11741.8|11737.8|11734|11730|19176
1661403600000|2022-08-25 05:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11735.6|11731.6|29796
1661407200000|2022-08-25 06:00:00|11738.7|11734.7|11743.4|11739.4|11746.5|11742.5|11729.3|11725.3|20936
1661410800000|2022-08-25 07:00:00|11741.8|11737.8|11755.9|11751.9|11755.9|11751.9|11740.3|11736.3|20668
1661414400000|2022-08-25 08:00:00|11754.3|11750.3|11749.7|11745.7|11757.5|11753.5|11745|11741|76799
1661418000000|2022-08-25 09:00:00|11751.2|11747.2|11751.2|11747.2|11762.2|11758.2|11751.2|11747.2|63788
1661421600000|2022-08-25 10:00:00|11749.7|11745.7|11740.3|11736.3|11754.3|11750.3|11740.3|11736.3|51836
1661425200000|2022-08-25 11:00:00|11741.1|11737.1|11745|11741|11751.2|11747.2|11740.3|11736.3|17691
1661428800000|2022-08-25 12:00:00|11745.8|11741.8|11741.8|11737.8|11746.5|11742.5|11721.5|11717.5|83125
1661432400000|2022-08-25 13:00:00|11742.6|11738.6|11737.2|11733.2|11745|11741|11727.8|11723.8|62633
1661436000000|2022-08-25 14:00:00|11735.6|11731.6|11740.3|11736.3|11752.8|11748.8|11730.9|11726.9|251203
1661439600000|2022-08-25 15:00:00|11741.1|11737.1|11746.5|11742.5|11755.9|11751.9|11738.7|11734.7|215547
1661443200000|2022-08-25 16:00:00|11748.1|11744.1|11755.9|11751.9|11760.6|11756.6|11745|11741|121406
1661446800000|2022-08-25 17:00:00|11757.5|11753.5|11787.2|11783.2|11787.2|11783.2|11757.5|11753.5|56800
1661450400000|2022-08-25 18:00:00|11785.6|11781.6|11790.3|11786.3|11793.4|11789.4|11779.3|11775.3|188161
1661454000000|2022-08-25 19:00:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11779.3|11775.3|79569
1661457600000|2022-08-25 20:00:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11784|11780|28495
1661464800000|2022-08-25 22:00:00|11791.8|11787.8|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|680
1661468400000|2022-08-25 23:00:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|2016
1661472000000|2022-08-26 00:00:00|11784.8|11780.8|11779.3|11775.3|11787.2|11783.2|11777.8|11773.8|10251
1661475600000|2022-08-26 01:00:00|11780.9|11776.9|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|4339
1661479200000|2022-08-26 02:00:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11773.1|11769.1|11832
1661482800000|2022-08-26 03:00:00|11774.7|11770.7|11774.7|11770.7|11780.1|11776.1|11774.7|11770.7|3478
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11770|11766|11777.8|11773.8|11770|11766|3636
1661490000000|2022-08-26 05:00:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|3134
1661493600000|2022-08-26 06:00:00|11771.5|11767.5|11770|11766|11774.7|11770.7|11765.3|11761.3|11039
1661497200000|2022-08-26 07:00:00|11768.4|11764.4|11751.2|11747.2|11770|11766|11749.7|11745.7|25058
1661500800000|2022-08-26 08:00:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11748.1|11744.1|72326
1661504400000|2022-08-26 09:00:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11749.7|11745.7|58846
1661508000000|2022-08-26 10:00:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11746.5|11742.5|41826
1661511600000|2022-08-26 11:00:00|11754.3|11750.3|11760.6|11756.6|11763.7|11759.7|11754.3|11750.3|42516
1661515200000|2022-08-26 12:00:00|11762.2|11758.2|11776.2|11772.2|11785.6|11781.6|11754.3|11750.3|81481
1661518800000|2022-08-26 13:00:00|11777.8|11773.8|11776.2|11772.2|11802.8|11798.8|11759|11755|93745
1661522400000|2022-08-26 14:00:00|11775.4|11771.4|11768.4|11764.4|11798.1|11794.1|11740.3|11736.3|108212
1661526000000|2022-08-26 15:00:00|11767.6|11763.6|11777.8|11773.8|11795|11791|11766.8|11762.8|116020
1661529600000|2022-08-26 16:00:00|11779.3|11775.3|11763.7|11759.7|11780.9|11776.9|11760.6|11756.6|58560
1661533200000|2022-08-26 17:00:00|11765.3|11761.3|11770.8|11766.8|11773.1|11769.1|11759|11755|48920
1661536800000|2022-08-26 18:00:00|11771.5|11767.5|11770|11766|11776.2|11772.2|11768.4|11764.4|27867
1661540400000|2022-08-26 19:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11757.5|11753.5|52906
1661544000000|2022-08-26 20:00:00|11770|11766|11760.6|11756.6|11777|11773|11760.6|11756.6|18263
1661724000000|2022-08-28 22:00:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11741.8|11737.8|5573
1661727600000|2022-08-28 23:00:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11735.6|11731.6|3653
1661731200000|2022-08-29 00:00:00|11735.6|11731.6|11721.5|11717.5|11735.6|11731.6|11716.8|11712.8|15510
1661734800000|2022-08-29 01:00:00|11723.1|11719.1|11709|11705|11727.8|11723.8|11705.9|11701.9|15503
1661738400000|2022-08-29 02:00:00|11710.6|11706.6|11704.3|11700.3|11715.3|11711.3|11704.3|11700.3|8099
1661742000000|2022-08-29 03:00:00|11702.8|11698.8|11698.1|11694.1|11702.8|11698.8|11696.5|11692.5|8316
1661745600000|2022-08-29 04:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11691.8|11687.8|11440
1661749200000|2022-08-29 05:00:00|11701.2|11697.2|11707.5|11703.5|11712.2|11708.2|11696.5|11692.5|8368
1661752800000|2022-08-29 06:00:00|11705.9|11701.9|11705.9|11701.9|11713.7|11709.7|11702.8|11698.8|14988
1661756400000|2022-08-29 07:00:00|11704.3|11700.3|11695|11691|11705.9|11701.9|11690.3|11686.3|19237
1661760000000|2022-08-29 08:00:00|11696.5|11692.5|11698.1|11694.1|11702.8|11698.8|11691.8|11687.8|34831
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|21203
1661767200000|2022-08-29 10:00:00|11701.2|11697.2|11709|11705|11710.6|11706.6|11698.1|11694.1|36435
1661770800000|2022-08-29 11:00:00|11707.5|11703.5|11710.6|11706.6|11713.7|11709.7|11702.8|11698.8|28466
1661774400000|2022-08-29 12:00:00|11712.2|11708.2|11720|11716|11724.7|11720.7|11710.6|11706.6|66623
1661778000000|2022-08-29 13:00:00|11720.8|11716.8|11710.6|11706.6|11726.2|11722.2|11710.6|11706.6|85265
1661781600000|2022-08-29 14:00:00|11712.2|11708.2|11707.5|11703.5|11723.1|11719.1|11701.2|11697.2|55264
1661785200000|2022-08-29 15:00:00|11709|11705|11707.5|11703.5|11720|11716|11699.7|11695.7|52432
1661788800000|2022-08-29 16:00:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11701.2|11697.2|53566
1661792400000|2022-08-29 17:00:00|11712.2|11708.2|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|27789
1661796000000|2022-08-29 18:00:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11709|11705|48790
1661799600000|2022-08-29 19:00:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|40746
1661803200000|2022-08-29 20:00:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11709|11705|28036
1661810400000|2022-08-29 22:00:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11713.7|11709.7|2551
1661814000000|2022-08-29 23:00:00|11716.8|11712.8|11723.1|11719.1|11723.1|11719.1|11716.8|11712.8|2241
1661817600000|2022-08-30 00:00:00|11724.7|11720.7|11723.1|11719.1|11727.8|11723.8|11721.5|11717.5|7084
1661821200000|2022-08-30 01:00:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11718.4|11714.4|6052
1661824800000|2022-08-30 02:00:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11720|11716|9031
1661828400000|2022-08-30 03:00:00|11721.5|11717.5|11724.7|11720.7|11724.7|11720.7|11721.5|11717.5|1908
1661832000000|2022-08-30 04:00:00|11726.2|11722.2|11740.3|11736.3|11741.8|11737.8|11726.2|11722.2|8240
1661835600000|2022-08-30 05:00:00|11741.8|11737.8|11737.2|11733.2|11745|11741|11735.6|11731.6|6923
1661839200000|2022-08-30 06:00:00|11735.6|11731.6|11726.2|11722.2|11737.2|11733.2|11718.4|11714.4|16559
1661842800000|2022-08-30 07:00:00|11724.7|11720.7|11730.9|11726.9|11732.5|11728.5|11715.3|11711.3|45225
1661846400000|2022-08-30 08:00:00|11734|11730|11746.5|11742.5|11752.8|11748.8|11734|11730|64381
1661850000000|2022-08-30 09:00:00|11748.1|11744.1|11745|11741|11751.2|11747.2|11741.8|11737.8|26593
1661853600000|2022-08-30 10:00:00|11746.5|11742.5|11752.8|11748.8|11752.8|11748.8|11743.4|11739.4|17809
1661857200000|2022-08-30 11:00:00|11751.2|11747.2|11748.1|11744.1|11754.3|11750.3|11745|11741|22486
1661860800000|2022-08-30 12:00:00|11749.7|11745.7|11718.4|11714.4|11749.7|11745.7|11716.8|11712.8|56372
1661864400000|2022-08-30 13:00:00|11716.8|11712.8|11735.6|11731.6|11740.3|11736.3|11709|11705|75855
1661868000000|2022-08-30 14:00:00|11727.8|11723.8|11698.1|11694.1|11730.9|11726.9|11679.3|11675.3|95490
1661871600000|2022-08-30 15:00:00|11696.5|11692.5|11705.9|11701.9|11712.2|11708.2|11677.8|11673.8|38523
1661875200000|2022-08-30 16:00:00|11707.5|11703.5|11712.2|11708.2|11713.7|11709.7|11699.7|11695.7|22505
1661878800000|2022-08-30 17:00:00|11713.7|11709.7|11701.2|11697.2|11713.7|11709.7|11698.1|11694.1|21617
1661882400000|2022-08-30 18:00:00|11702.8|11698.8|11709|11705|11710.6|11706.6|11701.2|11697.2|24914
1661886000000|2022-08-30 19:00:00|11707.5|11703.5|11710.6|11706.6|11713.7|11709.7|11705.9|11701.9|19541
1661889600000|2022-08-30 20:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11702.8|11698.8|17900
1661896800000|2022-08-30 22:00:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|3364
1661900400000|2022-08-30 23:00:00|11712.2|11708.2|11713.7|11709.7|11716.8|11712.8|11710.6|11706.6|4583
1661904000000|2022-08-31 00:00:00|11712.2|11708.2|11709|11705|11715.3|11711.3|11709|11705|4950
1661907600000|2022-08-31 01:00:00|11707.5|11703.5|11705.9|11701.9|11712.2|11708.2|11704.3|11700.3|4383
1661911200000|2022-08-31 02:00:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11705.9|11701.9|2419
1661914800000|2022-08-31 03:00:00|11708.3|11704.3|11702.8|11698.8|11709|11705|11701.2|11697.2|2875
1661918400000|2022-08-31 04:00:00|11701.2|11697.2|11710.6|11706.6|11710.6|11706.6|11701.2|11697.2|12604
1661922000000|2022-08-31 05:00:00|11712.2|11708.2|11716.8|11712.8|11718.4|11714.4|11707.5|11703.5|21335
1661925600000|2022-08-31 06:00:00|11718.4|11714.4|11723.1|11719.1|11723.1|11719.1|11715.3|11711.3|21146
1661929200000|2022-08-31 07:00:00|11721.5|11717.5|11716.8|11712.8|11724.7|11720.7|11713.7|11709.7|18120
1661932800000|2022-08-31 08:00:00|11715.3|11711.3|11695|11691|11715.3|11711.3|11691.8|11687.8|26697
1661936400000|2022-08-31 09:00:00|11692.6|11688.6|11676.2|11672.2|11701.2|11697.2|11673.1|11669.1|29009
1661940000000|2022-08-31 10:00:00|11674.7|11670.7|11682.5|11678.5|11688.7|11684.7|11673.1|11669.1|30651
1661943600000|2022-08-31 11:00:00|11680.9|11676.9|11693.4|11689.4|11695|11691|11680.9|11676.9|27605
1661947200000|2022-08-31 12:00:00|11692.6|11688.6|11688.7|11684.7|11712.2|11708.2|11684|11680|74952
1661950800000|2022-08-31 13:00:00|11690.3|11686.3|11712.2|11708.2|11712.2|11708.2|11685.6|11681.6|55733
1661954400000|2022-08-31 14:00:00|11711.4|11707.4|11713.7|11709.7|11715.3|11711.3|11698.1|11694.1|46260
1661958000000|2022-08-31 15:00:00|11715.3|11711.3|11699.7|11695.7|11715.3|11711.3|11696.5|11692.5|36324
1661961600000|2022-08-31 16:00:00|11698.1|11694.1|11702.8|11698.8|11707.5|11703.5|11698.1|11694.1|52371
1661965200000|2022-08-31 17:00:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|21444
1661968800000|2022-08-31 18:00:00|11698.1|11694.1|11691.8|11687.8|11704.3|11700.3|11691.8|11687.8|48427
1661972400000|2022-08-31 19:00:00|11690.3|11686.3|11663.7|11659.7|11691.8|11687.8|11654.3|11650.3|94332
1661976000000|2022-08-31 20:00:00|11665.3|11661.3|11643.4|11639.4|11666.8|11662.8|11640.3|11636.3|75398
1661983200000|2022-08-31 22:00:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11641.8|11637.8|6442
1661986800000|2022-08-31 23:00:00|11648.1|11644.1|11641.8|11637.8|11648.1|11644.1|11641.8|11637.8|6013
1661990400000|2022-09-01 00:00:00|11640.3|11636.3|11630.9|11626.9|11640.3|11636.3|11627.8|11623.8|16007
1661994000000|2022-09-01 01:00:00|11629.3|11625.3|11634|11630|11635.6|11631.6|11627.8|11623.8|10715
1661997600000|2022-09-01 02:00:00|11632.5|11628.5|11637.2|11633.2|11641.8|11637.8|11632.5|11628.5|6410
1662001200000|2022-09-01 03:00:00|11638.7|11634.7|11643.4|11639.4|11645|11641|11637.2|11633.2|7581
1662004800000|2022-09-01 04:00:00|11645|11641|11641.8|11637.8|11645|11641|11640.3|11636.3|4357
1662008400000|2022-09-01 05:00:00|11640.3|11636.3|11648.1|11644.1|11649.7|11645.7|11640.3|11636.3|7977
1662012000000|2022-09-01 06:00:00|11649.7|11645.7|11641.8|11637.8|11649.7|11645.7|11634|11630|23804
1662015600000|2022-09-01 07:00:00|11640.3|11636.3|11641.8|11637.8|11652.8|11648.8|11635.6|11631.6|40475
1662019200000|2022-09-01 08:00:00|11640.3|11636.3|11641.8|11637.8|11648.1|11644.1|11635.6|11631.6|34156
1662022800000|2022-09-01 09:00:00|11643.4|11639.4|11654.3|11650.3|11655.9|11651.9|11637.2|11633.2|17608
1662026400000|2022-09-01 10:00:00|11655.9|11651.9|11645|11641|11655.9|11651.9|11643.4|11639.4|14962
1662030000000|2022-09-01 11:00:00|11646.5|11642.5|11651.2|11647.2|11654.3|11650.3|11643.4|11639.4|22120
1662033600000|2022-09-01 12:00:00|11649.7|11645.7|11623.1|11619.1|11652.8|11648.8|11604.3|11600.3|107408
1662037200000|2022-09-01 13:00:00|11621.5|11617.5|11628.6|11624.6|11634|11630|11609|11605|71321
1662040800000|2022-09-01 14:00:00|11612.2|11608.2|11588.7|11584.7|11620|11616|11574.7|11570.7|132547
1662044400000|2022-09-01 15:00:00|11590.3|11586.3|11602.8|11598.8|11607.5|11603.5|11585.6|11581.6|48313
1662048000000|2022-09-01 16:00:00|11604.3|11600.3|11601.2|11597.2|11609|11605|11599.7|11595.7|37448
1662051600000|2022-09-01 17:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11596.5|11592.5|22917
1662055200000|2022-09-01 18:00:00|11604.3|11600.3|11601.2|11597.2|11613.7|11609.7|11598.1|11594.1|22352
1662058800000|2022-09-01 19:00:00|11599.7|11595.7|11601.2|11597.2|11612.2|11608.2|11599.7|11595.7|23214
1662062400000|2022-09-01 20:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11599.7|11595.7|32205
1662069600000|2022-09-01 22:00:00|11602.8|11598.8|11604.3|11600.3|11609|11605|11599.7|11595.7|3008
1662073200000|2022-09-01 23:00:00|11605.9|11601.9|11604.3|11600.3|11609|11605|11602.8|11598.8|3395
1662076800000|2022-09-02 00:00:00|11602.8|11598.8|11607.5|11603.5|11612.2|11608.2|11602.8|11598.8|6028
1662080400000|2022-09-02 01:00:00|11605.9|11601.9|11599.7|11595.7|11607.5|11603.5|11598.1|11594.1|6621
1662084000000|2022-09-02 02:00:00|11598.1|11594.1|11604.3|11600.3|11605.9|11601.9|11598.1|11594.1|5556
1662087600000|2022-09-02 03:00:00|11605.9|11601.9|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|3802
1662091200000|2022-09-02 04:00:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11604.3|11600.3|2108
1662094800000|2022-09-02 05:00:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11607.5|11603.5|5335
1662098400000|2022-09-02 06:00:00|11610.6|11606.6|11623.1|11619.1|11624.7|11620.7|11609|11605|16112
1662102000000|2022-09-02 07:00:00|11621.5|11617.5|11610.6|11606.6|11623.1|11619.1|11604.3|11600.3|19563
1662105600000|2022-09-02 08:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11604.3|11600.3|12868
1662109200000|2022-09-02 09:00:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11602.8|11598.8|9394
1662112800000|2022-09-02 10:00:00|11605.9|11601.9|11612.2|11608.2|11612.2|11608.2|11604.3|11600.3|8571
1662116400000|2022-09-02 11:00:00|11610.6|11606.6|11612.2|11608.2|11620|11616|11605.9|11601.9|21060
1662120000000|2022-09-02 12:00:00|11613.7|11609.7|11615.3|11611.3|11639.5|11635.5|11591.8|11587.8|109293
1662123600000|2022-09-02 13:00:00|11613.7|11609.7|11670|11666|11673.1|11669.1|11610.6|11606.6|104111
1662127200000|2022-09-02 14:00:00|11669.2|11665.2|11654.3|11650.3|11682.5|11678.5|11648.1|11644.1|70001
1662130800000|2022-09-02 15:00:00|11652.8|11648.8|11641.8|11637.8|11657.5|11653.5|11627.8|11623.8|40283
1662134400000|2022-09-02 16:00:00|11640.3|11636.3|11652.8|11648.8|11657.5|11653.5|11634|11630|38961
1662138000000|2022-09-02 17:00:00|11654.3|11650.3|11662.2|11658.2|11665.3|11661.3|11652.8|11648.8|28733
1662141600000|2022-09-02 18:00:00|11660.6|11656.6|11668.4|11664.4|11668.4|11664.4|11655.9|11651.9|33872
1662145200000|2022-09-02 19:00:00|11666.8|11662.8|11655.9|11651.9|11666.8|11662.8|11655.9|11651.9|22249
1662148800000|2022-09-02 20:00:00|11657.5|11653.5|11666.8|11662.8|11670|11666|11657.5|11653.5|16557
1662328800000|2022-09-04 22:00:00|11666.8|11662.8|11679.3|11675.3|11687.2|11683.2|11666.8|11662.8|11874
1662332400000|2022-09-04 23:00:00|11677.8|11673.8|11663.7|11659.7|11679.3|11675.3|11662.2|11658.2|4991
1662336000000|2022-09-05 00:00:00|11662.2|11658.2|11670|11666|11674.7|11670.7|11662.2|11658.2|5250
1662339600000|2022-09-05 01:00:00|11668.4|11664.4|11670|11666|11673.1|11669.1|11668.4|11664.4|1882
1662343200000|2022-09-05 02:00:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|1802
1662346800000|2022-09-05 03:00:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1375
1662350400000|2022-09-05 04:00:00|11666.8|11662.8|11670|11666|11671.5|11667.5|11665.3|11661.3|2750
1662354000000|2022-09-05 05:00:00|11668.4|11664.4|11665.3|11661.3|11670|11666|11665.3|11661.3|1101
1662357600000|2022-09-05 06:00:00|11663.7|11659.7|11651.2|11647.2|11663.7|11659.7|11646.5|11642.5|13615
1662361200000|2022-09-05 07:00:00|11652.8|11648.8|11630.9|11626.9|11652.8|11648.8|11623.1|11619.1|20218
1662364800000|2022-09-05 08:00:00|11632.5|11628.5|11623.1|11619.1|11632.5|11628.5|11623.1|11619.1|7170
1662368400000|2022-09-05 09:00:00|11624.7|11620.7|11627.8|11623.8|11634|11630|11620|11616|7585
1662372000000|2022-09-05 10:00:00|11628.6|11624.6|11632.5|11628.5|11634|11630|11627.8|11623.8|3602
1662375600000|2022-09-05 11:00:00|11633.3|11629.3|11623.1|11619.1|11635.6|11631.6|11623.1|11619.1|6113
1662379200000|2022-09-05 12:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11616.8|11612.8|8260
1662382800000|2022-09-05 13:00:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11623.1|11619.1|4607
1662386400000|2022-09-05 14:00:00|11628.6|11624.6|11641.8|11637.8|11641.8|11637.8|11627.8|11623.8|8653
1662390000000|2022-09-05 15:00:00|11640.3|11636.3|11637.2|11633.2|11641.8|11637.8|11634|11630|4473
1662393600000|2022-09-05 16:00:00|11635.6|11631.6|11635.6|11631.6|11638.7|11634.7|11634|11630|3368
1662415200000|2022-09-05 22:00:00|11634.8|11630.8|11640.3|11636.3|11641.8|11637.8|11632.5|11628.5|3067
1662418800000|2022-09-05 23:00:00|11638.7|11634.7|11643.4|11639.4|11646.5|11642.5|11637.2|11633.2|1600
1662422400000|2022-09-06 00:00:00|11645|11641|11651.2|11647.2|11651.2|11647.2|11641.8|11637.8|5453
1662426000000|2022-09-06 01:00:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11645|11641|3381
1662429600000|2022-09-06 02:00:00|11651.2|11647.2|11645|11641|11652.8|11648.8|11645|11641|3751
1662433200000|2022-09-06 03:00:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|2397
1662436800000|2022-09-06 04:00:00|11649.7|11645.7|11632.5|11628.5|11649.7|11645.7|11632.5|11628.5|6245
1662440400000|2022-09-06 05:00:00|11630.9|11626.9|11632.5|11628.5|11635.6|11631.6|11629.3|11625.3|4740
1662444000000|2022-09-06 06:00:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11621.5|11617.5|10944
1662447600000|2022-09-06 07:00:00|11627.8|11623.8|11615.3|11611.3|11629.3|11625.3|11602.8|11598.8|39643
1662451200000|2022-09-06 08:00:00|11613.7|11609.7|11618.4|11614.4|11623.1|11619.1|11607.5|11603.5|20073
1662454800000|2022-09-06 09:00:00|11616.8|11612.8|11616.8|11612.8|11621.5|11617.5|11613.7|11609.7|15371
1662458400000|2022-09-06 10:00:00|11618.4|11614.4|11630.9|11626.9|11637.2|11633.2|11616.8|11612.8|18837
1662462000000|2022-09-06 11:00:00|11632.5|11628.5|11623.1|11619.1|11632.5|11628.5|11607.5|11603.5|18251
1662465600000|2022-09-06 12:00:00|11624.7|11620.7|11612.2|11608.2|11626.2|11622.2|11602.8|11598.8|38352
1662469200000|2022-09-06 13:00:00|11613.7|11609.7|11574.7|11570.7|11618.4|11614.4|11570|11566|84110
1662472800000|2022-09-06 14:00:00|11562.9|11558.9|11562.2|11558.2|11576.2|11572.2|11546.5|11542.5|96361
1662476400000|2022-09-06 15:00:00|11560.6|11556.6|11557.5|11553.5|11577.8|11573.8|11555.9|11551.9|51805
1662480000000|2022-09-06 16:00:00|11555.9|11551.9|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|37733
1662483600000|2022-09-06 17:00:00|11559|11555|11563.7|11559.7|11570|11566|11557.5|11553.5|45332
1662487200000|2022-09-06 18:00:00|11562.2|11558.2|11562.2|11558.2|11566.8|11562.8|11559|11555|31845
1662490800000|2022-09-06 19:00:00|11563.7|11559.7|11560.6|11556.6|11574.7|11570.7|11559|11555|34474
1662494400000|2022-09-06 20:00:00|11559|11555|11555.9|11551.9|11565.3|11561.3|11552.8|11548.8|21368
1662501600000|2022-09-06 22:00:00|11559|11555|11555.9|11551.9|11562.2|11558.2|11554.3|11550.3|2358
1662505200000|2022-09-06 23:00:00|11557.5|11553.5|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|7505
1662508800000|2022-09-07 00:00:00|11559|11555|11552.8|11548.8|11562.2|11558.2|11543.4|11539.4|11480
1662512400000|2022-09-07 01:00:00|11553.6|11549.6|11559|11555|11562.2|11558.2|11551.2|11547.2|11889
1662516000000|2022-09-07 02:00:00|11560.6|11556.6|11554.3|11550.3|11560.6|11556.6|11551.2|11547.2|5245
1662519600000|2022-09-07 03:00:00|11552.8|11548.8|11548.1|11544.1|11554.3|11550.3|11545|11541|5636
1662523200000|2022-09-07 04:00:00|11549.7|11545.7|11555.9|11551.9|11557.5|11553.5|11544.2|11540.2|11277
1662526800000|2022-09-07 05:00:00|11557.5|11553.5|11555.9|11551.9|11562.2|11558.2|11551.2|11547.2|9892
1662530400000|2022-09-07 06:00:00|11557.5|11553.5|11549.7|11545.7|11563.7|11559.7|11548.1|11544.1|15771
1662534000000|2022-09-07 07:00:00|11551.2|11547.2|11577.8|11573.8|11579.3|11575.3|11551.2|11547.2|37629
1662537600000|2022-09-07 08:00:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11573.9|11569.9|39299
1662541200000|2022-09-07 09:00:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11575.4|11571.4|17156
1662544800000|2022-09-07 10:00:00|11587.2|11583.2|11570|11566|11587.2|11583.2|11565.3|11561.3|20412
1662548400000|2022-09-07 11:00:00|11568.4|11564.4|11573.1|11569.1|11577.8|11573.8|11548.1|11544.1|41685
1662552000000|2022-09-07 12:00:00|11574.7|11570.7|11580.9|11576.9|11587.2|11583.2|11566.8|11562.8|43928
1662555600000|2022-09-07 13:00:00|11581.7|11577.7|11596.5|11592.5|11601.2|11597.2|11576.2|11572.2|61519
1662559200000|2022-09-07 14:00:00|11595|11591|11593.4|11589.4|11601.2|11597.2|11587.2|11583.2|54737
1662562800000|2022-09-07 15:00:00|11595|11591|11602.8|11598.8|11605.9|11601.9|11590.3|11586.3|39904
1662566400000|2022-09-07 16:00:00|11601.2|11597.2|11604.3|11600.3|11605.9|11601.9|11598.1|11594.1|33697
1662570000000|2022-09-07 17:00:00|11605.9|11601.9|11623.1|11619.1|11623.1|11619.1|11602.8|11598.8|59368
1662573600000|2022-09-07 18:00:00|11621.5|11617.5|11618.4|11614.4|11624.7|11620.7|11616.8|11612.8|43874
1662577200000|2022-09-07 19:00:00|11616.8|11612.8|11618.4|11614.4|11623.1|11619.1|11613.7|11609.7|29023
1662580800000|2022-09-07 20:00:00|11620|11616|11616.8|11612.8|11620|11616|11610.6|11606.6|24859
1662588000000|2022-09-07 22:00:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|2232
1662591600000|2022-09-07 23:00:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|3844
1662595200000|2022-09-08 00:00:00|11615.3|11611.3|11615.3|11611.3|11620|11616|11612.2|11608.2|6652
1662598800000|2022-09-08 01:00:00|11616.8|11612.8|11626.2|11622.2|11626.2|11622.2|11616.8|11612.8|9713
1662602400000|2022-09-08 02:00:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11624.7|11620.7|8137
1662606000000|2022-09-08 03:00:00|11626.2|11622.2|11641.8|11637.8|11646.5|11642.5|11626.2|11622.2|14322
1662609600000|2022-09-08 04:00:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11640.3|11636.3|5347
1662613200000|2022-09-08 05:00:00|11641.8|11637.8|11645|11641|11645|11641|11638.7|11634.7|5202
1662616800000|2022-09-08 06:00:00|11643.4|11639.4|11641.8|11637.8|11651.2|11647.2|11640.3|11636.3|17813
1662620400000|2022-09-08 07:00:00|11643.4|11639.4|11623.1|11619.1|11645|11641|11621.5|11617.5|29739
1662624000000|2022-09-08 08:00:00|11621.5|11617.5|11626.2|11622.2|11632.5|11628.5|11620|11616|22036
1662627600000|2022-09-08 09:00:00|11625.4|11621.4|11638.7|11634.7|11640.3|11636.3|11624.7|11620.7|12814
1662631200000|2022-09-08 10:00:00|11640.3|11636.3|11630.9|11626.9|11640.3|11636.3|11630.9|11626.9|13104
1662634800000|2022-09-08 11:00:00|11632.5|11628.5|11652.8|11648.8|11662.2|11658.2|11630.9|11626.9|26674
1662638400000|2022-09-08 12:00:00|11654.3|11650.3|11616.8|11612.8|11671.5|11667.5|11612.2|11608.2|85887
1662642000000|2022-09-08 13:00:00|11618.4|11614.4|11624.7|11620.7|11634|11630|11595|11591|102500
1662645600000|2022-09-08 14:00:00|11623.1|11619.1|11621.5|11617.5|11626.2|11622.2|11609|11605|51082
1662649200000|2022-09-08 15:00:00|11620|11616|11599.7|11595.7|11620|11616|11599.7|11595.7|39698
1662652800000|2022-09-08 16:00:00|11598.1|11594.1|11595|11591|11599.7|11595.7|11587.2|11583.2|41210
1662656400000|2022-09-08 17:00:00|11596.5|11592.5|11599.7|11595.7|11609|11605|11595|11591|20068
1662660000000|2022-09-08 18:00:00|11601.2|11597.2|11598.1|11594.1|11607.5|11603.5|11596.5|11592.5|21969
1662663600000|2022-09-08 19:00:00|11599.7|11595.7|11582.5|11578.5|11602.8|11598.8|11582.5|11578.5|33230
1662667200000|2022-09-08 20:00:00|11584|11580|11579.3|11575.3|11585.6|11581.6|11573.1|11569.1|31880
1662674400000|2022-09-08 22:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|3676
1662678000000|2022-09-08 23:00:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|2882
1662681600000|2022-09-09 00:00:00|11582.5|11578.5|11577.8|11573.8|11585.6|11581.6|11576.2|11572.2|6392
1662685200000|2022-09-09 01:00:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11571.5|11567.5|7198
1662688800000|2022-09-09 02:00:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|4548
1662692400000|2022-09-09 03:00:00|11588.7|11584.7|11595|11591|11599.7|11595.7|11587.2|11583.2|12833
1662696000000|2022-09-09 04:00:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11593.4|11589.4|4795
1662699600000|2022-09-09 05:00:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11593.4|11589.4|4503
1662703200000|2022-09-09 06:00:00|11593.4|11589.4|11598.1|11594.1|11601.2|11597.2|11586.4|11582.4|13614
1662706800000|2022-09-09 07:00:00|11596.5|11592.5|11585.6|11581.6|11602.8|11598.8|11580.9|11576.9|24621
1662710400000|2022-09-09 08:00:00|11584|11580|11607.5|11603.5|11609|11605|11580.9|11576.9|24502
1662714000000|2022-09-09 09:00:00|11609|11605|11616.8|11612.8|11620|11616|11605.9|11601.9|20615
1662717600000|2022-09-09 10:00:00|11618.4|11614.4|11626.2|11622.2|11635.6|11631.6|11616.8|11612.8|23016
1662721200000|2022-09-09 11:00:00|11627.8|11623.8|11620|11616|11629.3|11625.3|11618.4|11614.4|21255
1662724800000|2022-09-09 12:00:00|11621.5|11617.5|11621.5|11617.5|11632.5|11628.5|11612.2|11608.2|49391
1662728400000|2022-09-09 13:00:00|11623.1|11619.1|11598.1|11594.1|11632.5|11628.5|11577.8|11573.8|73700
1662732000000|2022-09-09 14:00:00|11599.7|11595.7|11609|11605|11620|11616|11598.1|11594.1|51922
1662735600000|2022-09-09 15:00:00|11610.6|11606.6|11599.7|11595.7|11610.6|11606.6|11591.8|11587.8|32429
1662739200000|2022-09-09 16:00:00|11601.2|11597.2|11588.7|11584.7|11601.2|11597.2|11582.5|11578.5|30964
1662742800000|2022-09-09 17:00:00|11587.2|11583.2|11580.9|11576.9|11593.4|11589.4|11580.9|11576.9|16447
1662746400000|2022-09-09 18:00:00|11579.3|11575.3|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|30822
1662750000000|2022-09-09 19:00:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11570|11566|26600
1662753600000|2022-09-09 20:00:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|17101
1662933600000|2022-09-11 22:00:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11571.5|11567.5|2607
1662937200000|2022-09-11 23:00:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1428
1662940800000|2022-09-12 00:00:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|2392
1662944400000|2022-09-12 01:00:00|11580.9|11576.9|11580.9|11576.9|11587.2|11583.2|11579.3|11575.3|3588
1662948000000|2022-09-12 02:00:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|3788
1662951600000|2022-09-12 03:00:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11571.5|11567.5|4048
1662955200000|2022-09-12 04:00:00|11573.1|11569.1|11563.7|11559.7|11573.1|11569.1|11562.2|11558.2|6048
1662958800000|2022-09-12 05:00:00|11562.2|11558.2|11562.2|11558.2|11570|11566|11562.2|11558.2|6374
1662962400000|2022-09-12 06:00:00|11560.6|11556.6|11571.5|11567.5|11573.1|11569.1|11559|11555|16158
1662966000000|2022-09-12 07:00:00|11570|11566|11584|11580|11587.2|11583.2|11570|11566|19158
1662969600000|2022-09-12 08:00:00|11585.6|11581.6|11593.4|11589.4|11593.4|11589.4|11580.9|11576.9|15139
1662973200000|2022-09-12 09:00:00|11591.8|11587.8|11595|11591|11598.1|11594.1|11591.8|11587.8|14434
1662976800000|2022-09-12 10:00:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11587.2|11583.2|8194
1662980400000|2022-09-12 11:00:00|11599.7|11595.7|11607.5|11603.5|11610.6|11606.6|11591.8|11587.8|21208
1662984000000|2022-09-12 12:00:00|11609|11605|11610.6|11606.6|11621.5|11617.5|11599.7|11595.7|45717
1662987600000|2022-09-12 13:00:00|11609|11605|11610.6|11606.6|11615.3|11611.3|11602.8|11598.8|37645
1662991200000|2022-09-12 14:00:00|11609.8|11605.8|11610.6|11606.6|11610.6|11606.6|11585.6|11581.6|46246
1662994800000|2022-09-12 15:00:00|11609|11605|11596.5|11592.5|11615.3|11611.3|11595|11591|48222
1662998400000|2022-09-12 16:00:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11587.2|11583.2|24884
1663002000000|2022-09-12 17:00:00|11598.1|11594.1|11582.5|11578.5|11601.2|11597.2|11577.8|11573.8|33693
1663005600000|2022-09-12 18:00:00|11580.9|11576.9|11562.2|11558.2|11582.5|11578.5|11560.6|11556.6|36992
1663009200000|2022-09-12 19:00:00|11560.6|11556.6|11566.8|11562.8|11566.8|11562.8|11552.8|11548.8|30442
1663012800000|2022-09-12 20:00:00|11565.3|11561.3|11565.3|11561.3|11573.1|11569.1|11565.3|11561.3|18159
1663020000000|2022-09-12 22:00:00|11566.8|11562.8|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|1797
1663023600000|2022-09-12 23:00:00|11573.1|11569.1|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|3437
1663027200000|2022-09-13 00:00:00|11576.2|11572.2|11584|11580|11587.2|11583.2|11576.2|11572.2|11359
1663030800000|2022-09-13 01:00:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|5763
1663034400000|2022-09-13 02:00:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|3097
1663038000000|2022-09-13 03:00:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|2581
1663041600000|2022-09-13 04:00:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11580.9|11576.9|2506
1663045200000|2022-09-13 05:00:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11579.3|11575.3|3419
1663048800000|2022-09-13 06:00:00|11584|11580|11588.7|11584.7|11595|11591|11580.9|11576.9|12534
1663052400000|2022-09-13 07:00:00|11587.2|11583.2|11593.4|11589.4|11596.5|11592.5|11582.5|11578.5|21272
1663056000000|2022-09-13 08:00:00|11594.2|11590.2|11596.5|11592.5|11598.1|11594.1|11587.2|11583.2|13946
1663059600000|2022-09-13 09:00:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11590.3|11586.3|13675
1663063200000|2022-09-13 10:00:00|11598.1|11594.1|11598.1|11594.1|11602.8|11598.8|11596.5|11592.5|12313
1663066800000|2022-09-13 11:00:00|11599.7|11595.7|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|32158
1663070400000|2022-09-13 12:00:00|11607.5|11603.5|11510.6|11506.6|11615.3|11611.3|11496.5|11492.5|118790
1663074000000|2022-09-13 13:00:00|11509|11505|11493.4|11489.4|11512.2|11508.2|11479.3|11475.3|128386
1663077600000|2022-09-13 14:00:00|11491.8|11487.8|11491.8|11487.8|11502.8|11498.8|11487.2|11483.2|52481
1663081200000|2022-09-13 15:00:00|11490.3|11486.3|11484|11480|11501.2|11497.2|11484|11480|41856
1663084800000|2022-09-13 16:00:00|11485.6|11481.6|11488.7|11484.7|11493.4|11489.4|11476.2|11472.2|39926
1663088400000|2022-09-13 17:00:00|11487.2|11483.2|11480.9|11476.9|11502.8|11498.8|11479.3|11475.3|50971
1663092000000|2022-09-13 18:00:00|11482.5|11478.5|11496.5|11492.5|11499.7|11495.7|11476.2|11472.2|39861
1663095600000|2022-09-13 19:00:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|24403
1663099200000|2022-09-13 20:00:00|11499.7|11495.7|11504.3|11500.3|11507.5|11503.5|11493.4|11489.4|24211
1663106400000|2022-09-13 22:00:00|11507.5|11503.5|11496.5|11492.5|11507.5|11503.5|11495|11491|4823
1663110000000|2022-09-13 23:00:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|3436
1663113600000|2022-09-14 00:00:00|11496.5|11492.5|11476.2|11472.2|11496.5|11492.5|11470|11466|24149
1663117200000|2022-09-14 01:00:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11471.5|11467.5|8822
1663120800000|2022-09-14 02:00:00|11479.3|11475.3|11490.3|11486.3|11491.8|11487.8|11479.3|11475.3|8822
1663124400000|2022-09-14 03:00:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|5854
1663128000000|2022-09-14 04:00:00|11487.2|11483.2|11493.4|11489.4|11499.7|11495.7|11485.6|11481.6|8664
1663131600000|2022-09-14 05:00:00|11495|11491|11494.2|11490.2|11499.7|11495.7|11491.8|11487.8|5445
1663135200000|2022-09-14 06:00:00|11493.4|11489.4|11495|11491|11509|11505|11493.4|11489.4|19740
1663138800000|2022-09-14 07:00:00|11493.4|11489.4|11484|11480|11499.7|11495.7|11468.4|11464.4|36017
1663142400000|2022-09-14 08:00:00|11484.8|11480.8|11484|11480|11495|11491|11480.9|11476.9|20526
1663146000000|2022-09-14 09:00:00|11485.6|11481.6|11480.9|11476.9|11488.7|11484.7|11477.8|11473.8|12826
1663149600000|2022-09-14 10:00:00|11479.3|11475.3|11479.3|11475.3|11485.6|11481.6|11477.8|11473.8|11136
1663153200000|2022-09-14 11:00:00|11477.8|11473.8|11455.9|11451.9|11480.9|11476.9|11455.9|11451.9|41093
1663156800000|2022-09-14 12:00:00|11454.3|11450.3|11480.9|11476.9|11490.3|11486.3|11454.3|11450.3|65747
1663160400000|2022-09-14 13:00:00|11479.3|11475.3|11479.3|11475.3|11491.8|11487.8|11477.8|11473.8|58301
1663164000000|2022-09-14 14:00:00|11480.9|11476.9|11505.9|11501.9|11510.6|11506.6|11477.8|11473.8|58376
1663167600000|2022-09-14 15:00:00|11507.5|11503.5|11509|11505|11521.5|11517.5|11502.8|11498.8|59543
1663171200000|2022-09-14 16:00:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11502.8|11498.8|29946
1663174800000|2022-09-14 17:00:00|11502.8|11498.8|11501.2|11497.2|11509|11505|11493.4|11489.4|38683
1663178400000|2022-09-14 18:00:00|11500.4|11496.4|11499.7|11495.7|11504.3|11500.3|11498.1|11494.1|26107
1663182000000|2022-09-14 19:00:00|11498.1|11494.1|11491.8|11487.8|11501.2|11497.2|11490.3|11486.3|29450
1663185600000|2022-09-14 20:00:00|11490.3|11486.3|11495|11491|11499.7|11495.7|11488.7|11484.7|19393
1663192800000|2022-09-14 22:00:00|11494.2|11490.2|11498.1|11494.1|11499.7|11495.7|11491.8|11487.8|2039
1663196400000|2022-09-14 23:00:00|11499.7|11495.7|11498.1|11494.1|11504.3|11500.3|11498.1|11494.1|2804
1663200000000|2022-09-15 00:00:00|11499.7|11495.7|11493.4|11489.4|11499.7|11495.7|11490.3|11486.3|4251
1663203600000|2022-09-15 01:00:00|11491.8|11487.8|11496.5|11492.5|11499.7|11495.7|11490.3|11486.3|4163
1663207200000|2022-09-15 02:00:00|11498.1|11494.1|11488.7|11484.7|11498.1|11494.1|11488.7|11484.7|2830
1663210800000|2022-09-15 03:00:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11482.5|11478.5|4418
1663214400000|2022-09-15 04:00:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11480.9|11476.9|3221
1663218000000|2022-09-15 05:00:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|5097
1663221600000|2022-09-15 06:00:00|11479.3|11475.3|11470|11466|11482.5|11478.5|11470|11466|14157
1663225200000|2022-09-15 07:00:00|11468.4|11464.4|11473.1|11469.1|11477.8|11473.8|11466.8|11462.8|18528
1663228800000|2022-09-15 08:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11466.8|11462.8|13125
1663232400000|2022-09-15 09:00:00|11470|11466|11471.5|11467.5|11477.8|11473.8|11466.8|11462.8|18891
1663236000000|2022-09-15 10:00:00|11473.1|11469.1|11460.6|11456.6|11473.1|11469.1|11459|11455|16496
1663239600000|2022-09-15 11:00:00|11462.2|11458.2|11465.3|11461.3|11470|11466|11462.2|11458.2|13684
1663243200000|2022-09-15 12:00:00|11464.5|11460.5|11479.3|11475.3|11491.8|11487.8|11444.2|11440.2|102961
1663246800000|2022-09-15 13:00:00|11480.9|11476.9|11468.4|11464.4|11485.6|11481.6|11452.8|11448.8|73521
1663250400000|2022-09-15 14:00:00|11466.8|11462.8|11462.2|11458.2|11474.7|11470.7|11457.5|11453.5|41608
1663254000000|2022-09-15 15:00:00|11463.7|11459.7|11448.1|11444.1|11465.3|11461.3|11446.5|11442.5|41940
1663257600000|2022-09-15 16:00:00|11446.5|11442.5|11449.7|11445.7|11452.8|11448.8|11445|11441|30186
1663261200000|2022-09-15 17:00:00|11451.2|11447.2|11460.6|11456.6|11462.2|11458.2|11448.1|11444.1|31381
1663264800000|2022-09-15 18:00:00|11459|11455|11451.2|11447.2|11462.2|11458.2|11451.2|11447.2|25723
1663268400000|2022-09-15 19:00:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11451.2|11447.2|38269
1663272000000|2022-09-15 20:00:00|11454.3|11450.3|11457.5|11453.5|11460.6|11456.6|11452.8|11448.8|19058
1663279200000|2022-09-15 22:00:00|11459|11455|11459|11455|11463.7|11459.7|11457.5|11453.5|4223
1663282800000|2022-09-15 23:00:00|11457.5|11453.5|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|2054
1663286400000|2022-09-16 00:00:00|11459|11455|11463.7|11459.7|11470|11466|11459|11455|3632
1663290000000|2022-09-16 01:00:00|11462.2|11458.2|11459|11455|11466.8|11462.8|11459|11455|3342
1663293600000|2022-09-16 02:00:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11452.8|11448.8|6642
1663297200000|2022-09-16 03:00:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|4816
1663300800000|2022-09-16 04:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2895
1663304400000|2022-09-16 05:00:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|3537
1663308000000|2022-09-16 06:00:00|11452.8|11448.8|11440.3|11436.3|11452.8|11448.8|11435.6|11431.6|28815
1663311600000|2022-09-16 07:00:00|11441.8|11437.8|11452.8|11448.8|11457.5|11453.5|11440.3|11436.3|28569
1663315200000|2022-09-16 08:00:00|11454.3|11450.3|11446.5|11442.5|11454.3|11450.3|11446.5|11442.5|15403
1663318800000|2022-09-16 09:00:00|11448.1|11444.1|11446.5|11442.5|11455.9|11451.9|11445|11441|10273
1663322400000|2022-09-16 10:00:00|11445|11441|11448.1|11444.1|11451.2|11447.2|11443.4|11439.4|13301
1663326000000|2022-09-16 11:00:00|11449.7|11445.7|11465.3|11461.3|11466.8|11462.8|11448.1|11444.1|16944
1663329600000|2022-09-16 12:00:00|11466.8|11462.8|11451.2|11447.2|11468.4|11464.4|11451.2|11447.2|46761
1663333200000|2022-09-16 13:00:00|11449.7|11445.7|11461.4|11457.4|11463.7|11459.7|11445|11441|64603
1663336800000|2022-09-16 14:00:00|11466.8|11462.8|11474.7|11470.7|11496.5|11492.5|11457.5|11453.5|71982
1663340400000|2022-09-16 15:00:00|11476.2|11472.2|11470|11466|11485.6|11481.6|11466.8|11462.8|51922
1663344000000|2022-09-16 16:00:00|11468.4|11464.4|11468.4|11464.4|11482.5|11478.5|11468.4|11464.4|29694
1663347600000|2022-09-16 17:00:00|11470|11466|11474.7|11470.7|11479.3|11475.3|11468.4|11464.4|22285
1663351200000|2022-09-16 18:00:00|11476.2|11472.2|11477.8|11473.8|11485.6|11481.6|11476.2|11472.2|29302
1663354800000|2022-09-16 19:00:00|11476.2|11472.2|11473.1|11469.1|11479.3|11475.3|11473.1|11469.1|18522
1663358400000|2022-09-16 20:00:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11468.4|11464.4|17601
1663538400000|2022-09-18 22:00:00|11469.2|11465.2|11473.1|11469.1|11474.7|11470.7|11466.8|11462.8|3481
1663542000000|2022-09-18 23:00:00|11473.9|11469.9|11479.3|11475.3|11480.9|11476.9|11473.1|11469.1|4226
1663545600000|2022-09-19 00:00:00|11480.9|11476.9|11471.5|11467.5|11480.9|11476.9|11470.8|11466.8|4655
1663549200000|2022-09-19 01:00:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|2517
1663552800000|2022-09-19 02:00:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|3372
1663556400000|2022-09-19 03:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|2285
1663560000000|2022-09-19 04:00:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|1644
1663563600000|2022-09-19 05:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1371
1663567200000|2022-09-19 06:00:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11459|11455|7528
1663570800000|2022-09-19 07:00:00|11466.8|11462.8|11449.7|11445.7|11468.4|11464.4|11449.7|11445.7|8670
1663574400000|2022-09-19 08:00:00|11448.1|11444.1|11443.4|11439.4|11452.8|11448.8|11441.8|11437.8|16617
1663578000000|2022-09-19 09:00:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|8620
1663581600000|2022-09-19 10:00:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11441.8|11437.8|8985
1663585200000|2022-09-19 11:00:00|11443.4|11439.4|11435.6|11431.6|11443.4|11439.4|11427.8|11423.8|33299
1663588800000|2022-09-19 12:00:00|11434|11430|11449.7|11445.7|11454.3|11450.3|11427.8|11423.8|48479
1663592400000|2022-09-19 13:00:00|11451.2|11447.2|11432.5|11428.5|11459|11455|11424.7|11420.7|56249
1663596000000|2022-09-19 14:00:00|11430.9|11426.9|11440.3|11436.3|11443.4|11439.4|11427.8|11423.8|44876
1663599600000|2022-09-19 15:00:00|11441.8|11437.8|11441.8|11437.8|11457.5|11453.5|11438.7|11434.7|34828
1663603200000|2022-09-19 16:00:00|11443.4|11439.4|11448.1|11444.1|11455.9|11451.9|11443.4|11439.4|21685
1663606800000|2022-09-19 17:00:00|11449.7|11445.7|11441.8|11437.8|11454.3|11450.3|11441.8|11437.8|19323
1663610400000|2022-09-19 18:00:00|11442.6|11438.6|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|23349
1663614000000|2022-09-19 19:00:00|11441.8|11437.8|11441.8|11437.8|11445|11441|11438.7|11434.7|26370
1663617600000|2022-09-19 20:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11435.6|11431.6|18396
1663624800000|2022-09-19 22:00:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1976
1663628400000|2022-09-19 23:00:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|2731
1663632000000|2022-09-20 00:00:00|11441.8|11437.8|11445|11441|11448.1|11444.1|11441.8|11437.8|3485
1663635600000|2022-09-20 01:00:00|11446.5|11442.5|11445|11441|11451.2|11447.2|11445|11441|2775
1663639200000|2022-09-20 02:00:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11445|11441|2375
1663642800000|2022-09-20 03:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|3131
1663646400000|2022-09-20 04:00:00|11454.3|11450.3|11445|11441|11454.3|11450.3|11443.4|11439.4|3919
1663650000000|2022-09-20 05:00:00|11443.4|11439.4|11446.5|11442.5|11449.7|11445.7|11443.4|11439.4|3288
1663653600000|2022-09-20 06:00:00|11445|11441|11443.4|11439.4|11448.1|11444.1|11437.2|11433.2|19141
1663657200000|2022-09-20 07:00:00|11441.8|11437.8|11430.9|11426.9|11448.1|11444.1|11429.3|11425.3|31277
1663660800000|2022-09-20 08:00:00|11429.3|11425.3|11423.1|11419.1|11434|11430|11421.5|11417.5|30595
1663664400000|2022-09-20 09:00:00|11421.5|11417.5|11410.6|11406.6|11423.1|11419.1|11407.5|11403.5|49229
1663668000000|2022-09-20 10:00:00|11409|11405|11409|11405|11413.7|11409.7|11405.9|11401.9|21588
1663671600000|2022-09-20 11:00:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11401.2|11397.2|29355
1663675200000|2022-09-20 12:00:00|11409|11405|11401.2|11397.2|11410.6|11406.6|11390.3|11386.3|59350
1663678800000|2022-09-20 13:00:00|11399.7|11395.7|11387.2|11383.2|11401.2|11397.2|11377.8|11373.8|90214
1663682400000|2022-09-20 14:00:00|11388.7|11384.7|11377.8|11373.8|11395|11391|11366.8|11362.8|77004
1663686000000|2022-09-20 15:00:00|11379.3|11375.3|11388.7|11384.7|11390.3|11386.3|11373.1|11369.1|43704
1663689600000|2022-09-20 16:00:00|11390.3|11386.3|11395|11391|11396.5|11392.5|11382.5|11378.5|41338
1663693200000|2022-09-20 17:00:00|11396.5|11392.5|11405.9|11401.9|11407.5|11403.5|11395|11391|42945
1663696800000|2022-09-20 18:00:00|11404.3|11400.3|11385.6|11381.6|11407.5|11403.5|11384|11380|47681
1663700400000|2022-09-20 19:00:00|11384|11380|11388.7|11384.7|11390.3|11386.3|11380.9|11376.9|33152
1663704000000|2022-09-20 20:00:00|11390.3|11386.3|11388.7|11384.7|11398.1|11394.1|11385.6|11381.6|27525
1663711200000|2022-09-20 22:00:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2176
1663714800000|2022-09-20 23:00:00|11388.7|11384.7|11393.4|11389.4|11396.5|11392.5|11388.7|11384.7|4658
1663718400000|2022-09-21 00:00:00|11395|11391|11395|11391|11399.7|11395.7|11390.3|11386.3|5478
1663722000000|2022-09-21 01:00:00|11396.5|11392.5|11402.8|11398.8|11404.3|11400.3|11393.4|11389.4|7731
1663725600000|2022-09-21 02:00:00|11401.2|11397.2|11398.1|11394.1|11403.6|11399.6|11398.1|11394.1|4135
1663729200000|2022-09-21 03:00:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|3816
1663732800000|2022-09-21 04:00:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|3574
1663736400000|2022-09-21 05:00:00|11396.5|11392.5|11407.5|11403.5|11407.5|11403.5|11396.5|11392.5|8047
1663740000000|2022-09-21 06:00:00|11405.9|11401.9|11405.9|11401.9|11424.7|11420.7|11401.2|11397.2|49883
1663743600000|2022-09-21 07:00:00|11404.3|11400.3|11415.3|11411.3|11424.7|11420.7|11402.8|11398.8|34019
1663747200000|2022-09-21 08:00:00|11416.8|11412.8|11416.8|11412.8|11423.1|11419.1|11412.2|11408.2|19907
1663750800000|2022-09-21 09:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11405.9|11401.9|15456
1663754400000|2022-09-21 10:00:00|11412.2|11408.2|11404.3|11400.3|11413.7|11409.7|11404.3|11400.3|17309
1663758000000|2022-09-21 11:00:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11396.5|11392.5|23387
1663761600000|2022-09-21 12:00:00|11412.2|11408.2|11402.8|11398.8|11418.4|11414.4|11402|11398|39907
1663765200000|2022-09-21 13:00:00|11404.3|11400.3|11407.5|11403.5|11410.6|11406.6|11393.4|11389.4|39470
1663768800000|2022-09-21 14:00:00|11405.9|11401.9|11395|11391|11412.2|11408.2|11388.7|11384.7|53658
1663772400000|2022-09-21 15:00:00|11391.8|11387.8|11385.6|11381.6|11391.8|11387.8|11380.9|11376.9|44050
1663776000000|2022-09-21 16:00:00|11384|11380|11374.7|11370.7|11385.6|11381.6|11373.1|11369.1|32007
1663779600000|2022-09-21 17:00:00|11376.2|11372.2|11383.3|11379.3|11390.3|11386.3|11373.1|11369.1|44113
1663783200000|2022-09-21 18:00:00|11382.5|11378.5|11424.7|11420.7|11432.5|11428.5|11330.9|11326.9|154875
1663786800000|2022-09-21 19:00:00|11423.1|11419.1|11415.3|11411.3|11427.8|11423.8|11399.7|11395.7|92487
1663790400000|2022-09-21 20:00:00|11413.7|11409.7|11395|11391|11416.8|11412.8|11393.4|11389.4|29811
1663797600000|2022-09-21 22:00:00|11391.8|11387.8|11388.7|11384.7|11396.5|11392.5|11385.6|11381.6|6689
1663801200000|2022-09-21 23:00:00|11387.9|11383.9|11385.6|11381.6|11389.5|11385.5|11380.9|11376.9|3772
1663804800000|2022-09-22 00:00:00|11384.8|11380.8|11374.7|11370.7|11390.3|11386.3|11374.7|11370.7|11246
1663808400000|2022-09-22 01:00:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11360.6|11356.6|14666
1663812000000|2022-09-22 02:00:00|11371.5|11367.5|11377.8|11373.8|11384|11380|11370|11366|12003
1663815600000|2022-09-22 03:00:00|11379.3|11375.3|11376.2|11372.2|11382.5|11378.5|11374.7|11370.7|8534
1663819200000|2022-09-22 04:00:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11376.2|11372.2|3918
1663822800000|2022-09-22 05:00:00|11380.9|11376.9|11374.7|11370.7|11380.9|11376.9|11373.1|11369.1|5243
1663826400000|2022-09-22 06:00:00|11373.1|11369.1|11374.7|11370.7|11384|11380|11368.4|11364.4|27360
1663830000000|2022-09-22 07:00:00|11376.2|11372.2|11376.2|11372.2|11387.2|11383.2|11368.4|11364.4|30810
1663833600000|2022-09-22 08:00:00|11374.7|11370.7|11385.6|11381.6|11401.2|11397.2|11373.1|11369.1|50644
1663837200000|2022-09-22 09:00:00|11384|11380|11377.8|11373.8|11387.2|11383.2|11376.2|11372.2|16433
1663840800000|2022-09-22 10:00:00|11379.3|11375.3|11387.2|11383.2|11390.3|11386.3|11376.2|11372.2|19161
1663844400000|2022-09-22 11:00:00|11385.6|11381.6|11379.3|11375.3|11398.1|11394.1|11359|11355|64623
1663848000000|2022-09-22 12:00:00|11380.9|11376.9|11363.7|11359.7|11393.4|11389.4|11362.2|11358.2|65747
1663851600000|2022-09-22 13:00:00|11365.3|11361.3|11309|11305|11365.3|11361.3|11302.8|11298.8|146795
1663855200000|2022-09-22 14:00:00|11308.3|11304.3|11282.5|11278.5|11315.3|11311.3|11274.7|11270.7|127820
1663858800000|2022-09-22 15:00:00|11280.9|11276.9|11299.7|11295.7|11304.3|11300.3|11270|11266|103353
1663862400000|2022-09-22 16:00:00|11298.1|11294.1|11295|11291|11304.3|11300.3|11282.5|11278.5|63587
1663866000000|2022-09-22 17:00:00|11293.4|11289.4|11295|11291|11305.9|11301.9|11290.3|11286.3|34537
1663869600000|2022-09-22 18:00:00|11296.5|11292.5|11276.2|11272.2|11296.5|11292.5|11276.2|11272.2|54318
1663873200000|2022-09-22 19:00:00|11277.8|11273.8|11280.9|11276.9|11288.7|11284.7|11277.8|11273.8|49422
1663876800000|2022-09-22 20:00:00|11282.5|11278.5|11270|11266|11284|11280|11270|11266|49091
1663884000000|2022-09-22 22:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11268.4|11264.4|5350
1663887600000|2022-09-22 23:00:00|11279.3|11275.3|11273.1|11269.1|11280.9|11276.9|11273.1|11269.1|5723
1663891200000|2022-09-23 00:00:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11263.7|11259.7|11719
1663894800000|2022-09-23 01:00:00|11273.1|11269.1|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|5342
1663898400000|2022-09-23 02:00:00|11269.2|11265.2|11262.2|11258.2|11270|11266|11262.2|11258.2|7708
1663902000000|2022-09-23 03:00:00|11260.6|11256.6|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|5329
1663905600000|2022-09-23 04:00:00|11262.2|11258.2|11265.3|11261.3|11268.4|11264.4|11262.2|11258.2|3426
1663909200000|2022-09-23 05:00:00|11266.8|11262.8|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|4701
1663912800000|2022-09-23 06:00:00|11260.6|11256.6|11274.7|11270.7|11277.8|11273.8|11257.5|11253.5|24609
1663916400000|2022-09-23 07:00:00|11276.2|11272.2|11293.4|11289.4|11296.5|11292.5|11274.7|11270.7|47508
1663920000000|2022-09-23 08:00:00|11291.8|11287.8|11263.7|11259.7|11293.4|11289.4|11260.6|11256.6|28100
1663923600000|2022-09-23 09:00:00|11265.3|11261.3|11234|11230|11268.4|11264.4|11218.4|11214.4|75210
1663927200000|2022-09-23 10:00:00|11232.5|11228.5|11205.9|11201.9|11248.1|11244.1|11205.9|11201.9|52027
1663930800000|2022-09-23 11:00:00|11204.3|11200.3|11234|11230|11237.2|11233.2|11180.9|11176.9|89772
1663934400000|2022-09-23 12:00:00|11235.6|11231.6|11257.5|11253.5|11262.2|11258.2|11220|11216|74904
1663938000000|2022-09-23 13:00:00|11259|11255|11262.2|11258.2|11293.4|11289.4|11245|11241|131318
1663941600000|2022-09-23 14:00:00|11260.6|11256.6|11262.2|11258.2|11277.8|11273.8|11252.8|11248.8|72045
1663945200000|2022-09-23 15:00:00|11262.9|11258.9|11248.1|11244.1|11266.8|11262.8|11235.6|11231.6|68489
1663948800000|2022-09-23 16:00:00|11246.5|11242.5|11288.7|11284.7|11295|11291|11246.5|11242.5|94040
1663952400000|2022-09-23 17:00:00|11287.2|11283.2|11279.3|11275.3|11290.3|11286.3|11271.5|11267.5|45712
1663956000000|2022-09-23 18:00:00|11277.8|11273.8|11265.3|11261.3|11279.3|11275.3|11262.2|11258.2|38251
1663959600000|2022-09-23 19:00:00|11266.8|11262.8|11279.3|11275.3|11279.3|11275.3|11266.8|11262.8|36296
1663963200000|2022-09-23 20:00:00|11277.8|11273.8|11268.4|11264.4|11277.8|11273.8|11263.7|11259.7|25832
1664143200000|2022-09-25 22:00:00|11269.2|11265.2|11252.8|11248.8|11270.8|11266.8|11252.8|11248.8|7392
1664146800000|2022-09-25 23:00:00|11254.3|11250.3|11235.6|11231.6|11254.3|11250.3|11230.9|11226.9|8714
1664150400000|2022-09-26 00:00:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11226.2|11222.2|15721
1664154000000|2022-09-26 01:00:00|11235.6|11231.6|11248.1|11244.1|11248.1|11244.1|11227.8|11223.8|9886
1664157600000|2022-09-26 02:00:00|11249.7|11245.7|11240.3|11236.3|11249.7|11245.7|11238.7|11234.7|5475
1664161200000|2022-09-26 03:00:00|11238.7|11234.7|11230.9|11226.9|11243.4|11239.4|11229.3|11225.3|6195
1664164800000|2022-09-26 04:00:00|11232.5|11228.5|11216.8|11212.8|11232.5|11228.5|11215.3|11211.3|9261
1664168400000|2022-09-26 05:00:00|11218.4|11214.4|11214.5|11210.5|11224.7|11220.7|11202.8|11198.8|35182
1664172000000|2022-09-26 06:00:00|11215.3|11211.3|11190.3|11186.3|11218.4|11214.4|11185.6|11181.6|36729
1664175600000|2022-09-26 07:00:00|11188.7|11184.7|11207.5|11203.5|11230.9|11226.9|11184|11180|54245
1664179200000|2022-09-26 08:00:00|11210.6|11206.6|11202.8|11198.8|11221.5|11217.5|11198.1|11194.1|33182
1664182800000|2022-09-26 09:00:00|11204.3|11200.3|11205.9|11201.9|11213.7|11209.7|11201.2|11197.2|20391
1664186400000|2022-09-26 10:00:00|11204.3|11200.3|11201.2|11197.2|11216.8|11212.8|11199.7|11195.7|20476
1664190000000|2022-09-26 11:00:00|11202|11198|11202.8|11198.8|11207.5|11203.5|11187.2|11183.2|31973
1664193600000|2022-09-26 12:00:00|11204.3|11200.3|11234|11230|11234|11230|11196.5|11192.5|68957
1664197200000|2022-09-26 13:00:00|11232.5|11228.5|11220|11216|11238.7|11234.7|11218.4|11214.4|71717
1664200800000|2022-09-26 14:00:00|11218.4|11214.4|11216.8|11212.8|11226.2|11222.2|11212.2|11208.2|67176
1664204400000|2022-09-26 15:00:00|11218.4|11214.4|11180.9|11176.9|11224.7|11220.7|11180.9|11176.9|79025
1664208000000|2022-09-26 16:00:00|11179.3|11175.3|11155.9|11151.9|11184|11180|11151.2|11147.2|85209
1664211600000|2022-09-26 17:00:00|11154.3|11150.3|11127.8|11123.8|11157.5|11153.5|11120|11116|124985
1664215200000|2022-09-26 18:00:00|11126.2|11122.2|11135.6|11131.6|11143.4|11139.4|11118.4|11114.4|56622
1664218800000|2022-09-26 19:00:00|11134|11130|11132.5|11128.5|11143.4|11139.4|11127.8|11123.8|60964
1664222400000|2022-09-26 20:00:00|11134|11130|11107.5|11103.5|11134|11130|11104.3|11100.3|47228
1664229600000|2022-09-26 22:00:00|11110.6|11106.6|11120|11116|11121.5|11117.5|11110.6|11106.6|6844
1664233200000|2022-09-26 23:00:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|4087
1664236800000|2022-09-27 00:00:00|11118.4|11114.4|11143.4|11139.4|11146.5|11142.5|11118.4|11114.4|16678
1664240400000|2022-09-27 01:00:00|11145|11141|11140.3|11136.3|11152.8|11148.8|11138.7|11134.7|14487
1664244000000|2022-09-27 02:00:00|11141.8|11137.8|11140.3|11136.3|11148.1|11144.1|11140.3|11136.3|9399
1664247600000|2022-09-27 03:00:00|11138.7|11134.7|11149.7|11145.7|11151.2|11147.2|11138.7|11134.7|10979
1664251200000|2022-09-27 04:00:00|11148.1|11144.1|11143.4|11139.4|11149.7|11145.7|11141.8|11137.8|7086
1664254800000|2022-09-27 05:00:00|11141.8|11137.8|11151.2|11147.2|11151.2|11147.2|11140.3|11136.3|6842
1664258400000|2022-09-27 06:00:00|11152.8|11148.8|11157.5|11153.5|11168.4|11164.4|11148.1|11144.1|37383
1664262000000|2022-09-27 07:00:00|11155.9|11151.9|11170|11166|11180.9|11176.9|11155.9|11151.9|47594
1664265600000|2022-09-27 08:00:00|11168.4|11164.4|11179.3|11175.3|11179.3|11175.3|11163.7|11159.7|21612
1664269200000|2022-09-27 09:00:00|11180.9|11176.9|11174.7|11170.7|11180.9|11176.9|11165.3|11161.3|21277
1664272800000|2022-09-27 10:00:00|11176.2|11172.2|11198.1|11194.1|11198.1|11194.1|11176.2|11172.2|33364
1664276400000|2022-09-27 11:00:00|11196.5|11192.5|11191.8|11187.8|11205.9|11201.9|11190.3|11186.3|44577
1664280000000|2022-09-27 12:00:00|11193.4|11189.4|11162.2|11158.2|11202.8|11198.8|11162.2|11158.2|85267
1664283600000|2022-09-27 13:00:00|11163.7|11159.7|11115.3|11111.3|11176.2|11172.2|11113.7|11109.7|126725
1664287200000|2022-09-27 14:00:00|11114.5|11110.5|11120|11116|11130.9|11126.9|11087.2|11083.2|120879
1664290800000|2022-09-27 15:00:00|11118.4|11114.4|11101.2|11097.2|11124.7|11120.7|11087.2|11083.2|76687
1664294400000|2022-09-27 16:00:00|11102.8|11098.8|11096.5|11092.5|11109|11105|11088.7|11084.7|47914
1664298000000|2022-09-27 17:00:00|11098.1|11094.1|11084|11080|11101.2|11097.2|11071.5|11067.5|69819
1664301600000|2022-09-27 18:00:00|11082.5|11078.5|11090.3|11086.3|11101.2|11097.2|11082.5|11078.5|62919
1664305200000|2022-09-27 19:00:00|11088.7|11084.7|11080.9|11076.9|11093.4|11089.4|11080.9|11076.9|46961
1664308800000|2022-09-27 20:00:00|11082.5|11078.5|11104.3|11100.3|11104.3|11100.3|11076.2|11072.2|39109
1664316000000|2022-09-27 22:00:00|11105.9|11101.9|11099.7|11095.7|11112.2|11108.2|11098.1|11094.1|6055
1664319600000|2022-09-27 23:00:00|11101.2|11097.2|11107.5|11103.5|11110.6|11106.6|11099.7|11095.7|5179
1664323200000|2022-09-28 00:00:00|11105.9|11101.9|11093.4|11089.4|11107.5|11103.5|11084|11080|10646
1664326800000|2022-09-28 01:00:00|11091.8|11087.8|11079.3|11075.3|11095|11091|11077.8|11073.8|17010
1664330400000|2022-09-28 02:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11065.3|11061.3|23334
1664334000000|2022-09-28 03:00:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|5179
1664337600000|2022-09-28 04:00:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11073.1|11069.1|5974
1664341200000|2022-09-28 05:00:00|11082.5|11078.5|11088.7|11084.7|11091.8|11087.8|11079.3|11075.3|7247
1664344800000|2022-09-28 06:00:00|11090.3|11086.3|11066.8|11062.8|11093.4|11089.4|11066.8|11062.8|22543
1664348400000|2022-09-28 07:00:00|11068.4|11064.4|11098.1|11094.1|11099.7|11095.7|11062.2|11058.2|48198
1664352000000|2022-09-28 08:00:00|11099.7|11095.7|11085.6|11081.6|11099.7|11095.7|11079.3|11075.3|29629
1664355600000|2022-09-28 09:00:00|11087.2|11083.2|11073.1|11069.1|11088.7|11084.7|11071.5|11067.5|26292
1664359200000|2022-09-28 10:00:00|11071.5|11067.5|11124.7|11120.7|11166.8|11162.8|11071.5|11067.5|123325
1664362800000|2022-09-28 11:00:00|11126.2|11122.2|11115.3|11111.3|11135.6|11131.6|11095|11091|58415
1664366400000|2022-09-28 12:00:00|11116.8|11112.8|11179.3|11175.3|11188.7|11184.7|11115.3|11111.3|112854
1664370000000|2022-09-28 13:00:00|11177.8|11173.8|11182.5|11178.5|11212.2|11208.2|11177.8|11173.8|125930
1664373600000|2022-09-28 14:00:00|11184|11180|11220|11216|11226.2|11222.2|11173.1|11169.1|95529
1664377200000|2022-09-28 15:00:00|11218.4|11214.4|11245|11241|11248.1|11244.1|11215.3|11211.3|103353
1664380800000|2022-09-28 16:00:00|11246.5|11242.5|11235.6|11231.6|11246.5|11242.5|11218.4|11214.4|66289
1664384400000|2022-09-28 17:00:00|11237.2|11233.2|11259|11255|11270|11266|11234|11230|73875
1664388000000|2022-09-28 18:00:00|11260.6|11256.6|11285.6|11281.6|11290.3|11286.3|11255.9|11251.9|77374
1664391600000|2022-09-28 19:00:00|11287.2|11283.2|11284|11280|11295|11291|11280.9|11276.9|63181
1664395200000|2022-09-28 20:00:00|11282.5|11278.5|11266.8|11262.8|11284|11280|11262.2|11258.2|43078
1664402400000|2022-09-28 22:00:00|11265.3|11261.3|11252.8|11248.8|11266.8|11262.8|11252.8|11248.8|10233
1664406000000|2022-09-28 23:00:00|11253.6|11249.6|11251.2|11247.2|11257.5|11253.5|11246.5|11242.5|7196
1664409600000|2022-09-29 00:00:00|11252.8|11248.8|11262.2|11258.2|11265.3|11261.3|11251.2|11247.2|8856
1664413200000|2022-09-29 01:00:00|11263.7|11259.7|11254.3|11250.3|11263.7|11259.7|11241.8|11237.8|14219
1664416800000|2022-09-29 02:00:00|11252.8|11248.8|11249.7|11245.7|11255.9|11251.9|11246.5|11242.5|5791
1664420400000|2022-09-29 03:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11238.7|11234.7|8682
1664424000000|2022-09-29 04:00:00|11247.3|11243.3|11238.7|11234.7|11248.1|11244.1|11238.7|11234.7|4893
1664427600000|2022-09-29 05:00:00|11237.2|11233.2|11198.1|11194.1|11243.4|11239.4|11196.5|11192.5|32690
1664431200000|2022-09-29 06:00:00|11196.5|11192.5|11202.8|11198.8|11207.5|11203.5|11179.3|11175.3|46116
1664434800000|2022-09-29 07:00:00|11209|11205|11177.8|11173.8|11213.7|11209.7|11166.8|11162.8|53644
1664438400000|2022-09-29 08:00:00|11176.2|11172.2|11179.3|11175.3|11199.7|11195.7|11170|11166|38920
1664442000000|2022-09-29 09:00:00|11180.9|11176.9|11185.6|11181.6|11196.5|11192.5|11174.7|11170.7|21875
1664445600000|2022-09-29 10:00:00|11187.2|11183.2|11196.5|11192.5|11199.7|11195.7|11180.9|11176.9|20238
1664449200000|2022-09-29 11:00:00|11195|11191|11190.3|11186.3|11205.9|11201.9|11188.7|11184.7|29257
1664452800000|2022-09-29 12:00:00|11191.8|11187.8|11215.3|11211.3|11232.5|11228.5|11185.6|11181.6|88988
1664456400000|2022-09-29 13:00:00|11213.7|11209.7|11220|11216|11235.6|11231.6|11209|11205|76272
1664460000000|2022-09-29 14:00:00|11218.4|11214.4|11218.4|11214.4|11227.8|11223.8|11201.2|11197.2|71093
1664463600000|2022-09-29 15:00:00|11220|11216|11254.3|11250.3|11257.5|11253.5|11215.3|11211.3|82311
1664467200000|2022-09-29 16:00:00|11252.8|11248.8|11230.9|11226.9|11262.2|11258.2|11227.8|11223.8|48492
1664470800000|2022-09-29 17:00:00|11232.5|11228.5|11235.6|11231.6|11238.7|11234.7|11229.3|11225.3|34171
1664474400000|2022-09-29 18:00:00|11237.2|11233.2|11248.1|11244.1|11249.7|11245.7|11227.8|11223.8|40237
1664478000000|2022-09-29 19:00:00|11246.5|11242.5|11232.5|11228.5|11248.1|11244.1|11230.9|11226.9|57910
1664481600000|2022-09-29 20:00:00|11230.9|11226.9|11216.8|11212.8|11232.5|11228.5|11209|11205|30540
1664488800000|2022-09-29 22:00:00|11210.6|11206.6|11220|11216|11223.1|11219.1|11209|11205|2722
1664492400000|2022-09-29 23:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|2303
1664496000000|2022-09-30 00:00:00|11221.5|11217.5|11218.4|11214.4|11226.2|11222.2|11209|11205|8299
1664499600000|2022-09-30 01:00:00|11220|11216|11213.7|11209.7|11224.7|11220.7|11213.7|11209.7|6456
1664503200000|2022-09-30 02:00:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11213.7|11209.7|5708
1664506800000|2022-09-30 03:00:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2438
1664510400000|2022-09-30 04:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|4180
1664514000000|2022-09-30 05:00:00|11215.3|11211.3|11223.1|11219.1|11227.8|11223.8|11215.3|11211.3|8708
1664517600000|2022-09-30 06:00:00|11224.7|11220.7|11260.6|11256.6|11260.6|11256.6|11224.7|11220.7|28547
1664521200000|2022-09-30 07:00:00|11262.2|11258.2|11271.5|11267.5|11277.8|11273.8|11255.9|11251.9|41955
1664524800000|2022-09-30 08:00:00|11273.1|11269.1|11266.8|11262.8|11280.9|11276.9|11259|11255|27880
1664528400000|2022-09-30 09:00:00|11265.3|11261.3|11276.2|11272.2|11285.6|11281.6|11262.2|11258.2|28518
1664532000000|2022-09-30 10:00:00|11274.7|11270.7|11279.3|11275.3|11290.3|11286.3|11274.7|11270.7|24537
1664535600000|2022-09-30 11:00:00|11277.8|11273.8|11273.1|11269.1|11284|11280|11268.4|11264.4|19933
1664539200000|2022-09-30 12:00:00|11273.9|11269.9|11268.4|11264.4|11287.2|11283.2|11235.6|11231.6|76652
1664542800000|2022-09-30 13:00:00|11270|11266|11277.8|11273.8|11288.7|11284.7|11248.1|11244.1|69915
1664546400000|2022-09-30 14:00:00|11282.5|11278.5|11254.3|11250.3|11282.5|11278.5|11241.8|11237.8|71212
1664550000000|2022-09-30 15:00:00|11252.8|11248.8|11259|11255|11266.8|11262.8|11249.7|11245.7|39686
1664553600000|2022-09-30 16:00:00|11259.8|11255.8|11255.9|11251.9|11262.2|11258.2|11248.1|11244.1|34215
1664557200000|2022-09-30 17:00:00|11254.3|11250.3|11245|11241|11259|11255|11234|11230|37549
1664560800000|2022-09-30 18:00:00|11246.5|11242.5|11207.5|11203.5|11252.8|11248.8|11207.5|11203.5|67410
1664564400000|2022-09-30 19:00:00|11209|11205|11209|11205|11218.4|11214.4|11176.2|11172.2|119102
1664568000000|2022-09-30 20:00:00|11207.5|11203.5|11179.3|11175.3|11207.5|11203.5|11177.8|11173.8|51728
1664748000000|2022-10-02 22:00:00|11186.4|11182.4|11201.2|11197.2|11204.3|11200.3|11184|11180|8491
1664751600000|2022-10-02 23:00:00|11202.8|11198.8|11195|11191|11202.8|11198.8|11195|11191|4658
1664755200000|2022-10-03 00:00:00|11193.4|11189.4|11209|11205|11209|11205|11191.8|11187.8|8839
1664758800000|2022-10-03 01:00:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11204.3|11200.3|7251
1664762400000|2022-10-03 02:00:00|11210.6|11206.6|11215.3|11211.3|11218.4|11214.4|11210.6|11206.6|5596
1664766000000|2022-10-03 03:00:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|4014
1664769600000|2022-10-03 04:00:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11207.5|11203.5|4553
1664773200000|2022-10-03 05:00:00|11209|11205|11224.7|11220.7|11226.2|11222.2|11209|11205|11673
1664776800000|2022-10-03 06:00:00|11223.1|11219.1|11205.9|11201.9|11224.7|11220.7|11201.2|11197.2|16281
1664780400000|2022-10-03 07:00:00|11204.3|11200.3|11210.6|11206.6|11229.3|11225.3|11204.3|11200.3|27383
1664784000000|2022-10-03 08:00:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11191.8|11187.8|19549
1664787600000|2022-10-03 09:00:00|11212.2|11208.2|11216.8|11212.8|11223.1|11219.1|11205.9|11201.9|13623
1664791200000|2022-10-03 10:00:00|11215.3|11211.3|11232.5|11228.5|11234|11230|11215.3|11211.3|16358
1664794800000|2022-10-03 11:00:00|11230.9|11226.9|11276.2|11272.2|11276.2|11272.2|11230.9|11226.9|42629
1664798400000|2022-10-03 12:00:00|11277.8|11273.8|11279.3|11275.3|11285.6|11281.6|11263.7|11259.7|49894
1664802000000|2022-10-03 13:00:00|11277.8|11273.8|11273.1|11269.1|11312.2|11308.2|11270|11266|81694
1664805600000|2022-10-03 14:00:00|11288.7|11284.7|11351.2|11347.2|11362.2|11358.2|11284.8|11280.8|122847
1664809200000|2022-10-03 15:00:00|11352.8|11348.8|11348.1|11344.1|11388.7|11384.7|11345|11341|86795
1664812800000|2022-10-03 16:00:00|11349.7|11345.7|11335.6|11331.6|11359|11355|11334|11330|46470
1664816400000|2022-10-03 17:00:00|11334|11330|11324.7|11320.7|11337.2|11333.2|11324.7|11320.7|31100
1664820000000|2022-10-03 18:00:00|11323.1|11319.1|11323.1|11319.1|11327.8|11323.8|11316.8|11312.8|32068
1664823600000|2022-10-03 19:00:00|11321.5|11317.5|11312.2|11308.2|11321.5|11317.5|11304.3|11300.3|44346
1664827200000|2022-10-03 20:00:00|11313.7|11309.7|11329.3|11325.3|11332.5|11328.5|11312.2|11308.2|33892
1664834400000|2022-10-03 22:00:00|11324.7|11320.7|11345|11341|11355.9|11351.9|11323.1|11319.1|15235
1664838000000|2022-10-03 23:00:00|11344.2|11340.2|11349.7|11345.7|11354.3|11350.3|11341.8|11337.8|10589
1664841600000|2022-10-04 00:00:00|11351.2|11347.2|11334|11330|11357.5|11353.5|11332.5|11328.5|16037
1664845200000|2022-10-04 01:00:00|11335.6|11331.6|11327.8|11323.8|11338.7|11334.7|11327.8|11323.8|14529
1664848800000|2022-10-04 02:00:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|6450
1664852400000|2022-10-04 03:00:00|11327.8|11323.8|11357.5|11353.5|11362.2|11358.2|11324.7|11320.7|22697
1664856000000|2022-10-04 04:00:00|11355.9|11351.9|11351.2|11347.2|11360.6|11356.6|11346.5|11342.5|11819
1664859600000|2022-10-04 05:00:00|11352.8|11348.8|11346.5|11342.5|11354.3|11350.3|11341.8|11337.8|10458
1664863200000|2022-10-04 06:00:00|11348.1|11344.1|11380.9|11376.9|11387.2|11383.2|11340.3|11336.3|32056
1664866800000|2022-10-04 07:00:00|11379.3|11375.3|11384|11380|11395|11391|11360.6|11356.6|53510
1664870400000|2022-10-04 08:00:00|11382.5|11378.5|11377.8|11373.8|11388.7|11384.7|11373.1|11369.1|18634
1664874000000|2022-10-04 09:00:00|11379.3|11375.3|11377.8|11373.8|11395|11391|11368.4|11364.4|26871
1664877600000|2022-10-04 10:00:00|11376.2|11372.2|11376.2|11372.2|11391.8|11387.8|11374.7|11370.7|18545
1664881200000|2022-10-04 11:00:00|11374.7|11370.7|11374.7|11370.7|11382.5|11378.5|11363.7|11359.7|34159
1664884800000|2022-10-04 12:00:00|11373.1|11369.1|11363.7|11359.7|11376.2|11372.2|11351.2|11347.2|49394
1664888400000|2022-10-04 13:00:00|11365.3|11361.3|11337.2|11333.2|11371.5|11367.5|11320|11316|73071
1664892000000|2022-10-04 14:00:00|11345|11341|11373.1|11369.1|11390.3|11386.3|11343.4|11339.4|93845
1664895600000|2022-10-04 15:00:00|11374.7|11370.7|11354.3|11350.3|11376.2|11372.2|11345|11341|50826
1664899200000|2022-10-04 16:00:00|11355.9|11351.9|11346.5|11342.5|11363.7|11359.7|11346.5|11342.5|24549
1664902800000|2022-10-04 17:00:00|11345|11341|11345|11341|11352.8|11348.8|11343.4|11339.4|25916
1664906400000|2022-10-04 18:00:00|11343.4|11339.4|11351.2|11347.2|11352.8|11348.8|11337.2|11333.2|33153
1664910000000|2022-10-04 19:00:00|11349.7|11345.7|11337.2|11333.2|11354.3|11350.3|11337.2|11333.2|29331
1664913600000|2022-10-04 20:00:00|11338.7|11334.7|11335.6|11331.6|11343.4|11339.4|11334|11330|24157
1664920800000|2022-10-04 22:00:00|11334|11330|11338.7|11334.7|11341.8|11337.8|11332.5|11328.5|3953
1664924400000|2022-10-04 23:00:00|11340.3|11336.3|11345|11341|11345|11341|11337.2|11333.2|2058
1664928000000|2022-10-05 00:00:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11340.3|11336.3|6884
1664931600000|2022-10-05 01:00:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11341.8|11337.8|7135
1664935200000|2022-10-05 02:00:00|11352.8|11348.8|11343.4|11339.4|11354.3|11350.3|11341.8|11337.8|6194
1664938800000|2022-10-05 03:00:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|5021
1664942400000|2022-10-05 04:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11334|11330|4631
1664946000000|2022-10-05 05:00:00|11341.8|11337.8|11340.3|11336.3|11349.7|11345.7|11337.2|11333.2|6196
1664949600000|2022-10-05 06:00:00|11341.8|11337.8|11323.1|11319.1|11348.1|11344.1|11321.5|11317.5|13161
1664953200000|2022-10-05 07:00:00|11324.7|11320.7|11307.5|11303.5|11324.7|11320.7|11301.2|11297.2|35144
1664956800000|2022-10-05 08:00:00|11305.9|11301.9|11284|11280|11307.5|11303.5|11279.3|11275.3|39330
1664960400000|2022-10-05 09:00:00|11285.6|11281.6|11285.6|11281.6|11291.8|11287.8|11280.9|11276.9|25070
1664964000000|2022-10-05 10:00:00|11287.2|11283.2|11301.2|11297.2|11301.2|11297.2|11285.6|11281.6|23276
1664967600000|2022-10-05 11:00:00|11299.7|11295.7|11290.3|11286.3|11310.6|11306.6|11290.3|11286.3|21307
1664971200000|2022-10-05 12:00:00|11291.8|11287.8|11285.6|11281.6|11302.8|11298.8|11284|11280|60651
1664974800000|2022-10-05 13:00:00|11287.2|11283.2|11267.6|11263.6|11290.3|11286.3|11259|11255|71469
1664978400000|2022-10-05 14:00:00|11260.6|11256.6|11229.3|11225.3|11262.9|11258.9|11227.8|11223.8|118101
1664982000000|2022-10-05 15:00:00|11230.9|11226.9|11240.3|11236.3|11241.8|11237.8|11227.8|11223.8|50538
1664985600000|2022-10-05 16:00:00|11238.7|11234.7|11238.7|11234.7|11249.7|11245.7|11234|11230|33117
1664989200000|2022-10-05 17:00:00|11237.2|11233.2|11245|11241|11249.7|11245.7|11235.6|11231.6|23162
1664992800000|2022-10-05 18:00:00|11243.4|11239.4|11255.9|11251.9|11257.5|11253.5|11243.4|11239.4|41309
1664996400000|2022-10-05 19:00:00|11257.5|11253.5|11254.3|11250.3|11263.7|11259.7|11251.2|11247.2|45298
1665000000000|2022-10-05 20:00:00|11252.8|11248.8|11252.8|11248.8|11263.7|11259.7|11251.2|11247.2|31341
1665007200000|2022-10-05 22:00:00|11259|11255|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|3127
1665010800000|2022-10-05 23:00:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11251.2|11247.2|3957
1665014400000|2022-10-06 00:00:00|11260.6|11256.6|11266.8|11262.8|11273.1|11269.1|11255.9|11251.9|10606
1665018000000|2022-10-06 01:00:00|11268.4|11264.4|11257.5|11253.5|11268.4|11264.4|11255.9|11251.9|16820
1665021600000|2022-10-06 02:00:00|11255.9|11251.9|11257.5|11253.5|11262.2|11258.2|11254.3|11250.3|6192
1665025200000|2022-10-06 03:00:00|11255.9|11251.9|11263.7|11259.7|11268.4|11264.4|11255.9|11251.9|4466
1665028800000|2022-10-06 04:00:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11259|11255|2844
1665032400000|2022-10-06 05:00:00|11262.2|11258.2|11265.3|11261.3|11270|11266|11259|11255|5523
1665036000000|2022-10-06 06:00:00|11266.8|11262.8|11240.3|11236.3|11268.4|11264.4|11240.3|11236.3|15977
1665039600000|2022-10-06 07:00:00|11241.8|11237.8|11237.2|11233.2|11245|11241|11230.9|11226.9|37400
1665043200000|2022-10-06 08:00:00|11235.6|11231.6|11252.8|11248.8|11252.8|11248.8|11234|11230|15791
1665046800000|2022-10-06 09:00:00|11251.2|11247.2|11246.5|11242.5|11254.3|11250.3|11240.3|11236.3|20305
1665050400000|2022-10-06 10:00:00|11248.1|11244.1|11240.3|11236.3|11248.1|11244.1|11237.2|11233.2|9174
1665054000000|2022-10-06 11:00:00|11238.7|11234.7|11243.4|11239.4|11246.5|11242.5|11230.9|11226.9|21661
1665057600000|2022-10-06 12:00:00|11245|11241|11248.1|11244.1|11263.7|11259.7|11240.3|11236.3|39639
1665061200000|2022-10-06 13:00:00|11246.5|11242.5|11216.8|11212.8|11247.3|11243.3|11210.6|11206.6|78342
1665064800000|2022-10-06 14:00:00|11215.3|11211.3|11202.8|11198.8|11216.8|11212.8|11187.2|11183.2|94299
1665068400000|2022-10-06 15:00:00|11204.3|11200.3|11205.9|11201.9|11218.4|11214.4|11198.1|11194.1|64143
1665072000000|2022-10-06 16:00:00|11207.5|11203.5|11205.9|11201.9|11212.2|11208.2|11201.2|11197.2|25514
1665075600000|2022-10-06 17:00:00|11207.5|11203.5|11209|11205|11220|11216|11205.9|11201.9|25274
1665079200000|2022-10-06 18:00:00|11210.6|11206.6|11195|11191|11212.2|11208.2|11195|11191|38677
1665082800000|2022-10-06 19:00:00|11196.5|11192.5|11196.5|11192.5|11204.3|11200.3|11195|11191|42594
1665086400000|2022-10-06 20:00:00|11198.1|11194.1|11190.3|11186.3|11201.2|11197.2|11188.7|11184.7|34001
1665093600000|2022-10-06 22:00:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11188.7|11184.7|3776
1665097200000|2022-10-06 23:00:00|11195.8|11191.8|11195|11191|11198.1|11194.1|11193.4|11189.4|3089
1665100800000|2022-10-07 00:00:00|11196.5|11192.5|11190.3|11186.3|11196.5|11192.5|11190.3|11186.3|3066
1665104400000|2022-10-07 01:00:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|10814
1665108000000|2022-10-07 02:00:00|11190.3|11186.3|11193.4|11189.4|11195|11191|11187.2|11183.2|4891
1665111600000|2022-10-07 03:00:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|2675
1665115200000|2022-10-07 04:00:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1464
1665118800000|2022-10-07 05:00:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11187.2|11183.2|4830
1665122400000|2022-10-07 06:00:00|11187.2|11183.2|11174.7|11170.7|11188.7|11184.7|11163.7|11159.7|27045
1665126000000|2022-10-07 07:00:00|11176.2|11172.2|11176.2|11172.2|11185.6|11181.6|11173.1|11169.1|24745
1665129600000|2022-10-07 08:00:00|11177.8|11173.8|11179.3|11175.3|11182.5|11178.5|11170|11166|13504
1665133200000|2022-10-07 09:00:00|11180.9|11176.9|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|15793
1665136800000|2022-10-07 10:00:00|11180.9|11176.9|11173.1|11169.1|11180.9|11176.9|11170|11166|10996
1665140400000|2022-10-07 11:00:00|11171.5|11167.5|11184|11180|11184|11180|11171.5|11167.5|21156
1665144000000|2022-10-07 12:00:00|11182.5|11178.5|11146.5|11142.5|11187.2|11183.2|11127.8|11123.8|107222
1665147600000|2022-10-07 13:00:00|11148.1|11144.1|11149.7|11145.7|11162.2|11158.2|11135.6|11131.6|63883
1665151200000|2022-10-07 14:00:00|11148.9|11144.9|11157.5|11153.5|11162.2|11158.2|11137.2|11133.2|51039
1665154800000|2022-10-07 15:00:00|11159|11155|11165.3|11161.3|11174.7|11170.7|11154.3|11150.3|37280
1665158400000|2022-10-07 16:00:00|11163.7|11159.7|11163.7|11159.7|11174.7|11170.7|11160.6|11156.6|25876
1665162000000|2022-10-07 17:00:00|11162.2|11158.2|11157.5|11153.5|11163.7|11159.7|11157.5|11153.5|13861
1665165600000|2022-10-07 18:00:00|11159|11155|11148.1|11144.1|11159|11155|11148.1|11144.1|19374
1665169200000|2022-10-07 19:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11143.4|11139.4|21359
1665172800000|2022-10-07 20:00:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11141.8|11137.8|15252
1665352800000|2022-10-09 22:00:00|11148.1|11144.1|11148.1|11144.1|11154.3|11150.3|11145|11141|3265
1665356400000|2022-10-09 23:00:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1552
1665360000000|2022-10-10 00:00:00|11147.3|11143.3|11155.9|11151.9|11155.9|11151.9|11145|11141|4571
1665363600000|2022-10-10 01:00:00|11154.3|11150.3|11159|11155|11160.6|11156.6|11152.8|11148.8|3288
1665367200000|2022-10-10 02:00:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|3777
1665370800000|2022-10-10 03:00:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|739
1665374400000|2022-10-10 04:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|1497
1665378000000|2022-10-10 05:00:00|11159|11155|11165.3|11161.3|11168.4|11164.4|11155.9|11151.9|7464
1665381600000|2022-10-10 06:00:00|11166.8|11162.8|11155.9|11151.9|11166.8|11162.8|11154.3|11150.3|8596
1665385200000|2022-10-10 07:00:00|11157.5|11153.5|11159|11155|11170|11166|11157.5|11153.5|10728
1665388800000|2022-10-10 08:00:00|11160.6|11156.6|11152.8|11148.8|11162.2|11158.2|11148.1|11144.1|11052
1665392400000|2022-10-10 09:00:00|11151.2|11147.2|11155.9|11151.9|11159|11155|11151.2|11147.2|6584
1665396000000|2022-10-10 10:00:00|11157.5|11153.5|11140.3|11136.3|11157.5|11153.5|11138.7|11134.7|12718
1665399600000|2022-10-10 11:00:00|11141.8|11137.8|11140.3|11136.3|11146.5|11142.5|11134|11130|9789
1665403200000|2022-10-10 12:00:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11134|11130|12893
1665406800000|2022-10-10 13:00:00|11145|11141|11126.2|11122.2|11149.7|11145.7|11123.1|11119.1|18379
1665410400000|2022-10-10 14:00:00|11127.8|11123.8|11088.7|11084.7|11127.8|11123.8|11073.1|11069.1|48795
1665414000000|2022-10-10 15:00:00|11089.5|11085.5|11079.3|11075.3|11090.3|11086.3|11073.1|11069.1|31212
1665417600000|2022-10-10 16:00:00|11077.8|11073.8|11077.8|11073.8|11085.6|11081.6|11077.8|11073.8|9441
1665421200000|2022-10-10 17:00:00|11076.2|11072.2|11099.7|11095.7|11104.3|11100.3|11076.2|11072.2|20914
1665424800000|2022-10-10 18:00:00|11101.2|11097.2|11104.3|11100.3|11110.6|11106.6|11101.2|11097.2|11178
1665428400000|2022-10-10 19:00:00|11105.9|11101.9|11105.9|11101.9|11115.3|11111.3|11105.9|11101.9|11824
1665432000000|2022-10-10 20:00:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|3861
1665439200000|2022-10-10 22:00:00|11109|11105|11109|11105|11110.6|11106.6|11105.9|11101.9|2594
1665442800000|2022-10-10 23:00:00|11108.3|11104.3|11109|11105|11113.7|11109.7|11107.5|11103.5|4219
1665446400000|2022-10-11 00:00:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11104.3|11100.3|10485
1665450000000|2022-10-11 01:00:00|11110.6|11106.6|11087.2|11083.2|11111.4|11107.4|11084|11080|21606
1665453600000|2022-10-11 02:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11084|11080|8978
1665457200000|2022-10-11 03:00:00|11090.3|11086.3|11077.8|11073.8|11090.3|11086.3|11076.2|11072.2|12419
1665460800000|2022-10-11 04:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11070|11066|11967
1665464400000|2022-10-11 05:00:00|11077.8|11073.8|11074.7|11070.7|11080.9|11076.9|11071.5|11067.5|10217
1665468000000|2022-10-11 06:00:00|11076.2|11072.2|11088.7|11084.7|11091.8|11087.8|11070|11066|27056
1665471600000|2022-10-11 07:00:00|11090.3|11086.3|11101.2|11097.2|11109|11105|11088.7|11084.7|36137
1665475200000|2022-10-11 08:00:00|11099.7|11095.7|11109|11105|11120|11116|11099.7|11095.7|29424
1665478800000|2022-10-11 09:00:00|11107.5|11103.5|11101.2|11097.2|11112.2|11108.2|11093.4|11089.4|21311
1665482400000|2022-10-11 10:00:00|11099.7|11095.7|11116.8|11112.8|11116.8|11112.8|11098.1|11094.1|16789
1665486000000|2022-10-11 11:00:00|11118.4|11114.4|11127.8|11123.8|11127.8|11123.8|11115.3|11111.3|27046
1665489600000|2022-10-11 12:00:00|11129.3|11125.3|11127.8|11123.8|11149.7|11145.7|11126.2|11122.2|69432
1665493200000|2022-10-11 13:00:00|11126.2|11122.2|11116.8|11112.8|11135.6|11131.6|11116.8|11112.8|50378
1665496800000|2022-10-11 14:00:00|11115.3|11111.3|11140.3|11136.3|11145|11141|11101.2|11097.2|101360
1665500400000|2022-10-11 15:00:00|11138.7|11134.7|11154.3|11150.3|11155.9|11151.9|11137.2|11133.2|77090
1665504000000|2022-10-11 16:00:00|11152.8|11148.8|11157.5|11153.5|11171.5|11167.5|11151.2|11147.2|63640
1665507600000|2022-10-11 17:00:00|11159|11155|11154.3|11150.3|11160.6|11156.6|11146.5|11142.5|29286
1665511200000|2022-10-11 18:00:00|11152.8|11148.8|11118.4|11114.4|11154.3|11150.3|11115.3|11111.3|42155
1665514800000|2022-10-11 19:00:00|11116.8|11112.8|11116.8|11112.8|11130.9|11126.9|11115.3|11111.3|47826
1665518400000|2022-10-11 20:00:00|11115.3|11111.3|11112.2|11108.2|11120|11116|11110.6|11106.6|22600
1665525600000|2022-10-11 22:00:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|2820
1665529200000|2022-10-11 23:00:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|1741
1665532800000|2022-10-12 00:00:00|11107.5|11103.5|11112.2|11108.2|11121.5|11117.5|11105.9|11101.9|10380
1665536400000|2022-10-12 01:00:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11107.5|11103.5|8118
1665540000000|2022-10-12 02:00:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11109|11105|4546
1665543600000|2022-10-12 03:00:00|11115.3|11111.3|11121.5|11117.5|11124.7|11120.7|11115.3|11111.3|6337
1665547200000|2022-10-12 04:00:00|11123.1|11119.1|11124.7|11120.7|11149.7|11145.7|11118.4|11114.4|20442
1665550800000|2022-10-12 05:00:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11120|11116|6122
1665554400000|2022-10-12 06:00:00|11126.2|11122.2|11135.6|11131.6|11148.1|11144.1|11121.5|11117.5|27484
1665558000000|2022-10-12 07:00:00|11137.2|11133.2|11130.9|11126.9|11143.4|11139.4|11115.3|11111.3|31054
1665561600000|2022-10-12 08:00:00|11129.3|11125.3|11134|11130|11135.6|11131.6|11123.1|11119.1|11117
1665565200000|2022-10-12 09:00:00|11132.5|11128.5|11118.4|11114.4|11134|11130|11112.2|11108.2|21901
1665568800000|2022-10-12 10:00:00|11120|11116|11105.9|11101.9|11120|11116|11099.7|11095.7|17180
1665572400000|2022-10-12 11:00:00|11107.5|11103.5|11109|11105|11115.3|11111.3|11104.3|11100.3|19168
1665576000000|2022-10-12 12:00:00|11107.5|11103.5|11116.8|11112.8|11129.3|11125.3|11096.5|11092.5|69065
1665579600000|2022-10-12 13:00:00|11118.4|11114.4|11121.5|11117.5|11127.8|11123.8|11096.5|11092.5|55076
1665583200000|2022-10-12 14:00:00|11120|11116|11116.8|11112.8|11129.3|11125.3|11113.7|11109.7|47395
1665586800000|2022-10-12 15:00:00|11117.6|11113.6|11135.6|11131.6|11137.2|11133.2|11113.7|11109.7|42767
1665590400000|2022-10-12 16:00:00|11137.2|11133.2|11140.3|11136.3|11151.2|11147.2|11134|11130|61381
1665594000000|2022-10-12 17:00:00|11139.5|11135.5|11134|11130|11145|11141|11126.2|11122.2|38339
1665597600000|2022-10-12 18:00:00|11134.8|11130.8|11149.7|11145.7|11165.3|11161.3|11134|11130|51677
1665601200000|2022-10-12 19:00:00|11148.9|11144.9|11152.8|11148.8|11152.8|11148.8|11137.2|11133.2|26263
1665604800000|2022-10-12 20:00:00|11151.2|11147.2|11146.5|11142.5|11153.6|11149.6|11146.5|11142.5|20025
1665612000000|2022-10-12 22:00:00|11154.3|11150.3|11146.5|11142.5|11155.9|11151.9|11143.4|11139.4|3667
1665615600000|2022-10-12 23:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|2399
1665619200000|2022-10-13 00:00:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11135.6|11131.6|6022
1665622800000|2022-10-13 01:00:00|11140.3|11136.3|11134|11130|11140.3|11136.3|11132.5|11128.5|7200
1665626400000|2022-10-13 02:00:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|7910
1665630000000|2022-10-13 03:00:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|5252
1665633600000|2022-10-13 04:00:00|11133.3|11129.3|11130.9|11126.9|11134|11130|11129.3|11125.3|4051
1665637200000|2022-10-13 05:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.1|11126.1|2850
1665640800000|2022-10-13 06:00:00|11134|11130|11129.3|11125.3|11145|11141|11127.8|11123.8|19557
1665644400000|2022-10-13 07:00:00|11127.8|11123.8|11132.5|11128.5|11140.3|11136.3|11126.2|11122.2|16702
1665648000000|2022-10-13 08:00:00|11130.9|11126.9|11135.6|11131.6|11140.3|11136.3|11127.8|11123.8|12984
1665651600000|2022-10-13 09:00:00|11137.2|11133.2|11146.5|11142.5|11152.8|11148.8|11137.2|11133.2|17692
1665655200000|2022-10-13 10:00:00|11148.1|11144.1|11157.5|11153.5|11160.6|11156.6|11146.5|11142.5|15610
1665658800000|2022-10-13 11:00:00|11155.9|11151.9|11168.4|11164.4|11190.3|11186.3|11151.2|11147.2|46121
1665662400000|2022-10-13 12:00:00|11170|11166|11043.4|11039.4|11191.8|11187.8|11030.9|11026.9|140265
1665666000000|2022-10-13 13:00:00|11045|11041|11068.4|11064.4|11068.4|11064.4|11009|11005|125826
1665669600000|2022-10-13 14:00:00|11070|11066|11068.4|11064.4|11093.4|11089.4|11057.5|11053.5|125129
1665673200000|2022-10-13 15:00:00|11066.8|11062.8|11098.1|11094.1|11113.7|11109.7|11065.3|11061.3|86834
1665676800000|2022-10-13 16:00:00|11096.5|11092.5|11098.1|11094.1|11110.6|11106.6|11090.3|11086.3|64577
1665680400000|2022-10-13 17:00:00|11099.7|11095.7|11130.9|11126.9|11145|11141|11096.5|11092.5|65726
1665684000000|2022-10-13 18:00:00|11129.3|11125.3|11102.8|11098.8|11130.9|11126.9|11098.1|11094.1|42920
1665687600000|2022-10-13 19:00:00|11101.2|11097.2|11101.2|11097.2|11105.9|11101.9|11093.4|11089.4|40107
1665691200000|2022-10-13 20:00:00|11099.7|11095.7|11105.9|11101.9|11105.9|11101.9|11091.8|11087.8|20771
1665698400000|2022-10-13 22:00:00|11104.3|11100.3|11095|11091|11104.3|11100.3|11087.2|11083.2|7633
1665702000000|2022-10-13 23:00:00|11096.5|11092.5|11091.8|11087.8|11099.7|11095.7|11090.3|11086.3|3087
1665705600000|2022-10-14 00:00:00|11091.1|11087.1|11101.2|11097.2|11102.8|11098.8|11087.2|11083.2|8878
1665709200000|2022-10-14 01:00:00|11102.8|11098.8|11123.1|11119.1|11129.3|11125.3|11102.8|11098.8|16598
1665712800000|2022-10-14 02:00:00|11124.7|11120.7|11116.8|11112.8|11126.2|11122.2|11114.5|11110.5|9597
1665716400000|2022-10-14 03:00:00|11115.3|11111.3|11113.7|11109.7|11120|11116|11113.7|11109.7|3264
1665720000000|2022-10-14 04:00:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11102.8|11098.8|4961
1665723600000|2022-10-14 05:00:00|11105.9|11101.9|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6497
1665727200000|2022-10-14 06:00:00|11105.9|11101.9|11137.2|11133.2|11145|11141|11105.9|11101.9|30573
1665730800000|2022-10-14 07:00:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11116.8|11112.8|22322
1665734400000|2022-10-14 08:00:00|11135.6|11131.6|11123.1|11119.1|11138.7|11134.7|11118.4|11114.4|15094
1665738000000|2022-10-14 09:00:00|11124.7|11120.7|11132.5|11128.5|11134|11130|11116.8|11112.8|16560
1665741600000|2022-10-14 10:00:00|11134|11130|11143.4|11139.4|11151.2|11147.2|11124.7|11120.7|26253
1665745200000|2022-10-14 11:00:00|11141.8|11137.8|11143.4|11139.4|11149.7|11145.7|11123.1|11119.1|29134
1665748800000|2022-10-14 12:00:00|11141.8|11137.8|11168.4|11164.4|11173.1|11169.1|11141.8|11137.8|74664
1665752400000|2022-10-14 13:00:00|11170|11166|11116.1|11112.1|11170|11166|11110.6|11106.6|81448
1665756000000|2022-10-14 14:00:00|11093.4|11089.4|11080.9|11076.9|11112.2|11108.2|11068.4|11064.4|105377
1665759600000|2022-10-14 15:00:00|11082.5|11078.5|11060.6|11056.6|11088.7|11084.7|11048.1|11044.1|70725
1665763200000|2022-10-14 16:00:00|11059|11055|11051.2|11047.2|11080.9|11076.9|11046.5|11042.5|57113
1665766800000|2022-10-14 17:00:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11048.1|11044.1|23780
1665770400000|2022-10-14 18:00:00|11051.2|11047.2|11063.7|11059.7|11071.5|11067.5|11049.7|11045.7|37956
1665774000000|2022-10-14 19:00:00|11065.3|11061.3|11057.5|11053.5|11068.4|11064.4|11055.9|11051.9|39693
1665777600000|2022-10-14 20:00:00|11055.9|11051.9|11055.9|11051.9|11060.6|11056.6|11051.2|11047.2|18902
1665957600000|2022-10-16 22:00:00|11070|11066|11066.8|11062.8|11076.2|11072.2|11059|11055|5353
1665961200000|2022-10-16 23:00:00|11065.3|11061.3|11071.5|11067.5|11074.7|11070.7|11065.3|11061.3|3293
1665964800000|2022-10-17 00:00:00|11070|11066|11076.2|11072.2|11080.9|11076.9|11063.7|11059.7|7820
1665968400000|2022-10-17 01:00:00|11075.4|11071.4|11071.5|11067.5|11076.2|11072.2|11068.4|11064.4|6282
1665972000000|2022-10-17 02:00:00|11073.1|11069.1|11074.7|11070.7|11080.9|11076.9|11071.5|11067.5|6506
1665975600000|2022-10-17 03:00:00|11073.9|11069.9|11076.2|11072.2|11079.3|11075.3|11073.1|11069.1|2240
1665979200000|2022-10-17 04:00:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1938
1665982800000|2022-10-17 05:00:00|11075.4|11071.4|11088.7|11084.7|11088.7|11084.7|11074.7|11070.7|7589
1665986400000|2022-10-17 06:00:00|11087.2|11083.2|11087.2|11083.2|11096.5|11092.5|11080.9|11076.9|15815
1665990000000|2022-10-17 07:00:00|11085.6|11081.6|11102.8|11098.8|11107.5|11103.5|11085.6|11081.6|26720
1665993600000|2022-10-17 08:00:00|11101.2|11097.2|11099.7|11095.7|11104.3|11100.3|11091.8|11087.8|19781
1665997200000|2022-10-17 09:00:00|11101.2|11097.2|11109|11105|11113.7|11109.7|11096.5|11092.5|15199
1666000800000|2022-10-17 10:00:00|11110.6|11106.6|11110.6|11106.6|11124.7|11120.7|11102.8|11098.8|30578
1666004400000|2022-10-17 11:00:00|11109.8|11105.8|11112.2|11108.2|11116.8|11112.8|11105.9|11101.9|15105
1666008000000|2022-10-17 12:00:00|11110.6|11106.6|11130.9|11126.9|11135.6|11131.6|11110.6|11106.6|47450
1666011600000|2022-10-17 13:00:00|11132.5|11128.5|11109|11105|11141.8|11137.8|11105.9|11101.9|56336
1666015200000|2022-10-17 14:00:00|11110.6|11106.6|11101.2|11097.2|11115.3|11111.3|11096.5|11092.5|43042
1666018800000|2022-10-17 15:00:00|11102.8|11098.8|11110.6|11106.6|11112.2|11108.2|11090.3|11086.3|28039
1666022400000|2022-10-17 16:00:00|11109|11105|11082.5|11078.5|11109|11105|11080.9|11076.9|25997
1666026000000|2022-10-17 17:00:00|11084|11080|11079.3|11075.3|11084|11080|11076.2|11072.2|27690
1666029600000|2022-10-17 18:00:00|11080.9|11076.9|11073.1|11069.1|11080.9|11076.9|11071.5|11067.5|24419
1666033200000|2022-10-17 19:00:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11063.7|11059.7|30740
1666036800000|2022-10-17 20:00:00|11066.8|11062.8|11076.2|11072.2|11079.3|11075.3|11065.3|11061.3|21295
1666044000000|2022-10-17 22:00:00|11073.1|11069.1|11076.2|11072.2|11079.3|11075.3|11071.5|11067.5|8827
1666047600000|2022-10-17 23:00:00|11077|11073|11085.6|11081.6|11088.7|11084.7|11076.2|11072.2|5587
1666051200000|2022-10-18 00:00:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11082.5|11078.5|9446
1666054800000|2022-10-18 01:00:00|11093.4|11089.4|11085.6|11081.6|11095|11091|11084|11080|7226
1666058400000|2022-10-18 02:00:00|11086.4|11082.4|11090.3|11086.3|11091.8|11087.8|11084|11080|9061
1666062000000|2022-10-18 03:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|5601
1666065600000|2022-10-18 04:00:00|11091.8|11087.8|11112.9|11108.9|11113.7|11109.7|11090.3|11086.3|22011
1666069200000|2022-10-18 05:00:00|11112.2|11108.2|11104.3|11100.3|11112.2|11108.2|11098.1|11094.1|9946
1666072800000|2022-10-18 06:00:00|11105.9|11101.9|11090.3|11086.3|11109|11105|11087.2|11083.2|14794
1666076400000|2022-10-18 07:00:00|11088.7|11084.7|11095|11091|11098.1|11094.1|11079.3|11075.3|30033
1666080000000|2022-10-18 08:00:00|11096.5|11092.5|11062.2|11058.2|11096.5|11092.5|11062.2|11058.2|27406
1666083600000|2022-10-18 09:00:00|11060.6|11056.6|11068.4|11064.4|11071.5|11067.5|11055.9|11051.9|26437
1666087200000|2022-10-18 10:00:00|11066.8|11062.8|11076.2|11072.2|11079.3|11075.3|11065.3|11061.3|13886
1666090800000|2022-10-18 11:00:00|11074.7|11070.7|11087.2|11083.2|11090.3|11086.3|11074.7|11070.7|29147
1666094400000|2022-10-18 12:00:00|11085.6|11081.6|11105.9|11101.9|11113.7|11109.7|11082.5|11078.5|59311
1666098000000|2022-10-18 13:00:00|11107.5|11103.5|11104.3|11100.3|11112.2|11108.2|11095|11091|50881
1666101600000|2022-10-18 14:00:00|11105.9|11101.9|11099.7|11095.7|11115.3|11111.3|11091.8|11087.8|50105
1666105200000|2022-10-18 15:00:00|11101.2|11097.2|11062.2|11058.2|11101.2|11097.2|11048.1|11044.1|73847
1666108800000|2022-10-18 16:00:00|11060.6|11056.6|11077.8|11073.8|11091.8|11087.8|11060.6|11056.6|38085
1666112400000|2022-10-18 17:00:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11063.7|11059.7|47495
1666116000000|2022-10-18 18:00:00|11084|11080|11091.8|11087.8|11091.8|11087.8|11077.8|11073.8|29442
1666119600000|2022-10-18 19:00:00|11090.3|11086.3|11095|11091|11099.7|11095.7|11088.7|11084.7|32114
1666123200000|2022-10-18 20:00:00|11093.4|11089.4|11084|11080|11096.5|11092.5|11080.9|11076.9|21302
1666130400000|2022-10-18 22:00:00|11082.5|11078.5|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|2862
1666134000000|2022-10-18 23:00:00|11090.3|11086.3|11084|11080|11091.8|11087.8|11082.5|11078.5|2976
1666137600000|2022-10-19 00:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|4161
1666141200000|2022-10-19 01:00:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|7284
1666144800000|2022-10-19 02:00:00|11085.6|11081.6|11076.2|11072.2|11085.6|11081.6|11074.7|11070.7|6436
1666148400000|2022-10-19 03:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1867
1666152000000|2022-10-19 04:00:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|7535
1666155600000|2022-10-19 05:00:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3853
1666159200000|2022-10-19 06:00:00|11071.5|11067.5|11048.1|11044.1|11071.5|11067.5|11043.4|11039.4|33974
1666162800000|2022-10-19 07:00:00|11046.5|11042.5|11048.1|11044.1|11051.2|11047.2|11040.3|11036.3|42775
1666166400000|2022-10-19 08:00:00|11047.3|11043.3|11046.5|11042.5|11054.3|11050.3|11034|11030|27623
1666170000000|2022-10-19 09:00:00|11045|11041|11051.2|11047.2|11051.2|11047.2|11045|11041|21325
1666173600000|2022-10-19 10:00:00|11049.7|11045.7|11043.4|11039.4|11051.2|11047.2|11037.2|11033.2|13983
1666177200000|2022-10-19 11:00:00|11041.8|11037.8|11030.9|11026.9|11043.4|11039.4|11023.1|11019.1|37879
1666180800000|2022-10-19 12:00:00|11032.5|11028.5|11016.8|11012.8|11032.5|11028.5|11004.3|11000.3|72396
1666184400000|2022-10-19 13:00:00|11018.4|11014.4|11027.8|11023.8|11034|11030|11009|11005|71800
1666188000000|2022-10-19 14:00:00|11029.3|11025.3|11024.7|11020.7|11043.4|11039.4|11023.1|11019.1|73193
1666191600000|2022-10-19 15:00:00|11023.1|11019.1|11016.8|11012.8|11037.2|11033.2|11015.3|11011.3|54550
1666195200000|2022-10-19 16:00:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11001.2|10997.2|51428
1666198800000|2022-10-19 17:00:00|11010.6|11006.6|11007.5|11003.5|11018.4|11014.4|10996.5|10992.5|40423
1666202400000|2022-10-19 18:00:00|11009|11005|11001.2|10997.2|11016.8|11012.8|10999.7|10995.7|35032
1666206000000|2022-10-19 19:00:00|11002.8|10998.8|11004.3|11000.3|11010.6|11006.6|10999.7|10995.7|41182
1666209600000|2022-10-19 20:00:00|11002.8|10998.8|10995|10991|11002.8|10998.8|10991.8|10987.8|30057
1666216800000|2022-10-19 22:00:00|10998.1|10994.1|10993.4|10989.4|11001.2|10997.2|10990.3|10986.3|5600
1666220400000|2022-10-19 23:00:00|10995|10991|10991.8|10987.8|10996.5|10992.5|10988.7|10984.7|4451
1666224000000|2022-10-20 00:00:00|10990.3|10986.3|10991.8|10987.8|10999.7|10995.7|10985.6|10981.6|11808
1666227600000|2022-10-20 01:00:00|10990.3|10986.3|10985.6|10981.6|10991.8|10987.8|10984|10980|12406
1666231200000|2022-10-20 02:00:00|10984.8|10980.8|10987.2|10983.2|10988.7|10984.7|10984|10980|8629
1666234800000|2022-10-20 03:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5023
1666238400000|2022-10-20 04:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|6286
1666242000000|2022-10-20 05:00:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10984|10980|7082
1666245600000|2022-10-20 06:00:00|10991.8|10987.8|10984|10980|10999.7|10995.7|10984|10980|25324
1666249200000|2022-10-20 07:00:00|10982.5|10978.5|10971.5|10967.5|10982.5|10978.5|10963.7|10959.7|45144
1666252800000|2022-10-20 08:00:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10963.7|10959.7|22264
1666256400000|2022-10-20 09:00:00|10977.8|10973.8|10990.3|10986.3|10998.1|10994.1|10974.7|10970.7|28829
1666260000000|2022-10-20 10:00:00|10991.8|10987.8|11010.6|11006.6|11018.4|11014.4|10984|10980|39945
1666263600000|2022-10-20 11:00:00|11009|11005|10996.5|10992.5|11012.2|11008.2|10990.3|10986.3|31188
1666267200000|2022-10-20 12:00:00|10995|10991|10974.7|10970.7|11023.1|11019.1|10971.5|10967.5|100100
1666270800000|2022-10-20 13:00:00|10976.2|10972.2|10974.7|10970.7|10988.7|10984.7|10966.8|10962.8|84153
1666274400000|2022-10-20 14:00:00|10976.2|10972.2|10996.5|10992.5|11004.3|11000.3|10974.7|10970.7|58450
1666278000000|2022-10-20 15:00:00|10998.1|10994.1|10979.3|10975.3|10998.1|10994.1|10979.3|10975.3|42306
1666281600000|2022-10-20 16:00:00|10980.9|10976.9|10965.3|10961.3|10980.9|10976.9|10957.5|10953.5|34606
1666285200000|2022-10-20 17:00:00|10966.8|10962.8|10948.1|10944.1|10966.8|10962.8|10941.8|10937.8|44382
1666288800000|2022-10-20 18:00:00|10948.9|10944.9|10937.2|10933.2|10955.9|10951.9|10937.2|10933.2|50750
1666292400000|2022-10-20 19:00:00|10938.7|10934.7|10938.7|10934.7|10943.4|10939.4|10929.3|10925.3|57736
1666296000000|2022-10-20 20:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10929.3|10925.3|25640
1666303200000|2022-10-20 22:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|5773
1666306800000|2022-10-20 23:00:00|10938.7|10934.7|10941.8|10937.8|10943.4|10939.4|10935.6|10931.6|5726
1666310400000|2022-10-21 00:00:00|10943.4|10939.4|10946.5|10942.5|10949.7|10945.7|10940.3|10936.3|9840
1666314000000|2022-10-21 01:00:00|10945|10941|10938.7|10934.7|10946.5|10942.5|10934|10930|11089
1666317600000|2022-10-21 02:00:00|10940.3|10936.3|10934|10930|10940.3|10936.3|10934|10930|4010
1666321200000|2022-10-21 03:00:00|10932.5|10928.5|10918.4|10914.4|10935.6|10931.6|10916.8|10912.8|12449
1666324800000|2022-10-21 04:00:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10913.7|10909.7|9556
1666328400000|2022-10-21 05:00:00|10921.5|10917.5|10926.2|10922.2|10927.8|10923.8|10921.5|10917.5|7841
1666332000000|2022-10-21 06:00:00|10924.7|10920.7|10924.7|10920.7|10930.9|10926.9|10915.3|10911.3|23666
1666335600000|2022-10-21 07:00:00|10926.2|10922.2|10926.2|10922.2|10937.2|10933.2|10923.1|10919.1|27279
1666339200000|2022-10-21 08:00:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10915.3|10911.3|36235
1666342800000|2022-10-21 09:00:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10913.7|10909.7|26371
1666346400000|2022-10-21 10:00:00|10923.1|10919.1|10920|10916|10926.2|10922.2|10913.7|10909.7|20159
1666350000000|2022-10-21 11:00:00|10921.5|10917.5|10905.9|10901.9|10932.5|10928.5|10905.9|10901.9|40263
1666353600000|2022-10-21 12:00:00|10904.3|10900.3|10921.5|10917.5|10926.2|10922.2|10885.6|10881.6|117039
1666357200000|2022-10-21 13:00:00|10923.1|10919.1|10954.3|10950.3|10955.9|10951.9|10907.5|10903.5|128151
1666360800000|2022-10-21 14:00:00|10955.9|10951.9|10951.2|10947.2|10976.2|10972.2|10943.4|10939.4|137134
1666364400000|2022-10-21 15:00:00|10952.8|10948.8|10984|10980|10985.6|10981.6|10935.6|10931.6|123335
1666368000000|2022-10-21 16:00:00|10985.6|10981.6|10970|10966|10998.1|10994.1|10966.8|10962.8|82618
1666371600000|2022-10-21 17:00:00|10968.4|10964.4|10973.1|10969.1|10987.2|10983.2|10968.4|10964.4|33546
1666375200000|2022-10-21 18:00:00|10974.7|10970.7|10970|10966|10977.8|10973.8|10970|10966|6641
1666562400000|2022-10-23 22:00:00|10987.2|10983.2|10995|10991|11007.5|11003.5|10986.4|10982.4|15178
1666566000000|2022-10-23 23:00:00|10994.2|10990.2|10991.8|10987.8|11001.2|10997.2|10982.5|10978.5|13624
1666569600000|2022-10-24 00:00:00|10993.4|10989.4|10991.8|10987.8|10996.5|10992.5|10985.6|10981.6|8903
1666573200000|2022-10-24 01:00:00|10990.3|10986.3|10998.1|10994.1|11002.8|10998.8|10985.6|10981.6|10959
1666576800000|2022-10-24 02:00:00|10999.7|10995.7|11020|11016|11021.5|11017.5|10998.1|10994.1|16929
1666580400000|2022-10-24 03:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11012.2|11008.2|6286
1666584000000|2022-10-24 04:00:00|11020|11016|11027.8|11023.8|11029.3|11025.3|11018.4|11014.4|9604
1666587600000|2022-10-24 05:00:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|6638
1666591200000|2022-10-24 06:00:00|11024.7|11020.7|11030.9|11026.9|11048.1|11044.1|11024.7|11020.7|27935
1666594800000|2022-10-24 07:00:00|11032.5|11028.5|11021.5|11017.5|11038.7|11034.7|11020|11016|28838
1666598400000|2022-10-24 08:00:00|11023.1|11019.1|10993.4|10989.4|11024.7|11020.7|10982.5|10978.5|44719
1666602000000|2022-10-24 09:00:00|10991.8|10987.8|11009|11005|11010.6|11006.6|10990.3|10986.3|21553
1666605600000|2022-10-24 10:00:00|11010.6|11006.6|11016.8|11012.8|11018.4|11014.4|11004.3|11000.3|21054
1666609200000|2022-10-24 11:00:00|11015.3|11011.3|11018.4|11014.4|11032.5|11028.5|11013.7|11009.7|23477
1666612800000|2022-10-24 12:00:00|11016.8|11012.8|11005.9|11001.9|11021.5|11017.5|10988.7|10984.7|53267
1666616400000|2022-10-24 13:00:00|11004.3|11000.3|10985.6|10981.6|11005.9|11001.9|10954.3|10950.3|105090
1666620000000|2022-10-24 14:00:00|10984|10980|10970|10966|10987.2|10983.2|10943.4|10939.4|84997
1666623600000|2022-10-24 15:00:00|10971.5|10967.5|10998.1|10994.1|10998.1|10994.1|10962.2|10958.2|51731
1666627200000|2022-10-24 16:00:00|10996.5|10992.5|10988.7|10984.7|11007.5|11003.5|10988.7|10984.7|29841
1666630800000|2022-10-24 17:00:00|10987.9|10983.9|10977.8|10973.8|10988.7|10984.7|10976.2|10972.2|20263
1666634400000|2022-10-24 18:00:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10970|10966|19114
1666638000000|2022-10-24 19:00:00|10977.8|10973.8|10973.1|10969.1|10982.5|10978.5|10970|10966|37442
1666641600000|2022-10-24 20:00:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10965.3|10961.3|19598
1666648800000|2022-10-24 22:00:00|10966.8|10962.8|10982.5|10978.5|10985.6|10981.6|10965.3|10961.3|4716
1666652400000|2022-10-24 23:00:00|10984|10980|10984|10980|10987.2|10983.2|10982.5|10978.5|5125
1666656000000|2022-10-25 00:00:00|10985.6|10981.6|10990.3|10986.3|10993.4|10989.4|10980.9|10976.9|6652
1666659600000|2022-10-25 01:00:00|10991.8|10987.8|10988.7|10984.7|10994.2|10990.2|10987.2|10983.2|8550
1666663200000|2022-10-25 02:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|5928
1666666800000|2022-10-25 03:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3132
1666670400000|2022-10-25 04:00:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|4497
1666674000000|2022-10-25 05:00:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|6168
1666677600000|2022-10-25 06:00:00|10993.4|10989.4|11013.7|11009.7|11015.3|11011.3|10991.8|10987.8|21877
1666681200000|2022-10-25 07:00:00|11015.3|11011.3|11007.5|11003.5|11018.4|11014.4|11002.8|10998.8|22205
1666684800000|2022-10-25 08:00:00|11009|11005|11015.3|11011.3|11016.8|11012.8|11005.9|11001.9|15274
1666688400000|2022-10-25 09:00:00|11016.8|11012.8|11012.2|11008.2|11016.8|11012.8|11005.9|11001.9|16625
1666692000000|2022-10-25 10:00:00|11013.7|11009.7|11018.4|11014.4|11020|11016|11010.6|11006.6|15475
1666695600000|2022-10-25 11:00:00|11016.8|11012.8|11024.7|11020.7|11032.5|11028.5|11013.7|11009.7|33611
1666699200000|2022-10-25 12:00:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11015.3|11011.3|42410
1666702800000|2022-10-25 13:00:00|11030.9|11026.9|11080.9|11076.9|11090.3|11086.3|11026.2|11022.2|128341
1666706400000|2022-10-25 14:00:00|11081.7|11077.7|11071.5|11067.5|11091.8|11087.8|11070|11066|99714
1666710000000|2022-10-25 15:00:00|11073.1|11069.1|11084|11080|11101.2|11097.2|11071.5|11067.5|76337
1666713600000|2022-10-25 16:00:00|11082.5|11078.5|11068.4|11064.4|11084|11080|11065.3|11061.3|53595
1666717200000|2022-10-25 17:00:00|11070|11066|11068.4|11064.4|11073.1|11069.1|11060.6|11056.6|47217
1666720800000|2022-10-25 18:00:00|11070|11066|11057.5|11053.5|11073.1|11069.1|11055.9|11051.9|36892
1666724400000|2022-10-25 19:00:00|11055.9|11051.9|11070|11066|11071.5|11067.5|11054.3|11050.3|33468
1666728000000|2022-10-25 20:00:00|11070.8|11066.8|11059|11055|11080.9|11076.9|11057.5|11053.5|45599
1666735200000|2022-10-25 22:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11054.3|11050.3|5084
1666738800000|2022-10-25 23:00:00|11063.7|11059.7|11068.4|11064.4|11073.1|11069.1|11063.7|11059.7|7633
1666742400000|2022-10-26 00:00:00|11070|11066|11059|11055|11076.2|11072.2|11051.2|11047.2|18334
1666746000000|2022-10-26 01:00:00|11057.5|11053.5|11059|11055|11070|11066|11054.3|11050.3|11849
1666749600000|2022-10-26 02:00:00|11058.3|11054.3|11063.7|11059.7|11065.3|11061.3|11057.5|11053.5|4703
1666753200000|2022-10-26 03:00:00|11062.2|11058.2|11062.2|11058.2|11066.8|11062.8|11059.8|11055.8|3924
1666756800000|2022-10-26 04:00:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11057.5|11053.5|5239
1666760400000|2022-10-26 05:00:00|11065.3|11061.3|11076.2|11072.2|11076.2|11072.2|11063.7|11059.7|8781
1666764000000|2022-10-26 06:00:00|11074.7|11070.7|11091.8|11087.8|11095|11091|11070|11066|22496
1666767600000|2022-10-26 07:00:00|11093.4|11089.4|11093.4|11089.4|11101.2|11097.2|11077.8|11073.8|36882
1666771200000|2022-10-26 08:00:00|11095|11091|11093.4|11089.4|11107.5|11103.5|11093.4|11089.4|36577
1666774800000|2022-10-26 09:00:00|11095|11091|11082.5|11078.5|11095|11091|11080.9|11076.9|19113
1666778400000|2022-10-26 10:00:00|11081.7|11077.7|11080.9|11076.9|11082.5|11078.5|11071.5|11067.5|18111
1666782000000|2022-10-26 11:00:00|11082.5|11078.5|11082.5|11078.5|11098.1|11094.1|11080.9|11076.9|27026
1666785600000|2022-10-26 12:00:00|11081.7|11077.7|11076.2|11072.2|11090.3|11086.3|11066.8|11062.8|48298
1666789200000|2022-10-26 13:00:00|11074.7|11070.7|11102.8|11098.8|11113.7|11109.7|11071.5|11067.5|75939
1666792800000|2022-10-26 14:00:00|11113.7|11109.7|11101.2|11097.2|11127.8|11123.8|11090.3|11086.3|110219
1666796400000|2022-10-26 15:00:00|11099.7|11095.7|11115.3|11111.3|11123.1|11119.1|11099.7|11095.7|45126
1666800000000|2022-10-26 16:00:00|11116.8|11112.8|11102.8|11098.8|11124.7|11120.7|11101.2|11097.2|44295
1666803600000|2022-10-26 17:00:00|11104.3|11100.3|11105.9|11101.9|11120|11116|11099.7|11095.7|42862
1666807200000|2022-10-26 18:00:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11101.2|11097.2|28431
1666810800000|2022-10-26 19:00:00|11109|11105|11107.5|11103.5|11109|11105|11096.5|11092.5|54843
1666814400000|2022-10-26 20:00:00|11105.9|11101.9|11113.7|11109.7|11115.3|11111.3|11105.9|11101.9|27723
1666821600000|2022-10-26 22:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|5464
1666825200000|2022-10-26 23:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|2015
1666828800000|2022-10-27 00:00:00|11109|11105|11113.7|11109.7|11118.4|11114.4|11109|11105|4194
1666832400000|2022-10-27 01:00:00|11115.3|11111.3|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|5143
1666836000000|2022-10-27 02:00:00|11109|11105|11104.3|11100.3|11110.6|11106.6|11098.1|11094.1|7703
1666839600000|2022-10-27 03:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|2009
1666843200000|2022-10-27 04:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11099.7|11095.7|5020
1666846800000|2022-10-27 05:00:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11104.3|11100.3|5167
1666850400000|2022-10-27 06:00:00|11107.5|11103.5|11090.3|11086.3|11109|11105|11084|11080|17327
1666854000000|2022-10-27 07:00:00|11091.1|11087.1|11079.3|11075.3|11093.4|11089.4|11071.5|11067.5|24543
1666857600000|2022-10-27 08:00:00|11080.9|11076.9|11073.1|11069.1|11085.6|11081.6|11073.1|11069.1|15781
1666861200000|2022-10-27 09:00:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11070|11066|18522
1666864800000|2022-10-27 10:00:00|11076.2|11072.2|11065.3|11061.3|11076.2|11072.2|11059|11055|21970
1666868400000|2022-10-27 11:00:00|11064.5|11060.5|11068.4|11064.4|11073.1|11069.1|11062.2|11058.2|17977
1666872000000|2022-10-27 12:00:00|11066.8|11062.8|11110.6|11106.6|11113.7|11109.7|11063.7|11059.7|100027
1666875600000|2022-10-27 13:00:00|11111.4|11107.4|11135.6|11131.6|11155.9|11151.9|11099.7|11095.7|132263
1666879200000|2022-10-27 14:00:00|11134|11130|11173.1|11169.1|11179.3|11175.3|11134|11130|103023
1666882800000|2022-10-27 15:00:00|11171.5|11167.5|11174.7|11170.7|11187.2|11183.2|11165.3|11161.3|92389
1666886400000|2022-10-27 16:00:00|11173.1|11169.1|11162.2|11158.2|11180.9|11176.9|11154.3|11150.3|70724
1666890000000|2022-10-27 17:00:00|11163.7|11159.7|11160.6|11156.6|11174.7|11170.7|11154.3|11150.3|65844
1666893600000|2022-10-27 18:00:00|11159|11155|11170|11166|11171.5|11167.5|11154.3|11150.3|44094
1666897200000|2022-10-27 19:00:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11157.5|11153.5|40624
1666900800000|2022-10-27 20:00:00|11173.1|11169.1|11182.5|11178.5|11198.1|11194.1|11171.5|11167.5|60683
1666908000000|2022-10-27 22:00:00|11188.7|11184.7|11185.6|11181.6|11195|11191|11180.9|11176.9|8534
1666911600000|2022-10-27 23:00:00|11184.8|11180.8|11177.8|11173.8|11187.2|11183.2|11176.2|11172.2|5286
1666915200000|2022-10-28 00:00:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11168.4|11164.4|10024
1666918800000|2022-10-28 01:00:00|11177.8|11173.8|11188.7|11184.7|11191.1|11187.1|11174.7|11170.7|12296
1666922400000|2022-10-28 02:00:00|11187.9|11183.9|11180.9|11176.9|11190.3|11186.3|11173.1|11169.1|9274
1666926000000|2022-10-28 03:00:00|11182.5|11178.5|11170|11166|11182.5|11178.5|11165.3|11161.3|7862
1666929600000|2022-10-28 04:00:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11162.2|11158.2|4741
1666933200000|2022-10-28 05:00:00|11171.5|11167.5|11159|11155|11174.7|11170.7|11155.9|11151.9|16301
1666936800000|2022-10-28 06:00:00|11157.5|11153.5|11148.1|11144.1|11168.4|11164.4|11145|11141|27208
1666940400000|2022-10-28 07:00:00|11152|11148|11137.2|11133.2|11157.5|11153.5|11130.9|11126.9|29466
1666944000000|2022-10-28 08:00:00|11140.3|11136.3|11145|11141|11146.5|11142.5|11135.6|11131.6|17141
1666947600000|2022-10-28 09:00:00|11143.4|11139.4|11112.2|11108.2|11143.4|11139.4|11105.9|11101.9|44186
1666951200000|2022-10-28 10:00:00|11113.7|11109.7|11115.3|11111.3|11120|11116|11112.2|11108.2|16006
1666954800000|2022-10-28 11:00:00|11116.8|11112.8|11120|11116|11130.9|11126.9|11109|11105|23472
1666958400000|2022-10-28 12:00:00|11121.5|11117.5|11098.1|11094.1|11151.2|11147.2|11082.5|11078.5|126573
1666962000000|2022-10-28 13:00:00|11099.7|11095.7|11134.8|11130.8|11148.1|11144.1|11090.3|11086.3|88472
1666965600000|2022-10-28 14:00:00|11134|11130|11127.8|11123.8|11151.2|11147.2|11107.5|11103.5|74840
1666969200000|2022-10-28 15:00:00|11129.3|11125.3|11110.6|11106.6|11141.8|11137.8|11110.6|11106.6|44339
1666972800000|2022-10-28 16:00:00|11109|11105|11107.5|11103.5|11116.8|11112.8|11105.9|11101.9|34187
1666976400000|2022-10-28 17:00:00|11105.9|11101.9|11104.3|11100.3|11112.2|11108.2|11096.5|11092.5|31516
1666980000000|2022-10-28 18:00:00|11102.8|11098.8|11102.8|11098.8|11107.5|11103.5|11088.7|11084.7|43514
1666983600000|2022-10-28 19:00:00|11101.2|11097.2|11112.2|11108.2|11112.2|11108.2|11099.7|11095.7|28699
1666987200000|2022-10-28 20:00:00|11110.6|11106.6|11101.2|11097.2|11110.6|11106.6|11101.2|11097.2|17338
1667167200000|2022-10-30 22:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11085.6|11081.6|8595
1667170800000|2022-10-30 23:00:00|11095|11091|11095|11091|11096.5|11092.5|11091.8|11087.8|4257
1667174400000|2022-10-31 00:00:00|11096.5|11092.5|11073.1|11069.1|11096.5|11092.5|11071.5|11067.5|21542
1667178000000|2022-10-31 01:00:00|11071.5|11067.5|11076.2|11072.2|11077.8|11073.8|11063.7|11059.7|20639
1667181600000|2022-10-31 02:00:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|5009
1667185200000|2022-10-31 03:00:00|11077.8|11073.8|11085.6|11081.6|11087.2|11083.2|11076.2|11072.2|8696
1667188800000|2022-10-31 04:00:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11082.5|11078.5|3348
1667192400000|2022-10-31 05:00:00|11082.5|11078.5|11077.8|11073.8|11087.2|11083.2|11077.8|11073.8|5998
1667196000000|2022-10-31 06:00:00|11079.3|11075.3|11087.2|11083.2|11088.7|11084.7|11077.8|11073.8|7074
1667199600000|2022-10-31 07:00:00|11085.6|11081.6|11084|11080|11090.3|11086.3|11076.2|11072.2|17683
1667203200000|2022-10-31 08:00:00|11085.6|11081.6|11065.3|11061.3|11085.6|11081.6|11055.9|11051.9|24375
1667206800000|2022-10-31 09:00:00|11063.7|11059.7|11055.9|11051.9|11065.3|11061.3|11055.9|11051.9|12389
1667210400000|2022-10-31 10:00:00|11057.5|11053.5|11080.9|11076.9|11080.9|11076.9|11054.3|11050.3|21343
1667214000000|2022-10-31 11:00:00|11080.1|11076.1|11076.2|11072.2|11084|11080|11070|11066|24012
1667217600000|2022-10-31 12:00:00|11074.7|11070.7|11073.1|11069.1|11082.5|11078.5|11065.3|11061.3|36218
1667221200000|2022-10-31 13:00:00|11074.7|11070.7|11070|11066|11079.3|11075.3|11063.7|11059.7|36617
1667224800000|2022-10-31 14:00:00|11068.4|11064.4|11074.7|11070.7|11079.3|11075.3|11066.8|11062.8|34139
1667228400000|2022-10-31 15:00:00|11076.2|11072.2|11080.9|11076.9|11085.6|11081.6|11071.5|11067.5|40986
1667232000000|2022-10-31 16:00:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11076.2|11072.2|32172
1667235600000|2022-10-31 17:00:00|11085.6|11081.6|11082.5|11078.5|11088.7|11084.7|11079.3|11075.3|25945
1667239200000|2022-10-31 18:00:00|11080.9|11076.9|11065.3|11061.3|11084|11080|11059|11055|47135
1667242800000|2022-10-31 19:00:00|11066.8|11062.8|11070|11066|11070|11066|11040.3|11036.3|150521
1667246400000|2022-10-31 20:00:00|11071.5|11067.5|11073.1|11069.1|11076.2|11072.2|11065.3|11061.3|85367
1667253600000|2022-10-31 22:00:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11065.3|11061.3|7622
1667257200000|2022-10-31 23:00:00|11076.2|11072.2|11070|11066|11077.8|11073.8|11070|11066|3288
1667260800000|2022-11-01 00:00:00|11071.5|11067.5|11073.1|11069.1|11077.8|11073.8|11068.4|11064.4|4325
1667264400000|2022-11-01 01:00:00|11074.7|11070.7|11085.6|11081.6|11087.2|11083.2|11073.1|11069.1|12153
1667268000000|2022-11-01 02:00:00|11084|11080|11093.4|11089.4|11093.4|11089.4|11084|11080|8433
1667271600000|2022-11-01 03:00:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11090.3|11086.3|9594
1667275200000|2022-11-01 04:00:00|11095|11091|11095|11091|11098.1|11094.1|11093.4|11089.4|3601
1667278800000|2022-11-01 05:00:00|11096.5|11092.5|11087.2|11083.2|11096.5|11092.5|11084|11080|7192
1667282400000|2022-11-01 06:00:00|11088.7|11084.7|11113.7|11109.7|11113.7|11109.7|11085.6|11081.6|17749
1667286000000|2022-11-01 07:00:00|11112.2|11108.2|11110.6|11106.6|11116.8|11112.8|11102.8|11098.8|31364
1667289600000|2022-11-01 08:00:00|11112.2|11108.2|11120|11116|11126.2|11122.2|11112.2|11108.2|25884
1667293200000|2022-11-01 09:00:00|11121.5|11117.5|11138.7|11134.7|11140.3|11136.3|11116.8|11112.8|27018
1667296800000|2022-11-01 10:00:00|11140.3|11136.3|11140.3|11136.3|11149.7|11145.7|11138.7|11134.7|29528
1667300400000|2022-11-01 11:00:00|11138.7|11134.7|11141.8|11137.8|11151.2|11147.2|11138.7|11134.7|33318
1667304000000|2022-11-01 12:00:00|11143.4|11139.4|11157.5|11153.5|11165.3|11161.3|11138.7|11134.7|54184
1667307600000|2022-11-01 13:00:00|11159|11155|11130.1|11126.1|11160.6|11156.6|11118.4|11114.4|68110
1667311200000|2022-11-01 14:00:00|11120|11116|11063.7|11059.7|11123.1|11119.1|11055.9|11051.9|140362
1667314800000|2022-11-01 15:00:00|11062.2|11058.2|11066.8|11062.8|11071.5|11067.5|11049.7|11045.7|75711
1667318400000|2022-11-01 16:00:00|11066.1|11062.1|11063.7|11059.7|11084|11080|11055.9|11051.9|72899
1667322000000|2022-11-01 17:00:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11054.3|11050.3|24330
1667325600000|2022-11-01 18:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11052.8|11048.8|22055
1667329200000|2022-11-01 19:00:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11051.2|11047.2|23153
1667332800000|2022-11-01 20:00:00|11055.9|11051.9|11057.5|11053.5|11060.6|11056.6|11051.2|11047.2|22465
1667340000000|2022-11-01 22:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|3662
1667343600000|2022-11-01 23:00:00|11059|11055|11059|11055|11062.2|11058.2|11054.3|11050.3|5812
1667347200000|2022-11-02 00:00:00|11060.6|11056.6|11070|11066|11073.1|11069.1|11054.3|11050.3|15000
1667350800000|2022-11-02 01:00:00|11071.5|11067.5|11076.2|11072.2|11079.3|11075.3|11070|11066|13238
1667354400000|2022-11-02 02:00:00|11075.4|11071.4|11070|11066|11075.4|11071.4|11066.8|11062.8|5338
1667358000000|2022-11-02 03:00:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|3525
1667361600000|2022-11-02 04:00:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|3838
1667365200000|2022-11-02 05:00:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11055.9|11051.9|6870
1667368800000|2022-11-02 06:00:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11055.9|11051.9|6390
1667372400000|2022-11-02 07:00:00|11060.6|11056.6|11077.8|11073.8|11080.9|11076.9|11059|11055|17428
1667376000000|2022-11-02 08:00:00|11076.2|11072.2|11068.4|11064.4|11080.9|11076.9|11062.2|11058.2|17139
1667379600000|2022-11-02 09:00:00|11066.8|11062.8|11068.4|11064.4|11073.1|11069.1|11062.2|11058.2|8895
1667383200000|2022-11-02 10:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|10467
1667386800000|2022-11-02 11:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11063.7|11059.7|8356
1667390400000|2022-11-02 12:00:00|11070|11066|11074.7|11070.7|11079.3|11075.3|11057.5|11053.5|52269
1667394000000|2022-11-02 13:00:00|11073.1|11069.1|11063.7|11059.7|11074.7|11070.7|11059|11055|42909
1667397600000|2022-11-02 14:00:00|11062.2|11058.2|11077.8|11073.8|11080.9|11076.9|11057.5|11053.5|38196
1667401200000|2022-11-02 15:00:00|11079.3|11075.3|11062.2|11058.2|11079.3|11075.3|11059|11055|38450
1667404800000|2022-11-02 16:00:00|11060.6|11056.6|11068.4|11064.4|11073.1|11069.1|11060.6|11056.6|26115
1667408400000|2022-11-02 17:00:00|11066.8|11062.8|11074.7|11070.7|11077.8|11073.8|11062.2|11058.2|31708
1667412000000|2022-11-02 18:00:00|11082.5|11078.5|11063.7|11059.7|11130.9|11126.9|11023.9|11019.9|127400
1667415600000|2022-11-02 19:00:00|11062.2|11058.2|11048.1|11044.1|11080.9|11076.9|11020|11016|89405
1667419200000|2022-11-02 20:00:00|11046.5|11042.5|11026.2|11022.2|11048.1|11044.1|11026.2|11022.2|27808
1667426400000|2022-11-02 22:00:00|11030.9|11026.9|11021.5|11017.5|11032.5|11028.5|11018.4|11014.4|8685
1667430000000|2022-11-02 23:00:00|11023.1|11019.1|11016.8|11012.8|11024.7|11020.7|11013.7|11009.7|7100
1667433600000|2022-11-03 00:00:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11015.3|11011.3|6550
1667437200000|2022-11-03 01:00:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|5595
1667440800000|2022-11-03 02:00:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|2144
1667444400000|2022-11-03 03:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|2539
1667448000000|2022-11-03 04:00:00|11020|11016|11020|11016|11021.5|11017.5|11016.8|11012.8|6586
1667451600000|2022-11-03 05:00:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11012.9|11008.9|5128
1667455200000|2022-11-03 06:00:00|11012.9|11008.9|11010.6|11006.6|11013.7|11009.7|11005.9|11001.9|12365
1667458800000|2022-11-03 07:00:00|11009|11005|11001.2|10997.2|11010.6|11006.6|10991.8|10987.8|34053
1667462400000|2022-11-03 08:00:00|11002.8|10998.8|10995|10991|11009|11005|10991.8|10987.8|25904
1667466000000|2022-11-03 09:00:00|10996.5|10992.5|10970|10966|11001.2|10997.2|10960.6|10956.6|35119
1667469600000|2022-11-03 10:00:00|10971.5|10967.5|10963.7|10959.7|10971.5|10967.5|10954.3|10950.3|28448
1667473200000|2022-11-03 11:00:00|10962.2|10958.2|10966.8|10962.8|10971.5|10967.5|10957.5|10953.5|32792
1667476800000|2022-11-03 12:00:00|10965.3|10961.3|10949.7|10945.7|10977.8|10973.8|10949.7|10945.7|76196
1667480400000|2022-11-03 13:00:00|10950.4|10946.4|10970.8|10966.8|10979.3|10975.3|10940.3|10936.3|80188
1667484000000|2022-11-03 14:00:00|10982.5|10978.5|11004.3|11000.3|11005.9|11001.9|10966.8|10962.8|71428
1667487600000|2022-11-03 15:00:00|11005.9|11001.9|10970|10966|11005.9|11001.9|10966.8|10962.8|53477
1667491200000|2022-11-03 16:00:00|10971.5|10967.5|10987.2|10983.2|10988.7|10984.7|10965.3|10961.3|40583
1667494800000|2022-11-03 17:00:00|10988.7|10984.7|11001.2|10997.2|11001.2|10997.2|10987.2|10983.2|19409
1667498400000|2022-11-03 18:00:00|11002.8|10998.8|11004.3|11000.3|11010.6|11006.6|10995|10991|29554
1667502000000|2022-11-03 19:00:00|11002.8|10998.8|10998.1|10994.1|11004.3|11000.3|10995|10991|20357
1667505600000|2022-11-03 20:00:00|10999.7|10995.7|10988.7|10984.7|10999.7|10995.7|10987.2|10983.2|30839
1667512800000|2022-11-03 22:00:00|10995|10991|10988.7|10984.7|10998.1|10994.1|10987.2|10983.2|4693
1667516400000|2022-11-03 23:00:00|10987.2|10983.2|10980.9|10976.9|10988.7|10984.7|10980.9|10976.9|2690
1667520000000|2022-11-04 00:00:00|10982.5|10978.5|10984|10980|10990.3|10986.3|10980.9|10976.9|5285
1667523600000|2022-11-04 01:00:00|10984.8|10980.8|10996.5|10992.5|10998.1|10994.1|10984|10980|15157
1667527200000|2022-11-04 02:00:00|10998.1|10994.1|10991.8|10987.8|10998.1|10994.1|10990.3|10986.3|5316
1667530800000|2022-11-04 03:00:00|10992.6|10988.6|10995|10991|10995|10991|10991.8|10987.8|4406
1667534400000|2022-11-04 04:00:00|10993.4|10989.4|11005.9|11001.9|11005.9|11001.9|10993.4|10989.4|9514
1667538000000|2022-11-04 05:00:00|11004.3|11000.3|11002.8|10998.8|11007.5|11003.5|10998.1|10994.1|6933
1667541600000|2022-11-04 06:00:00|11001.2|10997.2|10996.5|10992.5|11007.5|11003.5|10996.5|10992.5|8860
1667545200000|2022-11-04 07:00:00|10998.1|10994.1|10987.2|10983.2|10999.7|10995.7|10979.3|10975.3|22146
1667548800000|2022-11-04 08:00:00|10988.7|10984.7|10999.7|10995.7|11010.6|11006.6|10988.7|10984.7|34629
1667552400000|2022-11-04 09:00:00|11001.2|10997.2|10999.7|10995.7|11011.4|11007.4|10993.4|10989.4|16832
1667556000000|2022-11-04 10:00:00|10998.1|10994.1|10987.2|10983.2|11002.8|10998.8|10987.2|10983.2|17179
1667559600000|2022-11-04 11:00:00|10985.6|10981.6|10988.7|10984.7|10993.4|10989.4|10980.9|10976.9|32539
1667563200000|2022-11-04 12:00:00|10987.2|10983.2|10996.5|10992.5|10998.1|10994.1|10940.3|10936.3|107771
1667566800000|2022-11-04 13:00:00|10995|10991|10998.1|10994.1|11023.1|11019.1|10982.5|10978.5|88416
1667570400000|2022-11-04 14:00:00|11001.2|10997.2|11023.1|11019.1|11040.3|11036.3|10993.4|10989.4|81022
1667574000000|2022-11-04 15:00:00|11024.7|11020.7|10991.8|10987.8|11027.8|11023.8|10990.3|10986.3|46679
1667577600000|2022-11-04 16:00:00|10990.3|10986.3|10996.5|10992.5|10999.7|10995.7|10985.6|10981.6|29329
1667581200000|2022-11-04 17:00:00|10995|10991|10998.1|10994.1|11002.8|10998.8|10991.8|10987.8|17593
1667584800000|2022-11-04 18:00:00|10999.7|10995.7|11005.9|11001.9|11009|11005|10990.3|10986.3|16991
1667588400000|2022-11-04 19:00:00|11004.3|11000.3|10995|10991|11007.5|11003.5|10993.4|10989.4|27505
1667592000000|2022-11-04 20:00:00|10995.8|10991.8|11002.8|10998.8|11004.3|11000.3|10995|10991|14476
1667775600000|2022-11-06 23:00:00|11012.9|11008.9|11001.2|10997.2|11014.5|11010.5|10998.9|10994.9|8462
1667779200000|2022-11-07 00:00:00|11002.8|10998.8|11001.2|10997.2|11009|11005|10993.4|10989.4|8589
1667782800000|2022-11-07 01:00:00|10999.7|10995.7|11002.8|10998.8|11007.5|11003.5|10999.7|10995.7|5746
1667786400000|2022-11-07 02:00:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|2957
1667790000000|2022-11-07 03:00:00|10999.7|10995.7|10995|10991|11001.2|10997.2|10995|10991|3140
1667793600000|2022-11-07 04:00:00|10993.4|10989.4|10996.5|10992.5|10999.7|10995.7|10993.4|10989.4|4458
1667797200000|2022-11-07 05:00:00|10998.1|10994.1|10995|10991|11001.2|10997.2|10995|10991|2015
1667800800000|2022-11-07 06:00:00|10996.5|10992.5|11004.3|11000.3|11004.3|11000.3|10996.5|10992.5|3201
1667804400000|2022-11-07 07:00:00|11002.8|10998.8|10982.5|10978.5|11005.9|11001.9|10980.9|10976.9|20515
1667808000000|2022-11-07 08:00:00|10980.9|10976.9|10980.9|10976.9|10998.1|10994.1|10979.3|10975.3|17582
1667811600000|2022-11-07 09:00:00|10982.5|10978.5|11005.9|11001.9|11009|11005|10980.9|10976.9|16026
1667815200000|2022-11-07 10:00:00|11007.5|11003.5|11007.5|11003.5|11013.7|11009.7|11005.9|11001.9|9568
1667818800000|2022-11-07 11:00:00|11009|11005|11009|11005|11013.7|11009.7|11002.8|10998.8|9677
1667822400000|2022-11-07 12:00:00|11010.6|11006.6|11013.7|11009.7|11018.4|11014.4|11005.9|11001.9|21933
1667826000000|2022-11-07 13:00:00|11015.3|11011.3|10988.7|10984.7|11015.3|11011.3|10987.2|10983.2|38050
1667829600000|2022-11-07 14:00:00|10990.3|10986.3|10971.5|10967.5|11002.8|10998.8|10968.4|10964.4|50640
1667833200000|2022-11-07 15:00:00|10973.1|10969.1|10979.3|10975.3|10984|10980|10966.8|10962.8|46547
1667836800000|2022-11-07 16:00:00|10980.9|10976.9|10965.3|10961.3|10987.2|10983.2|10960.6|10956.6|31682
1667840400000|2022-11-07 17:00:00|10966.8|10962.8|10971.5|10967.5|10974.7|10970.7|10962.2|10958.2|22797
1667844000000|2022-11-07 18:00:00|10973.1|10969.1|10974.7|10970.7|10980.9|10976.9|10971.5|10967.5|15133
1667847600000|2022-11-07 19:00:00|10973.1|10969.1|10966.8|10962.8|10976.2|10972.2|10966.8|10962.8|23068
1667851200000|2022-11-07 20:00:00|10968.4|10964.4|10963.7|10959.7|10973.1|10969.1|10962.2|10958.2|37951
1667854800000|2022-11-07 21:00:00|10962.2|10958.2|10966.8|10962.8|10968.4|10964.4|10960.6|10956.6|28092
1667862000000|2022-11-07 23:00:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|7501
1667865600000|2022-11-08 00:00:00|10963.7|10959.7|10965.3|10961.3|10973.1|10969.1|10960.6|10956.6|12078
1667869200000|2022-11-08 01:00:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10962.2|10958.2|6167
1667872800000|2022-11-08 02:00:00|10970|10966|10962.2|10958.2|10970|10966|10959|10955|6274
1667876400000|2022-11-08 03:00:00|10960.6|10956.6|10959|10955|10963.7|10959.7|10957.5|10953.5|8315
1667880000000|2022-11-08 04:00:00|10957.5|10953.5|10948.1|10944.1|10959|10955|10946.5|10942.5|14310
1667883600000|2022-11-08 05:00:00|10949.7|10945.7|10954.3|10950.3|10955.9|10951.9|10949.7|10945.7|4787
1667887200000|2022-11-08 06:00:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|3979
1667890800000|2022-11-08 07:00:00|10959|10955|10960.6|10956.6|10963.7|10959.7|10954.3|10950.3|13424
1667894400000|2022-11-08 08:00:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10951.2|10947.2|12146
1667898000000|2022-11-08 09:00:00|10962.2|10958.2|10977.8|10973.8|10977.8|10973.8|10960.6|10956.6|13122
1667901600000|2022-11-08 10:00:00|10976.2|10972.2|10973.1|10969.1|10980.9|10976.9|10973.1|10969.1|11511
1667905200000|2022-11-08 11:00:00|10971.5|10967.5|10974.7|10970.7|10980.9|10976.9|10971.5|10967.5|8944
1667908800000|2022-11-08 12:00:00|10976.2|10972.2|10970|10966|10977.8|10973.8|10959|10955|23268
1667912400000|2022-11-08 13:00:00|10971.5|10967.5|10980.9|10976.9|10990.3|10986.3|10970|10966|37541
1667916000000|2022-11-08 14:00:00|10982.5|10978.5|11005.9|11001.9|11013.7|11009.7|10976.2|10972.2|54371
1667919600000|2022-11-08 15:00:00|11004.3|11000.3|11018.4|11014.4|11023.1|11019.1|11002.8|10998.8|59095
1667923200000|2022-11-08 16:00:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11009|11005|40064
1667926800000|2022-11-08 17:00:00|11020|11016|11013.7|11009.7|11020|11016|11005.9|11001.9|32060
1667930400000|2022-11-08 18:00:00|11015.3|11011.3|11023.1|11019.1|11027.8|11023.8|11010.6|11006.6|34299
1667934000000|2022-11-08 19:00:00|11022.3|11018.3|11029.3|11025.3|11034|11030|11020|11016|36073
1667937600000|2022-11-08 20:00:00|11030.9|11026.9|11020|11016|11032.5|11028.5|11018.4|11014.4|34354
1667941200000|2022-11-08 21:00:00|11021.5|11017.5|11032.5|11028.5|11032.5|11028.5|11020|11016|24578
1667948400000|2022-11-08 23:00:00|11030.9|11026.9|11030.9|11026.9|11034|11030|11027.8|11023.8|7944
1667952000000|2022-11-09 00:00:00|11029.3|11025.3|11020|11016|11029.3|11025.3|11018.4|11014.4|7106
1667955600000|2022-11-09 01:00:00|11021.5|11017.5|11013.7|11009.7|11021.5|11017.5|11010.6|11006.6|11525
1667959200000|2022-11-09 02:00:00|11015.3|11011.3|11029.3|11025.3|11029.3|11025.3|11015.3|11011.3|5096
1667962800000|2022-11-09 03:00:00|11028.6|11024.6|11027.8|11023.8|11037.2|11033.2|11023.1|11019.1|12433
1667966400000|2022-11-09 04:00:00|11027|11023|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|4076
1667970000000|2022-11-09 05:00:00|11026.2|11022.2|11027.8|11023.8|11032.5|11028.5|11023.1|11019.1|5354
1667973600000|2022-11-09 06:00:00|11027|11023|11020|11016|11027|11023|11015.3|11011.3|9607
1667977200000|2022-11-09 07:00:00|11018.4|11014.4|11041.8|11037.8|11043.4|11039.4|11013.7|11009.7|19854
1667980800000|2022-11-09 08:00:00|11040.3|11036.3|11032.5|11028.5|11049.7|11045.7|11024.7|11020.7|30573
1667984400000|2022-11-09 09:00:00|11030.9|11026.9|11015.3|11011.3|11032.5|11028.5|11013.7|11009.7|19893
1667988000000|2022-11-09 10:00:00|11016.8|11012.8|11023.1|11019.1|11024.7|11020.7|11015.3|11011.3|13000
1667991600000|2022-11-09 11:00:00|11024.7|11020.7|11029.3|11025.3|11030.9|11026.9|11021.5|11017.5|12462
1667995200000|2022-11-09 12:00:00|11027.8|11023.8|11029.3|11025.3|11034|11030|11024.7|11020.7|13874
1667998800000|2022-11-09 13:00:00|11027.8|11023.8|11013.7|11009.7|11029.3|11025.3|11001.2|10997.2|45957
1668002400000|2022-11-09 14:00:00|11012.2|11008.2|11020|11016|11021.5|11017.5|11002.8|10998.8|34706
1668006000000|2022-11-09 15:00:00|11018.4|11014.4|11048.1|11044.1|11051.2|11047.2|11018.4|11014.4|69041
1668009600000|2022-11-09 16:00:00|11049.7|11045.7|11045|11041|11055.9|11051.9|11043.4|11039.4|45336
1668013200000|2022-11-09 17:00:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11040.3|11036.3|35557
1668016800000|2022-11-09 18:00:00|11048.1|11044.1|11027.8|11023.8|11049.7|11045.7|11018.4|11014.4|45831
1668020400000|2022-11-09 19:00:00|11027|11023|11035.6|11031.6|11035.6|11031.6|11015.3|11011.3|35426
1668024000000|2022-11-09 20:00:00|11034|11030|11055.9|11051.9|11057.5|11053.5|11030.9|11026.9|49963
1668027600000|2022-11-09 21:00:00|11054.3|11050.3|11063.7|11059.7|11077.8|11073.8|11052.8|11048.8|46229
1668034800000|2022-11-09 23:00:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11065.3|11061.3|7811
1668038400000|2022-11-10 00:00:00|11068.4|11064.4|11065.3|11061.3|11076.2|11072.2|11063.7|11059.7|9489
1668042000000|2022-11-10 01:00:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11055.9|11051.9|8865
1668045600000|2022-11-10 02:00:00|11062.9|11058.9|11062.2|11058.2|11071.5|11067.5|11059|11055|7056
1668049200000|2022-11-10 03:00:00|11060.6|11056.6|11070|11066|11071.5|11067.5|11060.6|11056.6|3979
1668052800000|2022-11-10 04:00:00|11068.4|11064.4|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|4020
1668056400000|2022-11-10 05:00:00|11073.1|11069.1|11074.7|11070.7|11080.9|11076.9|11071.5|11067.5|8073
1668060000000|2022-11-10 06:00:00|11075.4|11071.4|11065.3|11061.3|11076.2|11072.2|11063.7|11059.7|8841
1668063600000|2022-11-10 07:00:00|11063.7|11059.7|11057.5|11053.5|11065.3|11061.3|11051.2|11047.2|18456
1668067200000|2022-11-10 08:00:00|11055.9|11051.9|11060.6|11056.6|11068.4|11064.4|11054.3|11050.3|16844
1668070800000|2022-11-10 09:00:00|11062.2|11058.2|11048.1|11044.1|11063.7|11059.7|11045|11041|17898
1668074400000|2022-11-10 10:00:00|11047.3|11043.3|11052.8|11048.8|11052.8|11048.8|11041.8|11037.8|20495
1668078000000|2022-11-10 11:00:00|11052|11048|11052.8|11048.8|11060.6|11056.6|11049.7|11045.7|14241
1668081600000|2022-11-10 12:00:00|11051.2|11047.2|11063.7|11059.7|11068.4|11064.4|11049.7|11045.7|30858
1668085200000|2022-11-10 13:00:00|11065.3|11061.3|11198.1|11194.1|11216.8|11212.8|11060.6|11056.6|151800
1668088800000|2022-11-10 14:00:00|11199.7|11195.7|11227.8|11223.8|11229.3|11225.3|11185.6|11181.6|138838
1668092400000|2022-11-10 15:00:00|11229.3|11225.3|11254.3|11250.3|11254.3|11250.3|11227.8|11223.8|115629
1668096000000|2022-11-10 16:00:00|11253.6|11249.6|11245|11241|11254.3|11250.3|11230.9|11226.9|76208
1668099600000|2022-11-10 17:00:00|11243.4|11239.4|11234|11230|11248.1|11244.1|11232.5|11228.5|43212
1668103200000|2022-11-10 18:00:00|11235.6|11231.6|11240.3|11236.3|11254.3|11250.3|11229.3|11225.3|45058
1668106800000|2022-11-10 19:00:00|11238.7|11234.7|11252.8|11248.8|11252.8|11248.8|11234|11230|46701
1668110400000|2022-11-10 20:00:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11245|11241|41727
1668114000000|2022-11-10 21:00:00|11254.3|11250.3|11257.5|11253.5|11262.2|11258.2|11248.1|11244.1|34959
1668121200000|2022-11-10 23:00:00|11255.9|11251.9|11246.5|11242.5|11257.5|11253.5|11246.5|11242.5|7789
1668124800000|2022-11-11 00:00:00|11248.1|11244.1|11245|11241|11249.7|11245.7|11240.3|11236.3|9350
1668128400000|2022-11-11 01:00:00|11243.4|11239.4|11237.2|11233.2|11243.4|11239.4|11232.5|11228.5|10097
1668132000000|2022-11-11 02:00:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11227.8|11223.8|10351
1668135600000|2022-11-11 03:00:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|4444
1668139200000|2022-11-11 04:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|5835
1668142800000|2022-11-11 05:00:00|11235.6|11231.6|11229.3|11225.3|11238.7|11234.7|11227.8|11223.8|8620
1668146400000|2022-11-11 06:00:00|11227.8|11223.8|11226.2|11222.2|11232.5|11228.5|11223.1|11219.1|9623
1668150000000|2022-11-11 07:00:00|11224.7|11220.7|11227.8|11223.8|11238.7|11234.7|11223.1|11219.1|18513
1668153600000|2022-11-11 08:00:00|11226.2|11222.2|11234|11230|11234|11230|11212.2|11208.2|29354
1668157200000|2022-11-11 09:00:00|11235.6|11231.6|11232.5|11228.5|11240.3|11236.3|11232.5|11228.5|19610
1668160800000|2022-11-11 10:00:00|11234|11230|11234|11230|11248.1|11244.1|11227.8|11223.8|17197
1668164400000|2022-11-11 11:00:00|11234.8|11230.8|11227.8|11223.8|11238.7|11234.7|11223.1|11219.1|12704
1668168000000|2022-11-11 12:00:00|11227|11223|11220|11216|11227.8|11223.8|11212.2|11208.2|24863
1668171600000|2022-11-11 13:00:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11205.9|11201.9|25677
1668175200000|2022-11-11 14:00:00|11220|11216|11212.2|11208.2|11220|11216|11205.9|11201.9|26629
1668178800000|2022-11-11 15:00:00|11204.3|11200.3|11218.4|11214.4|11223.1|11219.1|11204.3|11200.3|36806
1668182400000|2022-11-11 16:00:00|11216.8|11212.8|11218.4|11214.4|11224.7|11220.7|11213.7|11209.7|21606
1668186000000|2022-11-11 17:00:00|11220|11216|11235.6|11231.6|11237.2|11233.2|11218.4|11214.4|16357
1668189600000|2022-11-11 18:00:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|10183
1668193200000|2022-11-11 19:00:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11232.5|11228.5|14982
1668196800000|2022-11-11 20:00:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11227.8|11223.8|14625
1668200400000|2022-11-11 21:00:00|11235.6|11231.6|11230.9|11226.9|11238.7|11234.7|11230.9|11226.9|10550
1668380400000|2022-11-13 23:00:00|11213.7|11209.7|11199.7|11195.7|11213.7|11209.7|11190.3|11186.3|14317
1668384000000|2022-11-14 00:00:00|11201.2|11197.2|11209|11205|11210.6|11206.6|11193.4|11189.4|16760
1668387600000|2022-11-14 01:00:00|11207.5|11203.5|11202.8|11198.8|11213.7|11209.7|11202.8|11198.8|9282
1668391200000|2022-11-14 02:00:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11199.7|11195.7|6682
1668394800000|2022-11-14 03:00:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11205.9|11201.9|5264
1668398400000|2022-11-14 04:00:00|11207.5|11203.5|11198.1|11194.1|11209|11205|11196.5|11192.5|10249
1668402000000|2022-11-14 05:00:00|11198.9|11194.9|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|7113
1668405600000|2022-11-14 06:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|5638
1668409200000|2022-11-14 07:00:00|11202.8|11198.8|11204.3|11200.3|11213.7|11209.7|11201.2|11197.2|14717
1668412800000|2022-11-14 08:00:00|11202.8|11198.8|11216.8|11212.8|11221.5|11217.5|11199.7|11195.7|21643
1668416400000|2022-11-14 09:00:00|11218.4|11214.4|11201.2|11197.2|11218.4|11214.4|11198.1|11194.1|22842
1668420000000|2022-11-14 10:00:00|11202.8|11198.8|11213.7|11209.7|11215.3|11211.3|11201.2|11197.2|17008
1668423600000|2022-11-14 11:00:00|11212.2|11208.2|11202.8|11198.8|11212.2|11208.2|11199.7|11195.7|17729
1668427200000|2022-11-14 12:00:00|11201.2|11197.2|11205.9|11201.9|11212.2|11208.2|11198.1|11194.1|26309
1668430800000|2022-11-14 13:00:00|11204.3|11200.3|11212.2|11208.2|11215.3|11211.3|11198.1|11194.1|48260
1668434400000|2022-11-14 14:00:00|11213.7|11209.7|11210.6|11206.6|11221.5|11217.5|11207.5|11203.5|41711
1668438000000|2022-11-14 15:00:00|11209|11205|11205.9|11201.9|11213.7|11209.7|11195|11191|62447
1668441600000|2022-11-14 16:00:00|11204.3|11200.3|11212.2|11208.2|11215.3|11211.3|11193.4|11189.4|53011
1668445200000|2022-11-14 17:00:00|11213.7|11209.7|11210.6|11206.6|11220|11216|11209|11205|26263
1668448800000|2022-11-14 18:00:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11209|11205|26623
1668452400000|2022-11-14 19:00:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11207.5|11203.5|28353
1668456000000|2022-11-14 20:00:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11204.3|11200.3|40377
1668459600000|2022-11-14 21:00:00|11212.2|11208.2|11218.4|11214.4|11223.1|11219.1|11209|11205|26778
1668466800000|2022-11-14 23:00:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|4491
1668470400000|2022-11-15 00:00:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11209|11205|3140
1668474000000|2022-11-15 01:00:00|11209|11205|11215.3|11211.3|11223.1|11219.1|11209|11205|7333
1668477600000|2022-11-15 02:00:00|11216.8|11212.8|11209|11205|11216.8|11212.8|11204.3|11200.3|20221
1668481200000|2022-11-15 03:00:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11202.8|11198.8|4596
1668484800000|2022-11-15 04:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|3300
1668488400000|2022-11-15 05:00:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|3772
1668492000000|2022-11-15 06:00:00|11207.5|11203.5|11213.7|11209.7|11215.3|11211.3|11207.5|11203.5|8453
1668495600000|2022-11-15 07:00:00|11212.2|11208.2|11234|11230|11241.8|11237.8|11209|11205|30217
1668499200000|2022-11-15 08:00:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11216.8|11212.8|21340
1668502800000|2022-11-15 09:00:00|11230.9|11226.9|11251.2|11247.2|11251.2|11247.2|11230.9|11226.9|19975
1668506400000|2022-11-15 10:00:00|11249.7|11245.7|11257.5|11253.5|11260.6|11256.6|11246.5|11242.5|22127
1668510000000|2022-11-15 11:00:00|11259|11255|11263.7|11259.7|11268.4|11264.4|11251.2|11247.2|36434
1668513600000|2022-11-15 12:00:00|11262.2|11258.2|11252.8|11248.8|11263.7|11259.7|11251.2|11247.2|33277
1668517200000|2022-11-15 13:00:00|11254.3|11250.3|11274.7|11270.7|11299.7|11295.7|11240.3|11236.3|104005
1668520800000|2022-11-15 14:00:00|11276.2|11272.2|11259|11255|11284|11280|11245|11241|63162
1668524400000|2022-11-15 15:00:00|11257.5|11253.5|11254.3|11250.3|11268.4|11264.4|11248.1|11244.1|40203
1668528000000|2022-11-15 16:00:00|11252.8|11248.8|11246.5|11242.5|11263.7|11259.7|11243.4|11239.4|28467
1668531600000|2022-11-15 17:00:00|11245|11241|11235.6|11231.6|11248.1|11244.1|11235.6|11231.6|33019
1668535200000|2022-11-15 18:00:00|11237.2|11233.2|11262.2|11258.2|11279.3|11275.3|11227.8|11223.8|88114
1668538800000|2022-11-15 19:00:00|11260.6|11256.6|11259|11255|11268.4|11264.4|11240.3|11236.3|64152
1668542400000|2022-11-15 20:00:00|11257.5|11253.5|11270|11266|11273.1|11269.1|11254.3|11250.3|29504
1668546000000|2022-11-15 21:00:00|11268.4|11264.4|11276.2|11272.2|11285.6|11281.6|11268.4|11264.4|34695
1668553200000|2022-11-15 23:00:00|11266.8|11262.8|11274.7|11270.7|11279.3|11275.3|11263.7|11259.7|7019
1668556800000|2022-11-16 00:00:00|11276.2|11272.2|11280.9|11276.9|11286.4|11282.4|11260.6|11256.6|16625
1668560400000|2022-11-16 01:00:00|11279.3|11275.3|11268.4|11264.4|11280.9|11276.9|11265.3|11261.3|9955
1668564000000|2022-11-16 02:00:00|11270|11266|11260.6|11256.6|11270|11266|11252.8|11248.8|11495
1668567600000|2022-11-16 03:00:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11254.3|11250.3|6716
1668571200000|2022-11-16 04:00:00|11257.5|11253.5|11248.1|11244.1|11259|11255|11246.5|11242.5|5749
1668574800000|2022-11-16 05:00:00|11246.5|11242.5|11241.8|11237.8|11248.1|11244.1|11238.7|11234.7|10051
1668578400000|2022-11-16 06:00:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11238.7|11234.7|6297
1668582000000|2022-11-16 07:00:00|11240.3|11236.3|11249.7|11245.7|11252.8|11248.8|11227.8|11223.8|24502
1668585600000|2022-11-16 08:00:00|11248.1|11244.1|11245|11241|11257.5|11253.5|11243.4|11239.4|23834
1668589200000|2022-11-16 09:00:00|11246.5|11242.5|11257.5|11253.5|11259|11255|11243.4|11239.4|15638
1668592800000|2022-11-16 10:00:00|11255.9|11251.9|11263.7|11259.7|11270|11266|11255.9|11251.9|15453
1668596400000|2022-11-16 11:00:00|11265.3|11261.3|11270|11266|11271.5|11267.5|11260.6|11256.6|11474
1668600000000|2022-11-16 12:00:00|11271.5|11267.5|11277.8|11273.8|11284|11280|11270|11266|23711
1668603600000|2022-11-16 13:00:00|11276.2|11272.2|11285.6|11281.6|11287.2|11283.2|11252.8|11248.8|71191
1668607200000|2022-11-16 14:00:00|11287.2|11283.2|11302.8|11298.8|11318.4|11314.4|11285.6|11281.6|89719
1668610800000|2022-11-16 15:00:00|11304.3|11300.3|11295|11291|11312.2|11308.2|11290.3|11286.3|67191
1668614400000|2022-11-16 16:00:00|11296.5|11292.5|11301.2|11297.2|11304.3|11300.3|11293.4|11289.4|33712
1668618000000|2022-11-16 17:00:00|11299.7|11295.7|11310.6|11306.6|11313.7|11309.7|11295|11291|36098
1668621600000|2022-11-16 18:00:00|11309|11305|11305.9|11301.9|11323.1|11319.1|11299.7|11295.7|37235
1668625200000|2022-11-16 19:00:00|11306.7|11302.7|11321.5|11317.5|11323.1|11319.1|11305.9|11301.9|33144
1668628800000|2022-11-16 20:00:00|11320|11316|11326.2|11322.2|11335.6|11331.6|11318.4|11314.4|47998
1668632400000|2022-11-16 21:00:00|11327.8|11323.8|11318.4|11314.4|11327.8|11323.8|11315.3|11311.3|27215
1668639600000|2022-11-16 23:00:00|11320|11316|11320|11316|11321.5|11317.5|11315.3|11311.3|6104
1668643200000|2022-11-17 00:00:00|11318.4|11314.4|11310.6|11306.6|11323.1|11319.1|11310.6|11306.6|10601
1668646800000|2022-11-17 01:00:00|11309|11305|11296.5|11292.5|11312.2|11308.2|11293.4|11289.4|19470
1668650400000|2022-11-17 02:00:00|11295|11291|11299.7|11295.7|11301.2|11297.2|11295|11291|7501
1668654000000|2022-11-17 03:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|4661
1668657600000|2022-11-17 04:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2900
1668661200000|2022-11-17 05:00:00|11301.2|11297.2|11307.5|11303.5|11307.5|11303.5|11299.7|11295.7|5469
1668664800000|2022-11-17 06:00:00|11305.9|11301.9|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|6994
1668668400000|2022-11-17 07:00:00|11305.9|11301.9|11323.1|11319.1|11324.7|11320.7|11301.2|11297.2|21836
1668672000000|2022-11-17 08:00:00|11324.7|11320.7|11305.9|11301.9|11330.9|11326.9|11302.8|11298.8|27968
1668675600000|2022-11-17 09:00:00|11304.3|11300.3|11298.1|11294.1|11307.5|11303.5|11295|11291|21238
1668679200000|2022-11-17 10:00:00|11299.7|11295.7|11290.3|11286.3|11299.7|11295.7|11287.2|11283.2|16156
1668682800000|2022-11-17 11:00:00|11291.8|11287.8|11301.2|11297.2|11302.8|11298.8|11290.3|11286.3|17230
1668686400000|2022-11-17 12:00:00|11302.8|11298.8|11280.9|11276.9|11313.7|11309.7|11280.9|11276.9|44359
1668690000000|2022-11-17 13:00:00|11282.5|11278.5|11262.2|11258.2|11287.2|11283.2|11257.5|11253.5|87591
1668693600000|2022-11-17 14:00:00|11260.6|11256.6|11249.7|11245.7|11273.1|11269.1|11243.4|11239.4|88573
1668697200000|2022-11-17 15:00:00|11248.1|11244.1|11251.2|11247.2|11268.4|11264.4|11245|11241|49673
1668700800000|2022-11-17 16:00:00|11249.7|11245.7|11265.3|11261.3|11265.3|11261.3|11246.5|11242.5|34520
1668704400000|2022-11-17 17:00:00|11266.8|11262.8|11262.2|11258.2|11271.5|11267.5|11257.5|11253.5|39777
1668708000000|2022-11-17 18:00:00|11263.7|11259.7|11260.6|11256.6|11271.5|11267.5|11255.9|11251.9|29118
1668711600000|2022-11-17 19:00:00|11259|11255|11263.7|11259.7|11265.3|11261.3|11252.8|11248.8|34961
1668715200000|2022-11-17 20:00:00|11262.2|11258.2|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|25564
1668718800000|2022-11-17 21:00:00|11263.7|11259.7|11265.3|11261.3|11271.5|11267.5|11262.2|11258.2|22407
1668726000000|2022-11-17 23:00:00|11263.7|11259.7|11254.3|11250.3|11266.8|11262.8|11251.2|11247.2|5362
1668729600000|2022-11-18 00:00:00|11252.8|11248.8|11262.2|11258.2|11266.8|11262.8|11251.2|11247.2|6755
1668733200000|2022-11-18 01:00:00|11260.6|11256.6|11268.4|11264.4|11268.4|11264.4|11257.5|11253.5|6105
1668736800000|2022-11-18 02:00:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|6773
1668740400000|2022-11-18 03:00:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|4641
1668744000000|2022-11-18 04:00:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|4113
1668747600000|2022-11-18 05:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|4605
1668751200000|2022-11-18 06:00:00|11270|11266|11276.2|11272.2|11279.3|11275.3|11270|11266|7815
1668754800000|2022-11-18 07:00:00|11274.7|11270.7|11271.5|11267.5|11280.9|11276.9|11270|11266|11024
1668758400000|2022-11-18 08:00:00|11270|11266|11237.2|11233.2|11271.5|11267.5|11235.6|11231.6|33881
1668762000000|2022-11-18 09:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11223.1|11219.1|29937
1668765600000|2022-11-18 10:00:00|11237.2|11233.2|11246.5|11242.5|11249.7|11245.7|11235.6|11231.6|12490
1668769200000|2022-11-18 11:00:00|11245|11241|11237.2|11233.2|11254.3|11250.3|11230.9|11226.9|18913
1668772800000|2022-11-18 12:00:00|11238.7|11234.7|11246.5|11242.5|11248.1|11244.1|11235.6|11231.6|18143
1668776400000|2022-11-18 13:00:00|11245|11241|11255.9|11251.9|11255.9|11251.9|11237.2|11233.2|41563
1668780000000|2022-11-18 14:00:00|11254.3|11250.3|11252|11248|11271.5|11267.5|11243.4|11239.4|45823
1668783600000|2022-11-18 15:00:00|11252.8|11248.8|11254.3|11250.3|11259|11255|11240.3|11236.3|38551
1668787200000|2022-11-18 16:00:00|11255.9|11251.9|11238.7|11234.7|11257.5|11253.5|11229.3|11225.3|115327
1668790800000|2022-11-18 17:00:00|11240.3|11236.3|11232.5|11228.5|11241.8|11237.8|11226.2|11222.2|33844
1668794400000|2022-11-18 18:00:00|11234|11230|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|38866
1668798000000|2022-11-18 19:00:00|11232.5|11228.5|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|17594
1668801600000|2022-11-18 20:00:00|11234|11230|11226.2|11222.2|11234|11230|11226.2|11222.2|30034
1668805200000|2022-11-18 21:00:00|11227.8|11223.8|11224.7|11220.7|11230.9|11226.9|11224.7|11220.7|28902
1668985200000|2022-11-20 23:00:00|11229.3|11225.3|11235.6|11231.6|11238.7|11234.7|11226.2|11222.2|7899
1668988800000|2022-11-21 00:00:00|11234|11230|11238.7|11234.7|11240.3|11236.3|11230.9|11226.9|6987
1668992400000|2022-11-21 01:00:00|11237.2|11233.2|11248.1|11244.1|11248.1|11244.1|11237.2|11233.2|5366
1668996000000|2022-11-21 02:00:00|11246.5|11242.5|11251.2|11247.2|11254.3|11250.3|11245|11241|9479
1668999600000|2022-11-21 03:00:00|11252.8|11248.8|11249.7|11245.7|11255.9|11251.9|11248.1|11244.1|4844
1669003200000|2022-11-21 04:00:00|11251.2|11247.2|11246.5|11242.5|11252.8|11248.8|11245|11241|6402
1669006800000|2022-11-21 05:00:00|11248.1|11244.1|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|6077
1669010400000|2022-11-21 06:00:00|11249.7|11245.7|11245|11241|11249.7|11245.7|11241.8|11237.8|29833
1669014000000|2022-11-21 07:00:00|11243.4|11239.4|11238.7|11234.7|11252.8|11248.8|11235.6|11231.6|27639
1669017600000|2022-11-21 08:00:00|11237.2|11233.2|11229.3|11225.3|11240.3|11236.3|11227.8|11223.8|25103
1669021200000|2022-11-21 09:00:00|11230.9|11226.9|11221.5|11217.5|11234|11230|11213.7|11209.7|30917
1669024800000|2022-11-21 10:00:00|11223.1|11219.1|11223.1|11219.1|11227.8|11223.8|11216.8|11212.8|17051
1669028400000|2022-11-21 11:00:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11220|11216|7729
1669032000000|2022-11-21 12:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11216.8|11212.8|30441
1669035600000|2022-11-21 13:00:00|11223.1|11219.1|11249.7|11245.7|11249.7|11245.7|11223.1|11219.1|53714
1669039200000|2022-11-21 14:00:00|11248.1|11244.1|11259|11255|11273.1|11269.1|11238.7|11234.7|114183
1669042800000|2022-11-21 15:00:00|11257.5|11253.5|11255.9|11251.9|11263.7|11259.7|11238.7|11234.7|98375
1669046400000|2022-11-21 16:00:00|11254.3|11250.3|11246.5|11242.5|11260.6|11256.6|11245|11241|56288
1669050000000|2022-11-21 17:00:00|11245|11241|11238.7|11234.7|11248.1|11244.1|11234|11230|56207
1669053600000|2022-11-21 18:00:00|11239.5|11235.5|11232.5|11228.5|11240.3|11236.3|11224.7|11220.7|71574
1669057200000|2022-11-21 19:00:00|11234|11230|11230.9|11226.9|11241.8|11237.8|11230.9|11226.9|70114
1669060800000|2022-11-21 20:00:00|11229.3|11225.3|11224.7|11220.7|11232.5|11228.5|11221.5|11217.5|84633
1669064400000|2022-11-21 21:00:00|11226.2|11222.2|11223.1|11219.1|11229.3|11225.3|11218.4|11214.4|18691
1669071600000|2022-11-21 23:00:00|11224.7|11220.7|11227.8|11223.8|11228.6|11224.6|11223.1|11219.1|4692
1669075200000|2022-11-22 00:00:00|11226.2|11222.2|11238.7|11234.7|11238.7|11234.7|11226.2|11222.2|29409
1669078800000|2022-11-22 01:00:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11232.5|11228.5|7432
1669082400000|2022-11-22 02:00:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|9522
1669086000000|2022-11-22 03:00:00|11240.3|11236.3|11235.6|11231.6|11241.8|11237.8|11234|11230|7159
1669089600000|2022-11-22 04:00:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|15162
1669093200000|2022-11-22 05:00:00|11235.6|11231.6|11238.7|11234.7|11241.8|11237.8|11234|11230|5276
1669096800000|2022-11-22 06:00:00|11240.3|11236.3|11248.1|11244.1|11254.3|11250.3|11240.3|11236.3|11147
1669100400000|2022-11-22 07:00:00|11246.5|11242.5|11249.7|11245.7|11254.3|11250.3|11240.3|11236.3|17761
1669104000000|2022-11-22 08:00:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11235.6|11231.6|43695
1669107600000|2022-11-22 09:00:00|11248.1|11244.1|11251.2|11247.2|11257.5|11253.5|11246.5|11242.5|18673
1669111200000|2022-11-22 10:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|9427
1669114800000|2022-11-22 11:00:00|11253.6|11249.6|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|13641
1669118400000|2022-11-22 12:00:00|11252.8|11248.8|11245|11241|11259|11255|11241.8|11237.8|36756
1669122000000|2022-11-22 13:00:00|11246.5|11242.5|11249.7|11245.7|11259|11255|11237.2|11233.2|236876
1669125600000|2022-11-22 14:00:00|11251.2|11247.2|11257.5|11253.5|11266.8|11262.8|11246.5|11242.5|129514
1669129200000|2022-11-22 15:00:00|11255.9|11251.9|11255.9|11251.9|11262.2|11258.2|11245|11241|156171
1669132800000|2022-11-22 16:00:00|11255.1|11251.1|11263.7|11259.7|11265.3|11261.3|11251.2|11247.2|142945
1669136400000|2022-11-22 17:00:00|11262.2|11258.2|11266.8|11262.8|11271.5|11267.5|11260.6|11256.6|247070
1669140000000|2022-11-22 18:00:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11255.9|11251.9|266290
1669143600000|2022-11-22 19:00:00|11266.8|11262.8|11263.7|11259.7|11271.5|11267.5|11262.2|11258.2|89733
1669147200000|2022-11-22 20:00:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11257.5|11253.5|143390
1669150800000|2022-11-22 21:00:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11251.2|11247.2|43177
1669158000000|2022-11-22 23:00:00|11259.8|11255.8|11263.7|11259.7|11266.8|11262.8|11259|11255|2398
1669161600000|2022-11-23 00:00:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|5257
1669165200000|2022-11-23 01:00:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11252.8|11248.8|7245
1669168800000|2022-11-23 02:00:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|3194
1669172400000|2022-11-23 03:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|14252
1669176000000|2022-11-23 04:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|4254
1669179600000|2022-11-23 05:00:00|11254.3|11250.3|11260.6|11256.6|11262.2|11258.2|11254.3|11250.3|6496
1669183200000|2022-11-23 06:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|17176
1669186800000|2022-11-23 07:00:00|11255.9|11251.9|11254.3|11250.3|11262.2|11258.2|11246.5|11242.5|17538
1669190400000|2022-11-23 08:00:00|11252.8|11248.8|11262.2|11258.2|11262.2|11258.2|11238.7|11234.7|34089
1669194000000|2022-11-23 09:00:00|11261.4|11257.4|11265.3|11261.3|11268.4|11264.4|11255.9|11251.9|53977
1669197600000|2022-11-23 10:00:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11251.2|11247.2|62295
1669201200000|2022-11-23 11:00:00|11262.2|11258.2|11252.8|11248.8|11262.2|11258.2|11249.7|11245.7|104981
1669204800000|2022-11-23 12:00:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11243.4|11239.4|100739
1669208400000|2022-11-23 13:00:00|11245|11241|11252.8|11248.8|11254.3|11250.3|11226.2|11222.2|196249
1669212000000|2022-11-23 14:00:00|11254.3|11250.3|11281.7|11277.7|11304.3|11300.3|11249.7|11245.7|179435
1669215600000|2022-11-23 15:00:00|11282.5|11278.5|11280.9|11276.9|11304.3|11300.3|11273.1|11269.1|193590
1669219200000|2022-11-23 16:00:00|11282.5|11278.5|11279.3|11275.3|11288.7|11284.7|11274.7|11270.7|86520
1669222800000|2022-11-23 17:00:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11271.5|11267.5|51684
1669226400000|2022-11-23 18:00:00|11273.1|11269.1|11265.3|11261.3|11276.2|11272.2|11263.7|11259.7|62662
1669230000000|2022-11-23 19:00:00|11263.7|11259.7|11295|11291|11299.7|11295.7|11263.7|11259.7|153592
1669233600000|2022-11-23 20:00:00|11293.4|11289.4|11301.2|11297.2|11301.2|11297.2|11288.7|11284.7|33088
1669237200000|2022-11-23 21:00:00|11302.8|11298.8|11302.8|11298.8|11310.6|11306.6|11302.8|11298.8|41264
1669244400000|2022-11-23 23:00:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11299.7|11295.7|3254
1669248000000|2022-11-24 00:00:00|11309|11305|11310.6|11306.6|11313.7|11309.7|11304.3|11300.3|3207
1669251600000|2022-11-24 01:00:00|11312.2|11308.2|11309|11305|11313.7|11309.7|11307.5|11303.5|12259
1669255200000|2022-11-24 02:00:00|11307.5|11303.5|11312.2|11308.2|11313.7|11309.7|11307.5|11303.5|3454
1669258800000|2022-11-24 03:00:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|4410
1669262400000|2022-11-24 04:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|1924
1669266000000|2022-11-24 05:00:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|1932
1669269600000|2022-11-24 06:00:00|11313.7|11309.7|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|3583
1669273200000|2022-11-24 07:00:00|11316.8|11312.8|11323.1|11319.1|11332.5|11328.5|11315.3|11311.3|16935
1669276800000|2022-11-24 08:00:00|11321.5|11317.5|11332.5|11328.5|11334|11330|11318.4|11314.4|24145
1669280400000|2022-11-24 09:00:00|11334|11330|11340.3|11336.3|11343.4|11339.4|11334|11330|16639
1669284000000|2022-11-24 10:00:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11338.7|11334.7|14020
1669287600000|2022-11-24 11:00:00|11345|11341|11340.3|11336.3|11348.1|11344.1|11338.7|11334.7|12030
1669291200000|2022-11-24 12:00:00|11341.8|11337.8|11345|11341|11348.1|11344.1|11338.7|11334.7|27619
1669294800000|2022-11-24 13:00:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11334|11330|35909
1669298400000|2022-11-24 14:00:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11334|11330|10053
1669302000000|2022-11-24 15:00:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|22112
1669305600000|2022-11-24 16:00:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|16584
1669309200000|2022-11-24 17:00:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|7307
1669312800000|2022-11-24 18:00:00|11331.7|11327.7|11332.5|11328.5|11333.3|11329.3|11331.7|11327.7|0
1669316400000|2022-11-24 19:00:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|0
1669330800000|2022-11-24 23:00:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|3849
1669334400000|2022-11-25 00:00:00|11331.7|11327.7|11324.7|11320.7|11334|11330|11320|11316|8609
1669338000000|2022-11-25 01:00:00|11323.1|11319.1|11323.1|11319.1|11329.3|11325.3|11320|11316|9491
1669341600000|2022-11-25 02:00:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|13596
1669345200000|2022-11-25 03:00:00|11329.3|11325.3|11329.3|11325.3|11334|11330|11329.3|11325.3|7757
1669348800000|2022-11-25 04:00:00|11330.9|11326.9|11332.5|11328.5|11338.7|11334.7|11330.9|11326.9|9728
1669352400000|2022-11-25 05:00:00|11330.9|11326.9|11334|11330|11337.2|11333.2|11330.9|11326.9|7600
1669356000000|2022-11-25 06:00:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11324.7|11320.7|8617
1669359600000|2022-11-25 07:00:00|11331.7|11327.7|11318.4|11314.4|11334|11330|11318.4|11314.4|24539
1669363200000|2022-11-25 08:00:00|11320|11316|11310.6|11306.6|11329.3|11325.3|11305.9|11301.9|37773
1669366800000|2022-11-25 09:00:00|11312.2|11308.2|11295|11291|11312.2|11308.2|11287.2|11283.2|46052
1669370400000|2022-11-25 10:00:00|11296.5|11292.5|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|20688
1669374000000|2022-11-25 11:00:00|11289.5|11285.5|11284|11280|11295|11291|11282.5|11278.5|12430
1669377600000|2022-11-25 12:00:00|11282.5|11278.5|11290.3|11286.3|11291.8|11287.8|11280.9|11276.9|25681
1669381200000|2022-11-25 13:00:00|11288.7|11284.7|11279.3|11275.3|11288.7|11284.7|11262.2|11258.2|69995
1669384800000|2022-11-25 14:00:00|11280.9|11276.9|11282.5|11278.5|11288.7|11284.7|11273.1|11269.1|48970
1669388400000|2022-11-25 15:00:00|11280.9|11276.9|11288.7|11284.7|11290.3|11286.3|11279.3|11275.3|81114
1669392000000|2022-11-25 16:00:00|11290.3|11286.3|11295|11291|11302.8|11298.8|11287.2|11283.2|39547
1669395600000|2022-11-25 17:00:00|11293.4|11289.4|11305.9|11301.9|11305.9|11301.9|11291.8|11287.8|28240
1669399200000|2022-11-25 18:00:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|10957
1669590000000|2022-11-27 23:00:00|11316.8|11312.8|11315.3|11311.3|11320|11316|11309|11305|7966
1669593600000|2022-11-28 00:00:00|11316.1|11312.1|11320|11316|11324.7|11320.7|11315.3|11311.3|8521
1669597200000|2022-11-28 01:00:00|11318.4|11314.4|11337.2|11333.2|11338.7|11334.7|11318.4|11314.4|16610
1669600800000|2022-11-28 02:00:00|11335.6|11331.6|11337.2|11333.2|11345|11341|11334|11330|17657
1669604400000|2022-11-28 03:00:00|11338.7|11334.7|11340.3|11336.3|11343.4|11339.4|11337.2|11333.2|12967
1669608000000|2022-11-28 04:00:00|11338.7|11334.7|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|7679
1669611600000|2022-11-28 05:00:00|11340.3|11336.3|11348.1|11344.1|11351.2|11347.2|11337.9|11333.9|8818
1669615200000|2022-11-28 06:00:00|11347.3|11343.3|11346.5|11342.5|11349.7|11345.7|11340.3|11336.3|19819
1669618800000|2022-11-28 07:00:00|11347.3|11343.3|11343.4|11339.4|11351.2|11347.2|11335.6|11331.6|11033
1669622400000|2022-11-28 08:00:00|11341.8|11337.8|11334|11330|11355.9|11351.9|11332.5|11328.5|38971
1669626000000|2022-11-28 09:00:00|11332.5|11328.5|11326.2|11322.2|11337.2|11333.2|11324.7|11320.7|41580
1669629600000|2022-11-28 10:00:00|11327|11323|11321.5|11317.5|11332.5|11328.5|11320|11316|28361
1669633200000|2022-11-28 11:00:00|11320|11316|11316.8|11312.8|11321.5|11317.5|11305.9|11301.9|39212
1669636800000|2022-11-28 12:00:00|11315.3|11311.3|11316.8|11312.8|11323.1|11319.1|11312.2|11308.2|23968
1669640400000|2022-11-28 13:00:00|11318.4|11314.4|11309|11305|11324.7|11320.7|11307.5|11303.5|54528
1669644000000|2022-11-28 14:00:00|11307.5|11303.5|11312.2|11308.2|11316.8|11312.8|11295|11291|136188
1669647600000|2022-11-28 15:00:00|11313.7|11309.7|11316.8|11312.8|11323.1|11319.1|11312.2|11308.2|62922
1669651200000|2022-11-28 16:00:00|11318.4|11314.4|11312.2|11308.2|11323.1|11319.1|11304.3|11300.3|46065
1669654800000|2022-11-28 17:00:00|11310.6|11306.6|11299.7|11295.7|11310.6|11306.6|11296.5|11292.5|44309
1669658400000|2022-11-28 18:00:00|11301.2|11297.2|11295|11291|11301.2|11297.2|11290.3|11286.3|123557
1669662000000|2022-11-28 19:00:00|11293.4|11289.4|11298.1|11294.1|11301.2|11297.2|11293.4|11289.4|108498
1676984400000|2023-02-21 13:00:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|620
1676988000000|2023-02-21 14:00:00|11198.1|11194.1|11163.7|11159.7|11204.3|11200.3|11162.2|11158.2|63987
1676991600000|2023-02-21 15:00:00|11164.5|11160.5|11180.9|11176.9|11190.3|11186.3|11163.7|11159.7|70511
1676995200000|2023-02-21 16:00:00|11180.1|11176.1|11184|11180|11185.6|11181.6|11174.7|11170.7|49556
1676998800000|2023-02-21 17:00:00|11182.5|11178.5|11177.8|11173.8|11185.6|11181.6|11177.8|11173.8|70946
1677002400000|2023-02-21 18:00:00|11179.3|11175.3|11155.9|11151.9|11180.9|11176.9|11149.7|11145.7|167944
1677006000000|2023-02-21 19:00:00|11155.1|11151.1|11157.5|11153.5|11166.8|11162.8|11154.3|11150.3|50505
1677009600000|2023-02-21 20:00:00|11159|11155|11154.3|11150.3|11163.7|11159.7|11154.3|11150.3|61518
1677013200000|2023-02-21 21:00:00|11155.1|11151.1|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|20756
1677020400000|2023-02-21 23:00:00|11156.7|11152.7|11153.6|11149.6|11157.5|11153.5|11153.6|11149.6|984
1677024000000|2023-02-22 00:00:00|11152.8|11148.8|11163.7|11159.7|11163.7|11159.7|11148.1|11144.1|4930
1677027600000|2023-02-22 01:00:00|11162.2|11158.2|11168.4|11164.4|11168.4|11164.4|11160.6|11156.6|8622
1677031200000|2023-02-22 02:00:00|11170|11166|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|33353
1677034800000|2023-02-22 03:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|13610
1677038400000|2023-02-22 04:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|11946
1677042000000|2023-02-22 05:00:00|11163.7|11159.7|11163.7|11159.7|11164.5|11160.5|11159|11155|6682
1677045600000|2023-02-22 06:00:00|11162.9|11158.9|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|23046
1677049200000|2023-02-22 07:00:00|11165.3|11161.3|11173.1|11169.1|11179.3|11175.3|11163.7|11159.7|15138
1677052800000|2023-02-22 08:00:00|11174.7|11170.7|11160.6|11156.6|11177.8|11173.8|11159.8|11155.8|51533
1677056400000|2023-02-22 09:00:00|11162.2|11158.2|11159|11155|11166.8|11162.8|11152.8|11148.8|49737
1677060000000|2023-02-22 10:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11146.5|11142.5|21361
1677063600000|2023-02-22 11:00:00|11159.8|11155.8|11166.8|11162.8|11168.4|11164.4|11157.5|11153.5|14876
1677067200000|2023-02-22 12:00:00|11165.3|11161.3|11174.7|11170.7|11182.5|11178.5|11162.2|11158.2|91363
1677070800000|2023-02-22 13:00:00|11175.4|11171.4|11166.8|11162.8|11177.8|11173.8|11159|11155|101377
1677074400000|2023-02-22 14:00:00|11168.4|11164.4|11187.2|11183.2|11191.8|11187.8|11165.3|11161.3|131617
1677078000000|2023-02-22 15:00:00|11188.7|11184.7|11193.4|11189.4|11195|11191|11177.8|11173.8|264210
1677081600000|2023-02-22 16:00:00|11195|11191|11184|11180|11195|11191|11182.5|11178.5|100064
1677085200000|2023-02-22 17:00:00|11182.5|11178.5|11187.2|11183.2|11191.8|11187.8|11180.9|11176.9|169094
1677088800000|2023-02-22 18:00:00|11185.6|11181.6|11189.5|11185.5|11196.5|11192.5|11185.6|11181.6|90227
1677092400000|2023-02-22 19:00:00|11188.7|11184.7|11171.5|11167.5|11195|11191|11168.4|11164.4|339323
1677096000000|2023-02-22 20:00:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11163.7|11159.7|90005
1677099600000|2023-02-22 21:00:00|11169.2|11165.2|11171.5|11167.5|11176.2|11172.2|11166.8|11162.8|37538
1677106800000|2023-02-22 23:00:00|11170|11166|11171.5|11167.5|11177.8|11173.8|11169.2|11165.2|4647
1677110400000|2023-02-23 00:00:00|11173.1|11169.1|11170.8|11166.8|11173.1|11169.1|11168.4|11164.4|12770
1677114000000|2023-02-23 01:00:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|3466
1677117600000|2023-02-23 02:00:00|11169.2|11165.2|11170|11166|11171.5|11167.5|11168.4|11164.4|2647
1677121200000|2023-02-23 03:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11170|11166|5896
1677124800000|2023-02-23 04:00:00|11173.9|11169.9|11173.1|11169.1|11173.9|11169.9|11173.1|11169.1|1577
1677128400000|2023-02-23 05:00:00|||||||||12709
1677132000000|2023-02-23 06:00:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11170|11166|5232
1677135600000|2023-02-23 07:00:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11162.2|11158.2|16849
1677139200000|2023-02-23 08:00:00|11166.8|11162.8|11163.7|11159.7|11173.1|11169.1|11163.7|11159.7|37971
1677142800000|2023-02-23 09:00:00|11164.5|11160.5|11160.6|11156.6|11166.8|11162.8|11159|11155|74140
1677146400000|2023-02-23 10:00:00|11159|11155|11155.9|11151.9|11162.2|11158.2|11152.8|11148.8|77048
1677150000000|2023-02-23 11:00:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11152.8|11148.8|28384
1677153600000|2023-02-23 12:00:00|11158.3|11154.3|11159|11155|11162.2|11158.2|11154.3|11150.3|74232
1677157200000|2023-02-23 13:00:00|11159.8|11155.8|11146.5|11142.5|11163.7|11159.7|11134|11130|136792
1677160800000|2023-02-23 14:00:00|11148.1|11144.1|11180.9|11176.9|11187.2|11183.2|11146.5|11142.5|418835
1677164400000|2023-02-23 15:00:00|11179.3|11175.3|11171.5|11167.5|11187.2|11183.2|11170|11166|137311
1677168000000|2023-02-23 16:00:00|11173.1|11169.1|11180.9|11176.9|11193.4|11189.4|11171.5|11167.5|198262
1677171600000|2023-02-23 17:00:00|11180.1|11176.1|11182.5|11178.5|11184|11180|11174.7|11170.7|98459
1677175200000|2023-02-23 18:00:00|11184|11180|11199.7|11195.7|11202.8|11198.8|11173.1|11169.1|110593
1677178800000|2023-02-23 19:00:00|11201.2|11197.2|11195|11191|11205.9|11201.9|11194.2|11190.2|112678
1677182400000|2023-02-23 20:00:00|11196.5|11192.5|11198.1|11194.1|11201.2|11197.2|11191.8|11187.8|59418
1677186000000|2023-02-23 21:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11187.2|11183.2|39060
1677193200000|2023-02-23 23:00:00|11195|11191|11191.8|11187.8|11198.1|11194.1|11191.8|11187.8|3973
1677196800000|2023-02-24 00:00:00|11193.4|11189.4|11207.5|11203.5|11207.5|11203.5|11193.4|11189.4|21199
1677200400000|2023-02-24 01:00:00|11205.9|11201.9|11199.7|11195.7|11206.7|11202.7|11195|11191|9055
1677204000000|2023-02-24 02:00:00|11198.1|11194.1|11195|11191|11199.7|11195.7|11195|11191|5775
1677207600000|2023-02-24 03:00:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11195|11191|7949
1677211200000|2023-02-24 04:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|5342
1677214800000|2023-02-24 05:00:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|6377
1677218400000|2023-02-24 06:00:00|11202.8|11198.8|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|11540
1677222000000|2023-02-24 07:00:00|11205.9|11201.9|11201.2|11197.2|11212.2|11208.2|11199.7|11195.7|21599
1677225600000|2023-02-24 08:00:00|11199.7|11195.7|11185.6|11181.6|11204.3|11200.3|11184|11180|51800
1677229200000|2023-02-24 09:00:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|51813
1677232800000|2023-02-24 10:00:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11177.8|11173.8|41988
1677236400000|2023-02-24 11:00:00|11182.5|11178.5|11173.1|11169.1|11184|11180|11173.1|11169.1|37617
1677240000000|2023-02-24 12:00:00|11174.7|11170.7|11170|11166|11176.2|11172.2|11168.4|11164.4|40276
1677243600000|2023-02-24 13:00:00|11168.4|11164.4|11155.9|11151.9|11171.5|11167.5|11143.4|11139.4|83571
1677247200000|2023-02-24 14:00:00|11154.3|11150.3|11140.3|11136.3|11155.9|11151.9|11118.4|11114.4|186693
1677250800000|2023-02-24 15:00:00|11141.1|11137.1|11129.3|11125.3|11151.2|11147.2|11129.3|11125.3|143206
1677254400000|2023-02-24 16:00:00|11130.9|11126.9|11123.1|11119.1|11134|11130|11123.1|11119.1|93403
1677258000000|2023-02-24 17:00:00|11121.5|11117.5|11118.4|11114.4|11126.2|11122.2|11116.8|11112.8|63223
1677261600000|2023-02-24 18:00:00|11120|11116|11130.9|11126.9|11132.5|11128.5|11120|11116|66512
1677265200000|2023-02-24 19:00:00|11132.5|11128.5|11141.8|11137.8|11143.4|11139.4|11132.5|11128.5|120135
1677268800000|2023-02-24 20:00:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|63219
1677272400000|2023-02-24 21:00:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|38422
1677452400000|2023-02-26 23:00:00|11138.7|11134.7|11149.7|11145.7|11151.2|11147.2|11138.7|11134.7|11990
1677456000000|2023-02-27 00:00:00|11148.1|11144.1|11146.5|11142.5|11151.2|11147.2|11145|11141|13954
1677459600000|2023-02-27 01:00:00|11145|11141|11151.2|11147.2|11151.2|11147.2|11143.4|11139.4|7317
1677463200000|2023-02-27 02:00:00|11149.7|11145.7|11141.8|11137.8|11151.2|11147.2|11141.8|11137.8|6882
1677466800000|2023-02-27 03:00:00|11143.4|11139.4|11138.7|11134.7|11146.5|11142.5|11137.2|11133.2|9822
1677470400000|2023-02-27 04:00:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11134|11130|8319
1677474000000|2023-02-27 05:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|5988
1677477600000|2023-02-27 06:00:00|11138.7|11134.7|11137.2|11133.2|11143.4|11139.4|11134|11130|9367
1677481200000|2023-02-27 07:00:00|11135.6|11131.6|11145|11141|11148.1|11144.1|11134|11130|23124
1677484800000|2023-02-27 08:00:00|11146.5|11142.5|11138.7|11134.7|11151.2|11147.2|11138.7|11134.7|29811
1677488400000|2023-02-27 09:00:00|11137.2|11133.2|11126.2|11122.2|11138.7|11134.7|11126.2|11122.2|26214
1677492000000|2023-02-27 10:00:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11121.5|11117.5|18457
1677495600000|2023-02-27 11:00:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11127.8|11123.8|15733
1677499200000|2023-02-27 12:00:00|11137.2|11133.2|11126.2|11122.2|11138.7|11134.7|11124.7|11120.7|57622
1677502800000|2023-02-27 13:00:00|11124.7|11120.7|11171.5|11167.5|11176.2|11172.2|11121.5|11117.5|93095
1677506400000|2023-02-27 14:00:00|11173.1|11169.1|11179.3|11175.3|11180.9|11176.9|11157.5|11153.5|91933
1677510000000|2023-02-27 15:00:00|11177.8|11173.8|11162.2|11158.2|11177.8|11173.8|11155.9|11151.9|53038
1677513600000|2023-02-27 16:00:00|11163.7|11159.7|11163.7|11159.7|11166.8|11162.8|11151.2|11147.2|73249
1677517200000|2023-02-27 17:00:00|11162.2|11158.2|11160.6|11156.6|11166.8|11162.8|11151.2|11147.2|37573
1677520800000|2023-02-27 18:00:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11159|11155|28781
1677524400000|2023-02-27 19:00:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11160.6|11156.6|26707
1677528000000|2023-02-27 20:00:00|11162.2|11158.2|11166.8|11162.8|11168.4|11164.4|11159|11155|60376
1677531600000|2023-02-27 21:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11159|11155|22883
1677538800000|2023-02-27 23:00:00|11168.4|11164.4|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|4535
1677542400000|2023-02-28 00:00:00|11162.2|11158.2|11159|11155|11165.3|11161.3|11159|11155|5167
1677546000000|2023-02-28 01:00:00|11158.3|11154.3|11159|11155|11160.6|11156.6|11155.9|11151.9|5303
1677549600000|2023-02-28 02:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2799
1677553200000|2023-02-28 03:00:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3670
1677556800000|2023-02-28 04:00:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|3358
1677560400000|2023-02-28 05:00:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|2883
1677564000000|2023-02-28 06:00:00|11154.3|11150.3|11155.9|11151.9|11159|11155|11151.2|11147.2|8486
1677567600000|2023-02-28 07:00:00|11154.3|11150.3|11140.3|11136.3|11155.9|11151.9|11140.3|11136.3|16904
1677571200000|2023-02-28 08:00:00|11138.7|11134.7|11141.8|11137.8|11145|11141|11134|11130|32760
1677574800000|2023-02-28 09:00:00|11143.4|11139.4|11149.7|11145.7|11149.7|11145.7|11141.8|11137.8|20729
1677578400000|2023-02-28 10:00:00|11148.1|11144.1|11155.9|11151.9|11157.5|11153.5|11148.1|11144.1|16499
1677582000000|2023-02-28 11:00:00|11154.3|11150.3|11149.7|11145.7|11155.9|11151.9|11146.5|11142.5|12809
1677585600000|2023-02-28 12:00:00|11148.1|11144.1|11157.5|11153.5|11159|11155|11146.5|11142.5|19880
1677589200000|2023-02-28 13:00:00|11155.9|11151.9|11152.8|11148.8|11160.6|11156.6|11140.3|11136.3|61003
1677592800000|2023-02-28 14:00:00|11154.3|11150.3|11130.9|11126.9|11154.3|11150.3|11123.1|11119.1|95196
1677596400000|2023-02-28 15:00:00|11132.5|11128.5|11146.5|11142.5|11151.2|11147.2|11132.5|11128.5|83010
1677600000000|2023-02-28 16:00:00|11148.1|11144.1|11154.3|11150.3|11162.2|11158.2|11148.1|11144.1|54052
1677603600000|2023-02-28 17:00:00|11155.9|11151.9|11160.6|11156.6|11163.7|11159.7|11154.3|11150.3|29376
1677607200000|2023-02-28 18:00:00|11162.2|11158.2|11155.9|11151.9|11162.2|11158.2|11151.2|11147.2|25663
1677610800000|2023-02-28 19:00:00|11157.5|11153.5|11168.4|11164.4|11173.1|11169.1|11154.3|11150.3|78042
1677614400000|2023-02-28 20:00:00|11166.8|11162.8|11170|11166|11174.7|11170.7|11159|11155|106487
1677618000000|2023-02-28 21:00:00|11168.4|11164.4|11157.5|11153.5|11168.4|11164.4|11153.6|11149.6|65890
1677625200000|2023-02-28 23:00:00|11155.9|11151.9|11148.1|11144.1|11157.5|11153.5|11146.5|11142.5|8451
1677628800000|2023-03-01 00:00:00|11146.5|11142.5|11145|11141|11152.8|11148.8|11138.7|11134.7|21298
1677632400000|2023-03-01 01:00:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11145|11141|11469
1677636000000|2023-03-01 02:00:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11145|11141|4516
1677639600000|2023-03-01 03:00:00|11148.1|11144.1|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|4952
1677643200000|2023-03-01 04:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2514
1677646800000|2023-03-01 05:00:00|11149.7|11145.7|11145|11141|11151.2|11147.2|11145|11141|4421
1677650400000|2023-03-01 06:00:00|11143.4|11139.4|11141.8|11137.8|11157.5|11153.5|11138.7|11134.7|17258
1677654000000|2023-03-01 07:00:00|11143.4|11139.4|11138.7|11134.7|11145|11141|11130.9|11126.9|20059
1677657600000|2023-03-01 08:00:00|11137.2|11133.2|11134|11130|11141.8|11137.8|11129.3|11125.3|31009
1677661200000|2023-03-01 09:00:00|11132.5|11128.5|11138.7|11134.7|11143.4|11139.4|11132.5|11128.5|15703
1677664800000|2023-03-01 10:00:00|11137.2|11133.2|11146.5|11142.5|11148.1|11144.1|11130.9|11126.9|21664
1677668400000|2023-03-01 11:00:00|11148.1|11144.1|11157.5|11153.5|11162.2|11158.2|11146.5|11142.5|20246
1677672000000|2023-03-01 12:00:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11145|11141|22078
1677675600000|2023-03-01 13:00:00|11149.7|11145.7|11132.5|11128.5|11151.2|11147.2|11132.5|11128.5|50088
1677679200000|2023-03-01 14:00:00|11130.9|11126.9|11130.9|11126.9|11138.7|11134.7|11127.8|11123.8|67915
1677682800000|2023-03-01 15:00:00|11132.5|11128.5|11105.9|11101.9|11143.4|11139.4|11096.5|11092.5|155257
1677686400000|2023-03-01 16:00:00|11104.3|11100.3|11113.7|11109.7|11116.8|11112.8|11098.1|11094.1|68867
1677690000000|2023-03-01 17:00:00|11115.3|11111.3|11104.3|11100.3|11121.5|11117.5|11104.3|11100.3|48503
1677693600000|2023-03-01 18:00:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11096.5|11092.5|30393
1677697200000|2023-03-01 19:00:00|11099.7|11095.7|11102.8|11098.8|11105.9|11101.9|11098.1|11094.1|54799
1677700800000|2023-03-01 20:00:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11093.4|11089.4|33823
1677704400000|2023-03-01 21:00:00|11101.2|11097.2|11102.8|11098.8|11107.5|11103.5|11099.7|11095.7|29874
1677711600000|2023-03-01 23:00:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11104.3|11100.3|5030
1677715200000|2023-03-02 00:00:00|11104.3|11100.3|11090.3|11086.3|11107.5|11103.5|11088.7|11084.7|15165
1677718800000|2023-03-02 01:00:00|11088.7|11084.7|11088.7|11084.7|11095|11091|11082.5|11078.5|26542
1677722400000|2023-03-02 02:00:00|11087.9|11083.9|11084|11080|11091.8|11087.8|11084|11080|14966
1677726000000|2023-03-02 03:00:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11074.7|11070.7|17407
1677729600000|2023-03-02 04:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|7565
1677733200000|2023-03-02 05:00:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|4254
1677736800000|2023-03-02 06:00:00|11079.3|11075.3|11070|11066|11080.9|11076.9|11070|11066|15633
1677740400000|2023-03-02 07:00:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11065.3|11061.3|28809
1677744000000|2023-03-02 08:00:00|11073.1|11069.1|11079.3|11075.3|11084|11080|11068.4|11064.4|31192
1677747600000|2023-03-02 09:00:00|11080.9|11076.9|11076.2|11072.2|11084|11080|11073.1|11069.1|20974
1677751200000|2023-03-02 10:00:00|11074.7|11070.7|11087.2|11083.2|11088.7|11084.7|11068.4|11064.4|28274
1677754800000|2023-03-02 11:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11084|11080|19473
1677758400000|2023-03-02 12:00:00|11090.3|11086.3|11071.5|11067.5|11096.5|11092.5|11068.4|11064.4|44160
1677762000000|2023-03-02 13:00:00|11070|11066|11043.4|11039.4|11076.2|11072.2|11041.8|11037.8|128267
1677765600000|2023-03-02 14:00:00|11045|11041|11060.6|11056.6|11062.2|11058.2|11045|11041|86699
1677769200000|2023-03-02 15:00:00|11062.2|11058.2|11054.3|11050.3|11065.3|11061.3|11048.1|11044.1|69225
1677772800000|2023-03-02 16:00:00|11052.8|11048.8|11048.1|11044.1|11062.2|11058.2|11046.5|11042.5|42144
1677776400000|2023-03-02 17:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11041.8|11037.8|30490
1677780000000|2023-03-02 18:00:00|11051.2|11047.2|11059|11055|11060.6|11056.6|11048.1|11044.1|33531
1677783600000|2023-03-02 19:00:00|11060.6|11056.6|11052.8|11048.8|11063.7|11059.7|11049.7|11045.7|45234
1677787200000|2023-03-02 20:00:00|11051.2|11047.2|11055.9|11051.9|11059|11055|11048.1|11044.1|44413
1677790800000|2023-03-02 21:00:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11051.2|11047.2|44897
1677798000000|2023-03-02 23:00:00|11059|11055|11054.3|11050.3|11059|11055|11051.2|11047.2|7988
1677801600000|2023-03-03 00:00:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|7886
1677805200000|2023-03-03 01:00:00|11055.9|11051.9|11060.6|11056.6|11063.7|11059.7|11054.3|11050.3|14910
1677808800000|2023-03-03 02:00:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|9498
1677812400000|2023-03-03 03:00:00|11059|11055|11063.7|11059.7|11065.3|11061.3|11059|11055|4433
1677816000000|2023-03-03 04:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2905
1677819600000|2023-03-03 05:00:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2981
1677823200000|2023-03-03 06:00:00|11063.7|11059.7|11076.2|11072.2|11077.8|11073.8|11063.7|11059.7|17938
1677826800000|2023-03-03 07:00:00|11074.7|11070.7|11066.8|11062.8|11076.2|11072.2|11063.7|11059.7|20665
1677830400000|2023-03-03 08:00:00|11068.4|11064.4|11073.1|11069.1|11082.5|11078.5|11068.4|11064.4|34930
1677834000000|2023-03-03 09:00:00|11074.7|11070.7|11091.8|11087.8|11091.8|11087.8|11074.7|11070.7|26453
1677837600000|2023-03-03 10:00:00|11093.4|11089.4|11087.2|11083.2|11095|11091|11086.4|11082.4|27030
1677841200000|2023-03-03 11:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|13961
1677844800000|2023-03-03 12:00:00|11091.8|11087.8|11080.9|11076.9|11091.8|11087.8|11079.3|11075.3|22785
1677848400000|2023-03-03 13:00:00|11079.3|11075.3|11102.8|11098.8|11105.9|11101.9|11076.2|11072.2|54057
1677852000000|2023-03-03 14:00:00|11104.3|11100.3|11098.1|11094.1|11110.6|11106.6|11095|11091|74524
1677855600000|2023-03-03 15:00:00|11087.9|11083.9|11073.1|11069.1|11093.4|11089.4|11068.4|11064.4|106174
1677859200000|2023-03-03 16:00:00|11074.7|11070.7|11098.1|11094.1|11099.7|11095.7|11073.1|11069.1|53301
1677862800000|2023-03-03 17:00:00|11096.5|11092.5|11102.8|11098.8|11104.3|11100.3|11093.4|11089.4|23513
1677866400000|2023-03-03 18:00:00|11101.2|11097.2|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|31609
1677870000000|2023-03-03 19:00:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11102.8|11098.8|35045
1677873600000|2023-03-03 20:00:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11105.9|11101.9|26777
1677877200000|2023-03-03 21:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|19439
1676984400000|2023-02-21 13:00:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|620
1676988000000|2023-02-21 14:00:00|11198.1|11194.1|11163.7|11159.7|11204.3|11200.3|11162.2|11158.2|63987
1676991600000|2023-02-21 15:00:00|11164.5|11160.5|11180.9|11176.9|11190.3|11186.3|11163.7|11159.7|70511
1676995200000|2023-02-21 16:00:00|11180.1|11176.1|11184|11180|11185.6|11181.6|11174.7|11170.7|49556
1676998800000|2023-02-21 17:00:00|11182.5|11178.5|11177.8|11173.8|11185.6|11181.6|11177.8|11173.8|70946
1677002400000|2023-02-21 18:00:00|11179.3|11175.3|11155.9|11151.9|11180.9|11176.9|11149.7|11145.7|167944
1677006000000|2023-02-21 19:00:00|11155.1|11151.1|11157.5|11153.5|11166.8|11162.8|11154.3|11150.3|50505
1677009600000|2023-02-21 20:00:00|11159|11155|11154.3|11150.3|11163.7|11159.7|11154.3|11150.3|61518
1677013200000|2023-02-21 21:00:00|11155.1|11151.1|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|20756
1677020400000|2023-02-21 23:00:00|11156.7|11152.7|11153.6|11149.6|11157.5|11153.5|11153.6|11149.6|984
1677024000000|2023-02-22 00:00:00|11152.8|11148.8|11163.7|11159.7|11163.7|11159.7|11148.1|11144.1|4930
1677027600000|2023-02-22 01:00:00|11162.2|11158.2|11168.4|11164.4|11168.4|11164.4|11160.6|11156.6|8622
1677031200000|2023-02-22 02:00:00|11170|11166|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|33353
1677034800000|2023-02-22 03:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|13610
1677038400000|2023-02-22 04:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|11946
1677042000000|2023-02-22 05:00:00|11163.7|11159.7|11163.7|11159.7|11164.5|11160.5|11159|11155|6682
1677045600000|2023-02-22 06:00:00|11162.9|11158.9|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|23046
1677049200000|2023-02-22 07:00:00|11165.3|11161.3|11173.1|11169.1|11179.3|11175.3|11163.7|11159.7|15138
1677052800000|2023-02-22 08:00:00|11174.7|11170.7|11160.6|11156.6|11177.8|11173.8|11159.8|11155.8|51533
1677056400000|2023-02-22 09:00:00|11162.2|11158.2|11159|11155|11166.8|11162.8|11152.8|11148.8|49737
1677060000000|2023-02-22 10:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11146.5|11142.5|21361
1677063600000|2023-02-22 11:00:00|11159.8|11155.8|11166.8|11162.8|11168.4|11164.4|11157.5|11153.5|14876
1677067200000|2023-02-22 12:00:00|11165.3|11161.3|11174.7|11170.7|11182.5|11178.5|11162.2|11158.2|91363
1677070800000|2023-02-22 13:00:00|11175.4|11171.4|11166.8|11162.8|11177.8|11173.8|11159|11155|101377
1677074400000|2023-02-22 14:00:00|11168.4|11164.4|11187.2|11183.2|11191.8|11187.8|11165.3|11161.3|131617
1677078000000|2023-02-22 15:00:00|11188.7|11184.7|11193.4|11189.4|11195|11191|11177.8|11173.8|264210
1677081600000|2023-02-22 16:00:00|11195|11191|11184|11180|11195|11191|11182.5|11178.5|100064
1677085200000|2023-02-22 17:00:00|11182.5|11178.5|11187.2|11183.2|11191.8|11187.8|11180.9|11176.9|169094
1677088800000|2023-02-22 18:00:00|11185.6|11181.6|11189.5|11185.5|11196.5|11192.5|11185.6|11181.6|90227
1677092400000|2023-02-22 19:00:00|11188.7|11184.7|11171.5|11167.5|11195|11191|11168.4|11164.4|339323
1677096000000|2023-02-22 20:00:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11163.7|11159.7|90005
1677099600000|2023-02-22 21:00:00|11169.2|11165.2|11171.5|11167.5|11176.2|11172.2|11166.8|11162.8|37538
1677106800000|2023-02-22 23:00:00|11170|11166|11171.5|11167.5|11177.8|11173.8|11169.2|11165.2|4647
1677110400000|2023-02-23 00:00:00|11173.1|11169.1|11170.8|11166.8|11173.1|11169.1|11168.4|11164.4|12770
1677114000000|2023-02-23 01:00:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|3466
1677117600000|2023-02-23 02:00:00|11169.2|11165.2|11170|11166|11171.5|11167.5|11168.4|11164.4|2647
1677121200000|2023-02-23 03:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11170|11166|5896
1677124800000|2023-02-23 04:00:00|11173.9|11169.9|11173.1|11169.1|11173.9|11169.9|11173.1|11169.1|1577
1677128400000|2023-02-23 05:00:00|||||||||12709
1677132000000|2023-02-23 06:00:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11170|11166|5232
1677135600000|2023-02-23 07:00:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11162.2|11158.2|16849
1677139200000|2023-02-23 08:00:00|11166.8|11162.8|11163.7|11159.7|11173.1|11169.1|11163.7|11159.7|37971
1677142800000|2023-02-23 09:00:00|11164.5|11160.5|11160.6|11156.6|11166.8|11162.8|11159|11155|74140
1677146400000|2023-02-23 10:00:00|11159|11155|11155.9|11151.9|11162.2|11158.2|11152.8|11148.8|77048
1677150000000|2023-02-23 11:00:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11152.8|11148.8|28384
1677153600000|2023-02-23 12:00:00|11158.3|11154.3|11159|11155|11162.2|11158.2|11154.3|11150.3|74232
1677157200000|2023-02-23 13:00:00|11159.8|11155.8|11146.5|11142.5|11163.7|11159.7|11134|11130|136792
1677160800000|2023-02-23 14:00:00|11148.1|11144.1|11180.9|11176.9|11187.2|11183.2|11146.5|11142.5|418835
1677164400000|2023-02-23 15:00:00|11179.3|11175.3|11171.5|11167.5|11187.2|11183.2|11170|11166|137311
1677168000000|2023-02-23 16:00:00|11173.1|11169.1|11180.9|11176.9|11193.4|11189.4|11171.5|11167.5|198262
1677171600000|2023-02-23 17:00:00|11180.1|11176.1|11182.5|11178.5|11184|11180|11174.7|11170.7|98459
1677175200000|2023-02-23 18:00:00|11184|11180|11199.7|11195.7|11202.8|11198.8|11173.1|11169.1|110593
1677178800000|2023-02-23 19:00:00|11201.2|11197.2|11195|11191|11205.9|11201.9|11194.2|11190.2|112678
1677182400000|2023-02-23 20:00:00|11196.5|11192.5|11198.1|11194.1|11201.2|11197.2|11191.8|11187.8|59418
1677186000000|2023-02-23 21:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11187.2|11183.2|39060
1677193200000|2023-02-23 23:00:00|11195|11191|11191.8|11187.8|11198.1|11194.1|11191.8|11187.8|3973
1677196800000|2023-02-24 00:00:00|11193.4|11189.4|11207.5|11203.5|11207.5|11203.5|11193.4|11189.4|21199
1677200400000|2023-02-24 01:00:00|11205.9|11201.9|11199.7|11195.7|11206.7|11202.7|11195|11191|9055
1677204000000|2023-02-24 02:00:00|11198.1|11194.1|11195|11191|11199.7|11195.7|11195|11191|5775
1677207600000|2023-02-24 03:00:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11195|11191|7949
1677211200000|2023-02-24 04:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|5342
1677214800000|2023-02-24 05:00:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|6377
1677218400000|2023-02-24 06:00:00|11202.8|11198.8|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|11540
1677222000000|2023-02-24 07:00:00|11205.9|11201.9|11201.2|11197.2|11212.2|11208.2|11199.7|11195.7|21599
1677225600000|2023-02-24 08:00:00|11199.7|11195.7|11185.6|11181.6|11204.3|11200.3|11184|11180|51800
1677229200000|2023-02-24 09:00:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|51813
1677232800000|2023-02-24 10:00:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11177.8|11173.8|41988
1677236400000|2023-02-24 11:00:00|11182.5|11178.5|11173.1|11169.1|11184|11180|11173.1|11169.1|37617
1677240000000|2023-02-24 12:00:00|11174.7|11170.7|11170|11166|11176.2|11172.2|11168.4|11164.4|40276
1677243600000|2023-02-24 13:00:00|11168.4|11164.4|11155.9|11151.9|11171.5|11167.5|11143.4|11139.4|83571
1677247200000|2023-02-24 14:00:00|11154.3|11150.3|11140.3|11136.3|11155.9|11151.9|11118.4|11114.4|186693
1677250800000|2023-02-24 15:00:00|11141.1|11137.1|11129.3|11125.3|11151.2|11147.2|11129.3|11125.3|143206
1677254400000|2023-02-24 16:00:00|11130.9|11126.9|11123.1|11119.1|11134|11130|11123.1|11119.1|93403
1677258000000|2023-02-24 17:00:00|11121.5|11117.5|11118.4|11114.4|11126.2|11122.2|11116.8|11112.8|63223
1677261600000|2023-02-24 18:00:00|11120|11116|11130.9|11126.9|11132.5|11128.5|11120|11116|66512
1677265200000|2023-02-24 19:00:00|11132.5|11128.5|11141.8|11137.8|11143.4|11139.4|11132.5|11128.5|120135
1677268800000|2023-02-24 20:00:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|63219
1677272400000|2023-02-24 21:00:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|38422
1677452400000|2023-02-26 23:00:00|11138.7|11134.7|11149.7|11145.7|11151.2|11147.2|11138.7|11134.7|11990
1677456000000|2023-02-27 00:00:00|11148.1|11144.1|11146.5|11142.5|11151.2|11147.2|11145|11141|13954
1677459600000|2023-02-27 01:00:00|11145|11141|11151.2|11147.2|11151.2|11147.2|11143.4|11139.4|7317
1677463200000|2023-02-27 02:00:00|11149.7|11145.7|11141.8|11137.8|11151.2|11147.2|11141.8|11137.8|6882
1677466800000|2023-02-27 03:00:00|11143.4|11139.4|11138.7|11134.7|11146.5|11142.5|11137.2|11133.2|9822
1677470400000|2023-02-27 04:00:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11134|11130|8319
1677474000000|2023-02-27 05:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|5988
1677477600000|2023-02-27 06:00:00|11138.7|11134.7|11137.2|11133.2|11143.4|11139.4|11134|11130|9367
1677481200000|2023-02-27 07:00:00|11135.6|11131.6|11145|11141|11148.1|11144.1|11134|11130|23124
1677484800000|2023-02-27 08:00:00|11146.5|11142.5|11138.7|11134.7|11151.2|11147.2|11138.7|11134.7|29811
1677488400000|2023-02-27 09:00:00|11137.2|11133.2|11126.2|11122.2|11138.7|11134.7|11126.2|11122.2|26214
1677492000000|2023-02-27 10:00:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11121.5|11117.5|18457
1677495600000|2023-02-27 11:00:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11127.8|11123.8|15733
1677499200000|2023-02-27 12:00:00|11137.2|11133.2|11126.2|11122.2|11138.7|11134.7|11124.7|11120.7|57622
1677502800000|2023-02-27 13:00:00|11124.7|11120.7|11171.5|11167.5|11176.2|11172.2|11121.5|11117.5|93095
1677506400000|2023-02-27 14:00:00|11173.1|11169.1|11179.3|11175.3|11180.9|11176.9|11157.5|11153.5|91933
1677510000000|2023-02-27 15:00:00|11177.8|11173.8|11162.2|11158.2|11177.8|11173.8|11155.9|11151.9|53038
1677513600000|2023-02-27 16:00:00|11163.7|11159.7|11163.7|11159.7|11166.8|11162.8|11151.2|11147.2|73249
1677517200000|2023-02-27 17:00:00|11162.2|11158.2|11160.6|11156.6|11166.8|11162.8|11151.2|11147.2|37573
1677520800000|2023-02-27 18:00:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11159|11155|28781
1677524400000|2023-02-27 19:00:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11160.6|11156.6|26707
1677528000000|2023-02-27 20:00:00|11162.2|11158.2|11166.8|11162.8|11168.4|11164.4|11159|11155|60376
1677531600000|2023-02-27 21:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11159|11155|22883
1677538800000|2023-02-27 23:00:00|11168.4|11164.4|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|4535
1677542400000|2023-02-28 00:00:00|11162.2|11158.2|11159|11155|11165.3|11161.3|11159|11155|5167
1677546000000|2023-02-28 01:00:00|11158.3|11154.3|11159|11155|11160.6|11156.6|11155.9|11151.9|5303
1677549600000|2023-02-28 02:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2799
1677553200000|2023-02-28 03:00:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3670
1677556800000|2023-02-28 04:00:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|3358
1677560400000|2023-02-28 05:00:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|2883
1677564000000|2023-02-28 06:00:00|11154.3|11150.3|11155.9|11151.9|11159|11155|11151.2|11147.2|8486
1677567600000|2023-02-28 07:00:00|11154.3|11150.3|11140.3|11136.3|11155.9|11151.9|11140.3|11136.3|16904
1677571200000|2023-02-28 08:00:00|11138.7|11134.7|11141.8|11137.8|11145|11141|11134|11130|32760
1677574800000|2023-02-28 09:00:00|11143.4|11139.4|11149.7|11145.7|11149.7|11145.7|11141.8|11137.8|20729
1677578400000|2023-02-28 10:00:00|11148.1|11144.1|11155.9|11151.9|11157.5|11153.5|11148.1|11144.1|16499
1677582000000|2023-02-28 11:00:00|11154.3|11150.3|11149.7|11145.7|11155.9|11151.9|11146.5|11142.5|12809
1677585600000|2023-02-28 12:00:00|11148.1|11144.1|11157.5|11153.5|11159|11155|11146.5|11142.5|19880
1677589200000|2023-02-28 13:00:00|11155.9|11151.9|11152.8|11148.8|11160.6|11156.6|11140.3|11136.3|61003
1677592800000|2023-02-28 14:00:00|11154.3|11150.3|11130.9|11126.9|11154.3|11150.3|11123.1|11119.1|95196
1677596400000|2023-02-28 15:00:00|11132.5|11128.5|11146.5|11142.5|11151.2|11147.2|11132.5|11128.5|83010
1677600000000|2023-02-28 16:00:00|11148.1|11144.1|11154.3|11150.3|11162.2|11158.2|11148.1|11144.1|54052
1677603600000|2023-02-28 17:00:00|11155.9|11151.9|11160.6|11156.6|11163.7|11159.7|11154.3|11150.3|29376
1677607200000|2023-02-28 18:00:00|11162.2|11158.2|11155.9|11151.9|11162.2|11158.2|11151.2|11147.2|25663
1677610800000|2023-02-28 19:00:00|11157.5|11153.5|11168.4|11164.4|11173.1|11169.1|11154.3|11150.3|78042
1677614400000|2023-02-28 20:00:00|11166.8|11162.8|11170|11166|11174.7|11170.7|11159|11155|106487
1677618000000|2023-02-28 21:00:00|11168.4|11164.4|11157.5|11153.5|11168.4|11164.4|11153.6|11149.6|65890
1677625200000|2023-02-28 23:00:00|11155.9|11151.9|11148.1|11144.1|11157.5|11153.5|11146.5|11142.5|8451
1677628800000|2023-03-01 00:00:00|11146.5|11142.5|11145|11141|11152.8|11148.8|11138.7|11134.7|21298
1677632400000|2023-03-01 01:00:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11145|11141|11469
1677636000000|2023-03-01 02:00:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11145|11141|4516
1677639600000|2023-03-01 03:00:00|11148.1|11144.1|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|4952
1677643200000|2023-03-01 04:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2514
1677646800000|2023-03-01 05:00:00|11149.7|11145.7|11145|11141|11151.2|11147.2|11145|11141|4421
1677650400000|2023-03-01 06:00:00|11143.4|11139.4|11141.8|11137.8|11157.5|11153.5|11138.7|11134.7|17258
1677654000000|2023-03-01 07:00:00|11143.4|11139.4|11138.7|11134.7|11145|11141|11130.9|11126.9|20059
1677657600000|2023-03-01 08:00:00|11137.2|11133.2|11134|11130|11141.8|11137.8|11129.3|11125.3|31009
1677661200000|2023-03-01 09:00:00|11132.5|11128.5|11138.7|11134.7|11143.4|11139.4|11132.5|11128.5|15703
1677664800000|2023-03-01 10:00:00|11137.2|11133.2|11146.5|11142.5|11148.1|11144.1|11130.9|11126.9|21664
1677668400000|2023-03-01 11:00:00|11148.1|11144.1|11157.5|11153.5|11162.2|11158.2|11146.5|11142.5|20246
1677672000000|2023-03-01 12:00:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11145|11141|22078
1677675600000|2023-03-01 13:00:00|11149.7|11145.7|11132.5|11128.5|11151.2|11147.2|11132.5|11128.5|50088
1677679200000|2023-03-01 14:00:00|11130.9|11126.9|11130.9|11126.9|11138.7|11134.7|11127.8|11123.8|67915
1677682800000|2023-03-01 15:00:00|11132.5|11128.5|11105.9|11101.9|11143.4|11139.4|11096.5|11092.5|155257
1677686400000|2023-03-01 16:00:00|11104.3|11100.3|11113.7|11109.7|11116.8|11112.8|11098.1|11094.1|68867
1677690000000|2023-03-01 17:00:00|11115.3|11111.3|11104.3|11100.3|11121.5|11117.5|11104.3|11100.3|48503
1677693600000|2023-03-01 18:00:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11096.5|11092.5|30393
1677697200000|2023-03-01 19:00:00|11099.7|11095.7|11102.8|11098.8|11105.9|11101.9|11098.1|11094.1|54799
1677700800000|2023-03-01 20:00:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11093.4|11089.4|33823
1677704400000|2023-03-01 21:00:00|11101.2|11097.2|11102.8|11098.8|11107.5|11103.5|11099.7|11095.7|29874
1677711600000|2023-03-01 23:00:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11104.3|11100.3|5030
1677715200000|2023-03-02 00:00:00|11104.3|11100.3|11090.3|11086.3|11107.5|11103.5|11088.7|11084.7|15165
1677718800000|2023-03-02 01:00:00|11088.7|11084.7|11088.7|11084.7|11095|11091|11082.5|11078.5|26542
1677722400000|2023-03-02 02:00:00|11087.9|11083.9|11084|11080|11091.8|11087.8|11084|11080|14966
1677726000000|2023-03-02 03:00:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11074.7|11070.7|17407
1677729600000|2023-03-02 04:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|7565
1677733200000|2023-03-02 05:00:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|4254
1677736800000|2023-03-02 06:00:00|11079.3|11075.3|11070|11066|11080.9|11076.9|11070|11066|15633
1677740400000|2023-03-02 07:00:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11065.3|11061.3|28809
1677744000000|2023-03-02 08:00:00|11073.1|11069.1|11079.3|11075.3|11084|11080|11068.4|11064.4|31192
1677747600000|2023-03-02 09:00:00|11080.9|11076.9|11076.2|11072.2|11084|11080|11073.1|11069.1|20974
1677751200000|2023-03-02 10:00:00|11074.7|11070.7|11087.2|11083.2|11088.7|11084.7|11068.4|11064.4|28274
1677754800000|2023-03-02 11:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11084|11080|19473
1677758400000|2023-03-02 12:00:00|11090.3|11086.3|11071.5|11067.5|11096.5|11092.5|11068.4|11064.4|44160
1677762000000|2023-03-02 13:00:00|11070|11066|11043.4|11039.4|11076.2|11072.2|11041.8|11037.8|128267
1677765600000|2023-03-02 14:00:00|11045|11041|11060.6|11056.6|11062.2|11058.2|11045|11041|86699
1677769200000|2023-03-02 15:00:00|11062.2|11058.2|11054.3|11050.3|11065.3|11061.3|11048.1|11044.1|69225
1677772800000|2023-03-02 16:00:00|11052.8|11048.8|11048.1|11044.1|11062.2|11058.2|11046.5|11042.5|42144
1677776400000|2023-03-02 17:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11041.8|11037.8|30490
1677780000000|2023-03-02 18:00:00|11051.2|11047.2|11059|11055|11060.6|11056.6|11048.1|11044.1|33531
1677783600000|2023-03-02 19:00:00|11060.6|11056.6|11052.8|11048.8|11063.7|11059.7|11049.7|11045.7|45234
1677787200000|2023-03-02 20:00:00|11051.2|11047.2|11055.9|11051.9|11059|11055|11048.1|11044.1|44413
1677790800000|2023-03-02 21:00:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11051.2|11047.2|44897
1677798000000|2023-03-02 23:00:00|11059|11055|11054.3|11050.3|11059|11055|11051.2|11047.2|7988
1677801600000|2023-03-03 00:00:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|7886
1677805200000|2023-03-03 01:00:00|11055.9|11051.9|11060.6|11056.6|11063.7|11059.7|11054.3|11050.3|14910
1677808800000|2023-03-03 02:00:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|9498
1677812400000|2023-03-03 03:00:00|11059|11055|11063.7|11059.7|11065.3|11061.3|11059|11055|4433
1677816000000|2023-03-03 04:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2905
1677819600000|2023-03-03 05:00:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2981
1677823200000|2023-03-03 06:00:00|11063.7|11059.7|11076.2|11072.2|11077.8|11073.8|11063.7|11059.7|17938
1677826800000|2023-03-03 07:00:00|11074.7|11070.7|11066.8|11062.8|11076.2|11072.2|11063.7|11059.7|20665
1677830400000|2023-03-03 08:00:00|11068.4|11064.4|11073.1|11069.1|11082.5|11078.5|11068.4|11064.4|34930
1677834000000|2023-03-03 09:00:00|11074.7|11070.7|11091.8|11087.8|11091.8|11087.8|11074.7|11070.7|26453
1677837600000|2023-03-03 10:00:00|11093.4|11089.4|11087.2|11083.2|11095|11091|11086.4|11082.4|27030
1677841200000|2023-03-03 11:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|13961
1677844800000|2023-03-03 12:00:00|11091.8|11087.8|11080.9|11076.9|11091.8|11087.8|11079.3|11075.3|22785
1677848400000|2023-03-03 13:00:00|11079.3|11075.3|11102.8|11098.8|11105.9|11101.9|11076.2|11072.2|54057
1677852000000|2023-03-03 14:00:00|11104.3|11100.3|11098.1|11094.1|11110.6|11106.6|11095|11091|74524
1677855600000|2023-03-03 15:00:00|11087.9|11083.9|11073.1|11069.1|11093.4|11089.4|11068.4|11064.4|106174
1677859200000|2023-03-03 16:00:00|11074.7|11070.7|11098.1|11094.1|11099.7|11095.7|11073.1|11069.1|53301
1677862800000|2023-03-03 17:00:00|11096.5|11092.5|11102.8|11098.8|11104.3|11100.3|11093.4|11089.4|23513
1677866400000|2023-03-03 18:00:00|11101.2|11097.2|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|31609
1677870000000|2023-03-03 19:00:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11102.8|11098.8|35045
1677873600000|2023-03-03 20:00:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11105.9|11101.9|26777
1677877200000|2023-03-03 21:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|19439
1678057200000|2023-03-05 23:00:00|11110.6|11106.6|11109|11105|11112.9|11108.9|11105.9|11101.9|9081
1678060800000|2023-03-06 00:00:00|11110.6|11106.6|11115.3|11111.3|11121.5|11117.5|11109|11105|10842
1678064400000|2023-03-06 01:00:00|11116.8|11112.8|11121.5|11117.5|11124.7|11120.7|11115.3|11111.3|10272
1678068000000|2023-03-06 02:00:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|4890
1678071600000|2023-03-06 03:00:00|11124.7|11120.7|11129.3|11125.3|11132.5|11128.5|11124.7|11120.7|7710
1678075200000|2023-03-06 04:00:00|11130.9|11126.9|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|4834
1678078800000|2023-03-06 05:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3034
1678082400000|2023-03-06 06:00:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|7725
1678086000000|2023-03-06 07:00:00|11126.2|11122.2|11129.3|11125.3|11141.8|11137.8|11126.2|11122.2|26387
1678089600000|2023-03-06 08:00:00|11127.8|11123.8|11132.5|11128.5|11137.2|11133.2|11121.5|11117.5|29122
1678093200000|2023-03-06 09:00:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11124.7|11120.7|19012
1678096800000|2023-03-06 10:00:00|11129.3|11125.3|11140.3|11136.3|11143.4|11139.4|11129.3|11125.3|17641
1678100400000|2023-03-06 11:00:00|11141.8|11137.8|11129.3|11125.3|11145|11141|11127.8|11123.8|24737
1678104000000|2023-03-06 12:00:00|11127.8|11123.8|11145|11141|11145|11141|11126.2|11122.2|21539
1678107600000|2023-03-06 13:00:00|11146.5|11142.5|11148.1|11144.1|11154.3|11150.3|11140.3|11136.3|54591
1678111200000|2023-03-06 14:00:00|11146.5|11142.5|11121.5|11117.5|11151.2|11147.2|11120|11116|67784
1678114800000|2023-03-06 15:00:00|11123.1|11119.1|11113.7|11109.7|11132.5|11128.5|11113.7|11109.7|56760
1678118400000|2023-03-06 16:00:00|11112.2|11108.2|11109|11105|11123.1|11119.1|11107.5|11103.5|43907
1678122000000|2023-03-06 17:00:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11107.5|11103.5|15989
1678125600000|2023-03-06 18:00:00|11113.7|11109.7|11101.2|11097.2|11113.7|11109.7|11101.2|11097.2|20642
1678129200000|2023-03-06 19:00:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|36133
1678132800000|2023-03-06 20:00:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11098.1|11094.1|45672
1678136400000|2023-03-06 21:00:00|11107.5|11103.5|11113.7|11109.7|11115.3|11111.3|11105.9|11101.9|26892
1678143600000|2023-03-06 23:00:00|11112.2|11108.2|11110.6|11106.6|11115.3|11111.3|11107.5|11103.5|6749
1678147200000|2023-03-07 00:00:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|5312
1678150800000|2023-03-07 01:00:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11102.8|11098.8|8989
1678154400000|2023-03-07 02:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2985
1678158000000|2023-03-07 03:00:00|11109|11105|11113.7|11109.7|11120|11116|11109|11105|9577
1678161600000|2023-03-07 04:00:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2573
1678165200000|2023-03-07 05:00:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11113.7|11109.7|4759
1678168800000|2023-03-07 06:00:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|6677
1678172400000|2023-03-07 07:00:00|11121.5|11117.5|11116.8|11112.8|11126.2|11122.2|11115.3|11111.3|15171
1678176000000|2023-03-07 08:00:00|11115.3|11111.3|11129.3|11125.3|11134|11130|11113.7|11109.7|22684
1678179600000|2023-03-07 09:00:00|11130.9|11126.9|11132.5|11128.5|11138.7|11134.7|11130.9|11126.9|25875
1678183200000|2023-03-07 10:00:00|11134|11130|11132.5|11128.5|11134|11130|11126.2|11122.2|16119
1678186800000|2023-03-07 11:00:00|11130.9|11126.9|11132.5|11128.5|11138.7|11134.7|11129.3|11125.3|13007
1678190400000|2023-03-07 12:00:00|11130.9|11126.9|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|16097
1678194000000|2023-03-07 13:00:00|11126.2|11122.2|11135.6|11131.6|11141.8|11137.8|11124.7|11120.7|43176
1678197600000|2023-03-07 14:00:00|11134|11130|11120|11116|11137.2|11133.2|11116.8|11112.8|58209
1678201200000|2023-03-07 15:00:00|11116.8|11112.8|11098.1|11094.1|11116.8|11112.8|11076.2|11072.2|169535
1678204800000|2023-03-07 16:00:00|11096.5|11092.5|11104.3|11100.3|11110.6|11106.6|11093.4|11089.4|86362
1678208400000|2023-03-07 17:00:00|11105.9|11101.9|11116.8|11112.8|11124.7|11120.7|11101.2|11097.2|63435
1678212000000|2023-03-07 18:00:00|11115.3|11111.3|11102.8|11098.8|11121.5|11117.5|11098.1|11094.1|42511
1678215600000|2023-03-07 19:00:00|11104.3|11100.3|11096.5|11092.5|11104.3|11100.3|11091.8|11087.8|41158
1678219200000|2023-03-07 20:00:00|11098.1|11094.1|11096.5|11092.5|11104.3|11100.3|11093.4|11089.4|41382
1678222800000|2023-03-07 21:00:00|11095|11091|11099.7|11095.7|11104.3|11100.3|11095|11091|27054
1678230000000|2023-03-07 23:00:00|11098.1|11094.1|11090.3|11086.3|11099.7|11095.7|11090.3|11086.3|9407
1678233600000|2023-03-08 00:00:00|11091.8|11087.8|11091.8|11087.8|11099.7|11095.7|11087.2|11083.2|16124
1678237200000|2023-03-08 01:00:00|11090.3|11086.3|11082.5|11078.5|11091.8|11087.8|11079.3|11075.3|25176
1678240800000|2023-03-08 02:00:00|11084|11080|11070|11066|11084|11080|11068.4|11064.4|29490
1678244400000|2023-03-08 03:00:00|11071.5|11067.5|11068.4|11064.4|11074.7|11070.7|11066.8|11062.8|17876
1678248000000|2023-03-08 04:00:00|11070|11066|11077.8|11073.8|11077.8|11073.8|11070|11066|11959
1678251600000|2023-03-08 05:00:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|5552
1678255200000|2023-03-08 06:00:00|11076.2|11072.2|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|9576
1678258800000|2023-03-08 07:00:00|11080.9|11076.9|11084|11080|11090.3|11086.3|11076.2|11072.2|18856
1678262400000|2023-03-08 08:00:00|11085.6|11081.6|11084|11080|11091.8|11087.8|11079.3|11075.3|25909
1678266000000|2023-03-08 09:00:00|11082.5|11078.5|11087.2|11083.2|11091.8|11087.8|11080.9|11076.9|14085
1678269600000|2023-03-08 10:00:00|11085.6|11081.6|11093.4|11089.4|11095|11091|11083.3|11079.3|14042
1678273200000|2023-03-08 11:00:00|11091.8|11087.8|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|19903
1678276800000|2023-03-08 12:00:00|11091.8|11087.8|11095|11091|11101.2|11097.2|11090.3|11086.3|19682
1678280400000|2023-03-08 13:00:00|11093.4|11089.4|11123.1|11119.1|11126.2|11122.2|11093.4|11089.4|112933
1678284000000|2023-03-08 14:00:00|11124.7|11120.7|11138.7|11134.7|11146.5|11142.5|11121.5|11117.5|108910
1678287600000|2023-03-08 15:00:00|11132.5|11128.5|11132.5|11128.5|11146.5|11142.5|11113.7|11109.7|127832
1678291200000|2023-03-08 16:00:00|11130.9|11126.9|11109|11105|11137.2|11133.2|11105.9|11101.9|87884
1678294800000|2023-03-08 17:00:00|11107.5|11103.5|11102.8|11098.8|11113.7|11109.7|11099.7|11095.7|58634
1678298400000|2023-03-08 18:00:00|11104.3|11100.3|11085.6|11081.6|11105.9|11101.9|11082.5|11078.5|70532
1678302000000|2023-03-08 19:00:00|11084|11080|11095|11091|11098.1|11094.1|11084|11080|43508
1678305600000|2023-03-08 20:00:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|34396
1678309200000|2023-03-08 21:00:00|11091.8|11087.8|11082.5|11078.5|11093.4|11089.4|11080.9|11076.9|29216
1678316400000|2023-03-08 23:00:00|11083.3|11079.3|11091.8|11087.8|11091.8|11087.8|11083.3|11079.3|7647
1678320000000|2023-03-09 00:00:00|11093.4|11089.4|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|8099
1678323600000|2023-03-09 01:00:00|11098.1|11094.1|11087.2|11083.2|11098.1|11094.1|11087.2|11083.2|8567
1678327200000|2023-03-09 02:00:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|5436
1678330800000|2023-03-09 03:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2549
1678334400000|2023-03-09 04:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|7549
1678338000000|2023-03-09 05:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5966
1678341600000|2023-03-09 06:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|5260
1678345200000|2023-03-09 07:00:00|11084|11080|11084|11080|11088.7|11084.7|11077.8|11073.8|19097
1678348800000|2023-03-09 08:00:00|11082.5|11078.5|11090.3|11086.3|11096.5|11092.5|11076.2|11072.2|21894
1678352400000|2023-03-09 09:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11084|11080|15369
1678356000000|2023-03-09 10:00:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|8158
1678359600000|2023-03-09 11:00:00|11091.8|11087.8|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|11406
1678363200000|2023-03-09 12:00:00|11091.8|11087.8|11085.6|11081.6|11095|11091|11080.9|11076.9|16553
1678366800000|2023-03-09 13:00:00|11084|11080|11112.2|11108.2|11113.7|11109.7|11073.1|11069.1|102133
1678370400000|2023-03-09 14:00:00|11110.6|11106.6|11124.7|11120.7|11126.2|11122.2|11105.9|11101.9|71512
1678374000000|2023-03-09 15:00:00|11123.1|11119.1|11110.6|11106.6|11130.9|11126.9|11110.6|11106.6|69196
1678377600000|2023-03-09 16:00:00|11109|11105|11109|11105|11118.4|11114.4|11105.9|11101.9|47636
1678381200000|2023-03-09 17:00:00|11110.6|11106.6|11127.8|11123.8|11130.9|11126.9|11107.5|11103.5|31972
1678384800000|2023-03-09 18:00:00|11127|11123|11159|11155|11160.6|11156.6|11124.7|11120.7|77100
1678388400000|2023-03-09 19:00:00|11157.5|11153.5|11151.2|11147.2|11173.1|11169.1|11143.4|11139.4|82449
1678392000000|2023-03-09 20:00:00|11152.8|11148.8|11155.9|11151.9|11159|11155|11146.5|11142.5|67247
1678395600000|2023-03-09 21:00:00|11154.3|11150.3|11170|11166|11173.1|11169.1|11148.1|11144.1|50863
1678402800000|2023-03-09 23:00:00|11166.8|11162.8|11180.9|11176.9|11184|11180|11166.1|11162.1|22307
1678406400000|2023-03-10 00:00:00|11179.3|11175.3|11201.2|11197.2|11210.6|11206.6|11179.3|11175.3|38810
1678410000000|2023-03-10 01:00:00|11202.8|11198.8|11212.2|11208.2|11212.2|11208.2|11196.5|11192.5|19008
1678413600000|2023-03-10 02:00:00|11213.7|11209.7|11220|11216|11241.8|11237.8|11212.2|11208.2|55969
1678417200000|2023-03-10 03:00:00|11218.4|11214.4|11227.8|11223.8|11229.3|11225.3|11212.2|11208.2|21304
1678420800000|2023-03-10 04:00:00|11227|11223|11240.3|11236.3|11241.8|11237.8|11220|11216|39093
1678424400000|2023-03-10 05:00:00|11241.8|11237.8|11230.9|11226.9|11241.8|11237.8|11227.8|11223.8|16758
1678428000000|2023-03-10 06:00:00|11232.5|11228.5|11234|11230|11234|11230|11223.1|11219.1|20926
1678431600000|2023-03-10 07:00:00|11235.6|11231.6|11224.7|11220.7|11238.7|11234.7|11218.4|11214.4|33764
1678435200000|2023-03-10 08:00:00|11226.2|11222.2|11216.8|11212.8|11241.8|11237.8|11216.8|11212.8|39450
1678438800000|2023-03-10 09:00:00|11218.4|11214.4|11202.8|11198.8|11226.2|11222.2|11202.8|11198.8|33547
1678442400000|2023-03-10 10:00:00|11201.2|11197.2|11195|11191|11210.6|11206.6|11195|11191|41357
1678446000000|2023-03-10 11:00:00|11193.4|11189.4|11209|11205|11210.6|11206.6|11193.4|11189.4|22486
1678449600000|2023-03-10 12:00:00|11207.5|11203.5|11232.5|11228.5|11237.2|11233.2|11199.7|11195.7|52090
1678453200000|2023-03-10 13:00:00|11230.9|11226.9|11235.6|11231.6|11296.5|11292.5|11220|11216|143633
1678456800000|2023-03-10 14:00:00|11234|11230|11296.5|11292.5|11318.4|11314.4|11226.2|11222.2|187842
1678460400000|2023-03-10 15:00:00|11298.1|11294.1|11329.3|11325.3|11329.3|11325.3|11293.4|11289.4|137347
1678464000000|2023-03-10 16:00:00|11327.8|11323.8|11268.4|11264.4|11332.5|11328.5|11254.3|11250.3|162050
1678467600000|2023-03-10 17:00:00|11267.6|11263.6|11304.3|11300.3|11310.6|11306.6|11265.3|11261.3|81291
1678471200000|2023-03-10 18:00:00|11302.8|11298.8|11307.5|11303.5|11323.1|11319.1|11296.5|11292.5|46295
1678474800000|2023-03-10 19:00:00|11309|11305|11315.3|11311.3|11316.8|11312.8|11298.1|11294.1|69991
1678478400000|2023-03-10 20:00:00|11313.7|11309.7|11320|11316|11321.5|11317.5|11302.8|11298.8|59212
1678482000000|2023-03-10 21:00:00|11318.4|11314.4|11306.7|11302.7|11323.1|11319.1|11304.3|11300.3|31980
1678658400000|2023-03-12 22:00:00|11329.3|11325.3|11348.1|11344.1|11401.2|11397.2|11302.8|11298.8|81494
1678662000000|2023-03-12 23:00:00|11349.7|11345.7|11279.3|11275.3|11371.5|11367.5|11274.7|11270.7|50163
1678665600000|2023-03-13 00:00:00|11280.9|11276.9|11299.7|11295.7|11321.5|11317.5|11270|11266|41486
1678669200000|2023-03-13 01:00:00|11301.2|11297.2|11285.6|11281.6|11305.1|11301.1|11279.3|11275.3|18249
1678672800000|2023-03-13 02:00:00|11284|11280|11346.5|11342.5|11352.8|11348.8|11284|11280|34508
1678676400000|2023-03-13 03:00:00|11345|11341|11324.7|11320.7|11351.2|11347.2|11324.7|11320.7|18090
1678680000000|2023-03-13 04:00:00|11326.2|11322.2|11321.5|11317.5|11334|11330|11321.5|11317.5|10117
1678683600000|2023-03-13 05:00:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11316.8|11312.8|13831
1678687200000|2023-03-13 06:00:00|11324.7|11320.7|11334|11330|11349.7|11345.7|11323.1|11319.1|21143
1678690800000|2023-03-13 07:00:00|11335.6|11331.6|11321.5|11317.5|11345|11341|11318.4|11314.4|32857
1678694400000|2023-03-13 08:00:00|11323.1|11319.1|11387.2|11383.2|11388.7|11384.7|11320|11316|61884
1678698000000|2023-03-13 09:00:00|11387.9|11383.9|11446.5|11442.5|11493.4|11489.4|11382.5|11378.5|119357
1678701600000|2023-03-13 10:00:00|11445|11441|11407.5|11403.5|11462.2|11458.2|11405.9|11401.9|75670
1678705200000|2023-03-13 11:00:00|11405.9|11401.9|11454.3|11450.3|11490.3|11486.3|11388.7|11384.7|79553
1678708800000|2023-03-13 12:00:00|11455.9|11451.9|11502.8|11498.8|11541.8|11537.8|11452.8|11448.8|130970
1678712400000|2023-03-13 13:00:00|11504.3|11500.3|11457.5|11453.5|11520|11516|11455.9|11451.9|122452
1678716000000|2023-03-13 14:00:00|11455.9|11451.9|11530.9|11526.9|11534|11530|11452.8|11448.8|122895
1678719600000|2023-03-13 15:00:00|11529.3|11525.3|11457.5|11453.5|11529.3|11525.3|11440.3|11436.3|103367
1678723200000|2023-03-13 16:00:00|11459|11455|11471.5|11467.5|11487.2|11483.2|11449.7|11445.7|59320
1678726800000|2023-03-13 17:00:00|11473.1|11469.1|11460.6|11456.6|11482.5|11478.5|11459|11455|42474
1678730400000|2023-03-13 18:00:00|11459.8|11455.8|11465.3|11461.3|11470|11466|11443.4|11439.4|57932
1678734000000|2023-03-13 19:00:00|11463.7|11459.7|11452.8|11448.8|11468.4|11464.4|11421.5|11417.5|61988
1678737600000|2023-03-13 20:00:00|11452|11448|11434|11430|11473.1|11469.1|11432.5|11428.5|46244
1678744800000|2023-03-13 22:00:00|11437.2|11433.2|11430.9|11426.9|11448.1|11444.1|11429.3|11425.3|12225
1678748400000|2023-03-13 23:00:00|11431.7|11427.7|11440.3|11436.3|11443.4|11439.4|11430.9|11426.9|10415
1678752000000|2023-03-14 00:00:00|11441.8|11437.8|11445|11441|11451.2|11447.2|11432.5|11428.5|20029
1678755600000|2023-03-14 01:00:00|11443.4|11439.4|11434|11430|11448.1|11444.1|11429.3|11425.3|19701
1678759200000|2023-03-14 02:00:00|11435.6|11431.6|11426.2|11422.2|11438.7|11434.7|11424.7|11420.7|15861
1678762800000|2023-03-14 03:00:00|11424.7|11420.7|11413.7|11409.7|11432.5|11428.5|11412.2|11408.2|21718
1678766400000|2023-03-14 04:00:00|11412.2|11408.2|11416.8|11412.8|11421.5|11417.5|11412.2|11408.2|17920
1678770000000|2023-03-14 05:00:00|11418.4|11414.4|11420|11416|11423.1|11419.1|11413.7|11409.7|11344
1678773600000|2023-03-14 06:00:00|11421.5|11417.5|11468.4|11464.4|11524.7|11520.7|11420|11416|49338
1678777200000|2023-03-14 07:00:00|11470|11466|11479.3|11475.3|11493.4|11489.4|11455.9|11451.9|32381
1678780800000|2023-03-14 08:00:00|11480.9|11476.9|11421.5|11417.5|11488.7|11484.7|11406.7|11402.7|50373
1678784400000|2023-03-14 09:00:00|11423.1|11419.1|11373.1|11369.1|11426.2|11422.2|11373.1|11369.1|43142
1678788000000|2023-03-14 10:00:00|11371.5|11367.5|11393.4|11389.4|11395|11391|11371.5|11367.5|32029
1678791600000|2023-03-14 11:00:00|11391.8|11387.8|11374.7|11370.7|11399.7|11395.7|11371.5|11367.5|40550
1678795200000|2023-03-14 12:00:00|11376.2|11372.2|11420|11416|11432.5|11428.5|11365.3|11361.3|116092
1678798800000|2023-03-14 13:00:00|11421.5|11417.5|11346.5|11342.5|11430.9|11426.9|11330.9|11326.9|107033
1678802400000|2023-03-14 14:00:00|11348.1|11344.1|11368.4|11364.4|11371.5|11367.5|11337.2|11333.2|92923
1678806000000|2023-03-14 15:00:00|11366.8|11362.8|11357.5|11353.5|11385.6|11381.6|11357.5|11353.5|60722
1678809600000|2023-03-14 16:00:00|11359|11355|11376.2|11372.2|11379.3|11375.3|11341.8|11337.8|64520
1678813200000|2023-03-14 17:00:00|11377.8|11373.8|11385.6|11381.6|11413.7|11409.7|11374.7|11370.7|76096
1678816800000|2023-03-14 18:00:00|11387.2|11383.2|11388.7|11384.7|11415.3|11411.3|11380.9|11376.9|77639
1678820400000|2023-03-14 19:00:00|11390.3|11386.3|11368.4|11364.4|11404.3|11400.3|11365.3|11361.3|51333
1678824000000|2023-03-14 20:00:00|11370|11366|11348.1|11344.1|11370|11366|11346.5|11342.5|37642
1678831200000|2023-03-14 22:00:00|11350.4|11346.4|11352.8|11348.8|11360.6|11356.6|11348.9|11344.9|3936
1678834800000|2023-03-14 23:00:00|11354.3|11350.3|11351.2|11347.2|11359|11355|11349.7|11345.7|4609
1678838400000|2023-03-15 00:00:00|11349.7|11345.7|11359|11355|11360.6|11356.6|11338.7|11334.7|8485
1678842000000|2023-03-15 01:00:00|11360.6|11356.6|11362.2|11358.2|11368.4|11364.4|11355.9|11351.9|10169
1678845600000|2023-03-15 02:00:00|11363.7|11359.7|11370|11366|11374.7|11370.7|11363.7|11359.7|8190
1678849200000|2023-03-15 03:00:00|11366.8|11362.8|11365.3|11361.3|11370|11366|11362.2|11358.2|5384
1678852800000|2023-03-15 04:00:00|11366.8|11362.8|11355.9|11351.9|11366.8|11362.8|11348.1|11344.1|6116
1678856400000|2023-03-15 05:00:00|11357.5|11353.5|11357.5|11353.5|11365.3|11361.3|11355.9|11351.9|5454
1678860000000|2023-03-15 06:00:00|11359|11355|11362.2|11358.2|11376.2|11372.2|11349.7|11345.7|12263
1678863600000|2023-03-15 07:00:00|11363.7|11359.7|11343.4|11339.4|11376.2|11372.2|11335.6|11331.6|28727
1678867200000|2023-03-15 08:00:00|11341.8|11337.8|11360.6|11356.6|11362.2|11358.2|11329.3|11325.3|42514
1678870800000|2023-03-15 09:00:00|11362.2|11358.2|11404.3|11400.3|11430.9|11426.9|11355.9|11351.9|62396
1678874400000|2023-03-15 10:00:00|11405.9|11401.9|11474.7|11470.7|11495|11491|11405.9|11401.9|74356
1678878000000|2023-03-15 11:00:00|11476.2|11472.2|11466.8|11462.8|11488.7|11484.7|11446.5|11442.5|62282
1678881600000|2023-03-15 12:00:00|11468.4|11464.4|11520|11516|11524.7|11520.7|11462.9|11458.9|90985
1678885200000|2023-03-15 13:00:00|11518.4|11514.4|11571.5|11567.5|11573.1|11569.1|11512.2|11508.2|129945
1678888800000|2023-03-15 14:00:00|11573.1|11569.1|11571.5|11567.5|11595|11591|11548.1|11544.1|128349
1678892400000|2023-03-15 15:00:00|11573.1|11569.1|11576.2|11572.2|11580.9|11576.9|11549.7|11545.7|103059
1678896000000|2023-03-15 16:00:00|11574.7|11570.7|11579.3|11575.3|11598.1|11594.1|11570|11566|67927
1678899600000|2023-03-15 17:00:00|11577.8|11573.8|11545|11541|11582.5|11578.5|11534|11530|78564
1678903200000|2023-03-15 18:00:00|11546.5|11542.5|11513.7|11509.7|11551.2|11547.2|11487.2|11483.2|111116
1678906800000|2023-03-15 19:00:00|11512.2|11508.2|11526.2|11522.2|11538.7|11534.7|11476.2|11472.2|86120
1678910400000|2023-03-15 20:00:00|11524.7|11520.7|11534|11530|11540.3|11536.3|11520|11516|31207
1678917600000|2023-03-15 22:00:00|11533.3|11529.3|11518.4|11514.4|11533.3|11529.3|11513.7|11509.7|5421
1678921200000|2023-03-15 23:00:00|11520|11516|11540.3|11536.3|11548.1|11544.1|11520|11516|7815
1678924800000|2023-03-16 00:00:00|11538.7|11534.7|11498.1|11494.1|11562.2|11558.2|11487.2|11483.2|27382
1678928400000|2023-03-16 01:00:00|11499.7|11495.7|11510.6|11506.6|11534|11530|11488.7|11484.7|20103
1678932000000|2023-03-16 02:00:00|11511.4|11507.4|11510.6|11506.6|11518.4|11514.4|11488.7|11484.7|9053
1678935600000|2023-03-16 03:00:00|11509|11505|11512.2|11508.2|11523.1|11519.1|11507.5|11503.5|9171
1678939200000|2023-03-16 04:00:00|11513.7|11509.7|11505.9|11501.9|11526.2|11522.2|11504.3|11500.3|9980
1678942800000|2023-03-16 05:00:00|11507.5|11503.5|11509|11505|11516.8|11512.8|11502.8|11498.8|5214
1678946400000|2023-03-16 06:00:00|11510.6|11506.6|11510.6|11506.6|11513.7|11509.7|11499.7|11495.7|9144
1678950000000|2023-03-16 07:00:00|11512.2|11508.2|11498.1|11494.1|11516.1|11512.1|11482.5|11478.5|33103
1678953600000|2023-03-16 08:00:00|11499.7|11495.7|11501.2|11497.2|11538.7|11534.7|11496.5|11492.5|43625
1678957200000|2023-03-16 09:00:00|11499.7|11495.7|11502.8|11498.8|11524.7|11520.7|11490.3|11486.3|29142
1678960800000|2023-03-16 10:00:00|11501.2|11497.2|11521.5|11517.5|11524.7|11520.7|11488.7|11484.7|21161
1678964400000|2023-03-16 11:00:00|11523.1|11519.1|11551.2|11547.2|11551.2|11547.2|11515.3|11511.3|35021
1678968000000|2023-03-16 12:00:00|11552|11548|11554.3|11550.3|11591.8|11587.8|11534|11530|87266
1678971600000|2023-03-16 13:00:00|11555.9|11551.9|11545|11541|11587.2|11583.2|11535.6|11531.6|90597
1678975200000|2023-03-16 14:00:00|11545.8|11541.8|11549.7|11545.7|11604.3|11600.3|11521.5|11517.5|103500
1678978800000|2023-03-16 15:00:00|11548.1|11544.1|11488.7|11484.7|11557.5|11553.5|11480.9|11476.9|128445
1678982400000|2023-03-16 16:00:00|11487.2|11483.2|11432.5|11428.5|11499.7|11495.7|11430.9|11426.9|85018
1678986000000|2023-03-16 17:00:00|11434|11430|11429.3|11425.3|11459|11455|11421.5|11417.5|75783
1678989600000|2023-03-16 18:00:00|11430.9|11426.9|11423.1|11419.1|11451.2|11447.2|11418.4|11414.4|82438
1678993200000|2023-03-16 19:00:00|11426.2|11422.2|11434|11430|11448.1|11444.1|11420|11416|48557
1678996800000|2023-03-16 20:00:00|11432.5|11428.5|11420.8|11416.8|11435.6|11431.6|11420|11416|34980
1679004000000|2023-03-16 22:00:00|11427|11423|11427.8|11423.8|11430.9|11426.9|11421.5|11417.5|4064
1679007600000|2023-03-16 23:00:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11426.2|11422.2|4545
1679011200000|2023-03-17 00:00:00|11431.7|11427.7|11410.6|11406.6|11431.7|11427.7|11409|11405|17427
1679014800000|2023-03-17 01:00:00|11412.2|11408.2|11420|11416|11421.5|11417.5|11405.9|11401.9|10324
1679018400000|2023-03-17 02:00:00|11421.5|11417.5|11427.8|11423.8|11435.6|11431.6|11421.5|11417.5|8098
1679022000000|2023-03-17 03:00:00|11429.3|11425.3|11423.1|11419.1|11434|11430|11421.5|11417.5|7015
1679025600000|2023-03-17 04:00:00|11424.7|11420.7|11432.5|11428.5|11435.6|11431.6|11420|11416|4377
1679029200000|2023-03-17 05:00:00|11434|11430|11435.6|11431.6|11438.7|11434.7|11427.8|11423.8|5094
1679032800000|2023-03-17 06:00:00|11437.2|11433.2|11448.1|11444.1|11451.2|11447.2|11434|11430|9190
1679036400000|2023-03-17 07:00:00|11446.5|11442.5|11446.5|11442.5|11466.8|11462.8|11427.8|11423.8|19495
1679040000000|2023-03-17 08:00:00|11448.1|11444.1|11429.3|11425.3|11449.7|11445.7|11421.5|11417.5|28086
1679043600000|2023-03-17 09:00:00|11427.8|11423.8|11446.5|11442.5|11455.9|11451.9|11427.8|11423.8|15677
1679047200000|2023-03-17 10:00:00|11445|11441|11465.3|11461.3|11465.3|11461.3|11440.3|11436.3|19315
1679050800000|2023-03-17 11:00:00|11466.8|11462.8|11477.8|11473.8|11496.5|11492.5|11463.7|11459.7|41185
1679054400000|2023-03-17 12:00:00|11479.3|11475.3|11507.5|11503.5|11529.3|11525.3|11473.1|11469.1|64425
1679058000000|2023-03-17 13:00:00|11509|11505|11523.1|11519.1|11537.2|11533.2|11498.1|11494.1|64925
1679061600000|2023-03-17 14:00:00|11529.3|11525.3|11560.6|11556.6|11576.2|11572.2|11518.4|11514.4|82099
1679065200000|2023-03-17 15:00:00|11559|11555|11573.1|11569.1|11588.7|11584.7|11555.9|11551.9|64553
1679068800000|2023-03-17 16:00:00|11571.5|11567.5|11562.2|11558.2|11574.7|11570.7|11538.7|11534.7|55123
1679072400000|2023-03-17 17:00:00|11563.7|11559.7|11564.5|11560.5|11571.5|11567.5|11543.4|11539.4|42685
1679076000000|2023-03-17 18:00:00|11563.7|11559.7|11582.5|11578.5|11588.7|11584.7|11563.7|11559.7|60358
1679079600000|2023-03-17 19:00:00|11580.9|11576.9|11555.9|11551.9|11591.8|11587.8|11555.9|11551.9|52505
1679083200000|2023-03-17 20:00:00|11554.3|11550.3|11552.8|11548.8|11576.2|11572.2|11549.7|11545.7|46790
1679263200000|2023-03-19 22:00:00|11527.8|11523.8|11520|11516|11563.7|11559.7|11516.8|11512.8|23569
1679266800000|2023-03-19 23:00:00|11521.5|11517.5|11521.5|11517.5|11524.7|11520.7|11516.8|11512.8|19041
1679270400000|2023-03-20 00:00:00|11523.1|11519.1|11491.1|11487.1|11532.5|11528.5|11480.9|11476.9|38748
1679274000000|2023-03-20 01:00:00|11490.3|11486.3|11510.6|11506.6|11518.4|11514.4|11485.6|11481.6|16730
1679277600000|2023-03-20 02:00:00|11512.2|11508.2|11524.7|11520.7|11529.3|11525.3|11505.9|11501.9|7630
1679281200000|2023-03-20 03:00:00|11526.2|11522.2|11545|11541|11560.6|11556.6|11521.5|11517.5|13322
1679284800000|2023-03-20 04:00:00|11543.4|11539.4|11562.2|11558.2|11570.8|11566.8|11540.3|11536.3|9764
1679288400000|2023-03-20 05:00:00|11563.7|11559.7|11570|11566|11573.1|11569.1|11562.2|11558.2|8568
1679292000000|2023-03-20 06:00:00|11571.5|11567.5|11646.5|11642.5|11655.9|11651.9|11562.2|11558.2|32913
1679295600000|2023-03-20 07:00:00|11648.1|11644.1|11646.5|11642.5|11668.4|11664.4|11616.8|11612.8|39876
1679299200000|2023-03-20 08:00:00|11648.1|11644.1|11649.7|11645.7|11676.2|11672.2|11626.2|11622.2|53695
1679302800000|2023-03-20 09:00:00|11651.2|11647.2|11623.1|11619.1|11652.8|11648.8|11609|11605|35846
1679306400000|2023-03-20 10:00:00|11621.5|11617.5|11595|11591|11632.5|11628.5|11577.8|11573.8|36879
1679310000000|2023-03-20 11:00:00|11594.2|11590.2|11602.8|11598.8|11627.8|11623.8|11588.7|11584.7|25232
1679313600000|2023-03-20 12:00:00|11604.3|11600.3|11546.5|11542.5|11609|11605|11540.3|11536.3|45423
1679317200000|2023-03-20 13:00:00|11548.1|11544.1|11524.7|11520.7|11579.3|11575.3|11520|11516|58417
1679320800000|2023-03-20 14:00:00|11523.1|11519.1|11535.6|11531.6|11545|11541|11512.2|11508.2|48694
1679324400000|2023-03-20 15:00:00|11534|11530|11509|11505|11537.2|11533.2|11491.8|11487.8|62954
1679328000000|2023-03-20 16:00:00|11507.5|11503.5|11507.5|11503.5|11529.3|11525.3|11501.2|11497.2|59067
1679331600000|2023-03-20 17:00:00|11509|11505|11488.7|11484.7|11512.2|11508.2|11482.5|11478.5|37764
1679335200000|2023-03-20 18:00:00|11490.3|11486.3|11513.7|11509.7|11513.7|11509.7|11482.5|11478.5|36482
1679338800000|2023-03-20 19:00:00|11512.9|11508.9|11505.9|11501.9|11523.1|11519.1|11495|11491|35202
1679342400000|2023-03-20 20:00:00|11504.3|11500.3|11505.1|11501.1|11512.2|11508.2|11495|11491|22508
1679349600000|2023-03-20 22:00:00|11499.7|11495.7|11504.3|11500.3|11507.5|11503.5|11490.3|11486.3|3807
1679353200000|2023-03-20 23:00:00|11505.9|11501.9|11513.7|11509.7|11520|11516|11504.3|11500.3|3840
1679356800000|2023-03-21 00:00:00|11515.3|11511.3|11527.8|11523.8|11532.5|11528.5|11496.5|11492.5|11528
1679360400000|2023-03-21 01:00:00|11526.2|11522.2|11529.3|11525.3|11537.2|11533.2|11524.7|11520.7|5808
1679364000000|2023-03-21 02:00:00|11527.8|11523.8|11537.2|11533.2|11541.8|11537.8|11526.2|11522.2|4527
1679367600000|2023-03-21 03:00:00|11537.9|11533.9|11537.2|11533.2|11538.7|11534.7|11530.9|11526.9|2379
1679371200000|2023-03-21 04:00:00|11535.6|11531.6|11535.6|11531.6|11538.7|11534.7|11529.3|11525.3|2748
1679374800000|2023-03-21 05:00:00|11534|11530|11540.3|11536.3|11548.1|11544.1|11534|11530|4410
1679378400000|2023-03-21 06:00:00|11538.7|11534.7|11516.1|11512.1|11540.3|11536.3|11515.3|11511.3|7692
1679382000000|2023-03-21 07:00:00|11515.3|11511.3|11495|11491|11543.4|11539.4|11495|11491|18500
1679385600000|2023-03-21 08:00:00|11496.5|11492.5|11479.3|11475.3|11510.6|11506.6|11479.3|11475.3|34756
1679389200000|2023-03-21 09:00:00|11477.8|11473.8|11466.8|11462.8|11482.5|11478.5|11463.7|11459.7|35392
1679392800000|2023-03-21 10:00:00|11468.4|11464.4|11462.2|11458.2|11468.4|11464.4|11457.5|11453.5|26992
1679396400000|2023-03-21 11:00:00|11460.6|11456.6|11440.3|11436.3|11468.4|11464.4|11438.7|11434.7|44529
1679400000000|2023-03-21 12:00:00|11441.8|11437.8|11427.8|11423.8|11449.7|11445.7|11424.7|11420.7|60105
1679403600000|2023-03-21 13:00:00|11429.3|11425.3|11427.8|11423.8|11438.7|11434.7|11421.5|11417.5|58876
1679407200000|2023-03-21 14:00:00|11426.2|11422.2|11462.2|11458.2|11463.7|11459.7|11418.4|11414.4|76733
1679410800000|2023-03-21 15:00:00|11460.6|11456.6|11434|11430|11466.8|11462.8|11430.9|11426.9|48535
1679414400000|2023-03-21 16:00:00|11435.6|11431.6|11435.6|11431.6|11445|11441|11430.9|11426.9|31750
1679418000000|2023-03-21 17:00:00|11437.2|11433.2|11429.3|11425.3|11440.3|11436.3|11421.5|11417.5|36095
1679421600000|2023-03-21 18:00:00|11430.9|11426.9|11415.3|11411.3|11432.5|11428.5|11407.5|11403.5|43063
1679425200000|2023-03-21 19:00:00|11416.8|11412.8|11418.4|11414.4|11427.8|11423.8|11412.2|11408.2|39186
1679428800000|2023-03-21 20:00:00|11420|11416|11412.2|11408.2|11424.7|11420.7|11412.2|11408.2|22362
1679436000000|2023-03-21 22:00:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11415.3|11411.3|4028
1679439600000|2023-03-21 23:00:00|11420|11416|11415.3|11411.3|11426.2|11422.2|11415.3|11411.3|5993
1679443200000|2023-03-22 00:00:00|11416.8|11412.8|11424.7|11420.7|11427.8|11423.8|11416.8|11412.8|8543
1679446800000|2023-03-22 01:00:00|11426.2|11422.2|11426.2|11422.2|11434|11430|11424.7|11420.7|8247
1679450400000|2023-03-22 02:00:00|11424.7|11420.7|11438.7|11434.7|11438.7|11434.7|11424.7|11420.7|7799
1679454000000|2023-03-22 03:00:00|11437.2|11433.2|11435.6|11431.6|11440.3|11436.3|11432.5|11428.5|3665
1679457600000|2023-03-22 04:00:00|11434.8|11430.8|11423.1|11419.1|11438.7|11434.7|11423.1|11419.1|4607
1679461200000|2023-03-22 05:00:00|11424.7|11420.7|11432.5|11428.5|11434|11430|11420|11416|6810
1679464800000|2023-03-22 06:00:00|11433.3|11429.3|11445|11441|11446.5|11442.5|11430.9|11426.9|7912
1679468400000|2023-03-22 07:00:00|11443.4|11439.4|11429.3|11425.3|11445|11441|11415.3|11411.3|22893
1679472000000|2023-03-22 08:00:00|11427.8|11423.8|11432.5|11428.5|11441.8|11437.8|11421.5|11417.5|20666
1679475600000|2023-03-22 09:00:00|11430.9|11426.9|11438.7|11434.7|11443.4|11439.4|11430.9|11426.9|13324
1679479200000|2023-03-22 10:00:00|11440.3|11436.3|11418.4|11414.4|11445|11441|11418.4|11414.4|15858
1679482800000|2023-03-22 11:00:00|11420|11416|11405.9|11401.9|11421.5|11417.5|11405.9|11401.9|27109
1679486400000|2023-03-22 12:00:00|11404.3|11400.3|11388.7|11384.7|11405.9|11401.9|11387.2|11383.2|46895
1679490000000|2023-03-22 13:00:00|11387.2|11383.2|11399.7|11395.7|11418.4|11414.4|11384|11380|50110
1679493600000|2023-03-22 14:00:00|11398.1|11394.1|11420|11416|11424.7|11420.7|11393.4|11389.4|37827
1679497200000|2023-03-22 15:00:00|11421.5|11417.5|11421.5|11417.5|11432.5|11428.5|11410.6|11406.6|37540
1679500800000|2023-03-22 16:00:00|11423.1|11419.1|11441.8|11437.8|11446.5|11442.5|11420|11416|37197
1679504400000|2023-03-22 17:00:00|11442.6|11438.6|11453.6|11449.6|11462.2|11458.2|11434|11430|37735
1679508000000|2023-03-22 18:00:00|11454.3|11450.3|11509|11505|11546.5|11542.5|11454.3|11450.3|118876
1679511600000|2023-03-22 19:00:00|11509.8|11505.8|11546.5|11542.5|11562.2|11558.2|11495|11491|89815
1679515200000|2023-03-22 20:00:00|11545|11541|11549.7|11545.7|11557.5|11553.5|11537.2|11533.2|34385
1679522400000|2023-03-22 22:00:00|11545.8|11541.8|11534|11530|11546.5|11542.5|11533.3|11529.3|4420
1679526000000|2023-03-22 23:00:00|11535.6|11531.6|11541.1|11537.1|11546.5|11542.5|11534|11530|5649
1679529600000|2023-03-23 00:00:00|11541.8|11537.8|11532.5|11528.5|11546.5|11542.5|11524.7|11520.7|9858
1679533200000|2023-03-23 01:00:00|11531.7|11527.7|11530.9|11526.9|11535.6|11531.6|11523.1|11519.1|9330
1679536800000|2023-03-23 02:00:00|11531.7|11527.7|11541.8|11537.8|11543.4|11539.4|11529.3|11525.3|8950
1679540400000|2023-03-23 03:00:00|11540.3|11536.3|11548.1|11544.1|11559|11555|11537.2|11533.2|12985
1679544000000|2023-03-23 04:00:00|11546.5|11542.5|11552.8|11548.8|11555.9|11551.9|11540.3|11536.3|4940
1679547600000|2023-03-23 05:00:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11548.1|11544.1|3851
1679551200000|2023-03-23 06:00:00|11549.7|11545.7|11545|11541|11560.6|11556.6|11545|11541|10766
1679554800000|2023-03-23 07:00:00|11546.5|11542.5|11534|11530|11557.5|11553.5|11524.7|11520.7|22150
1679558400000|2023-03-23 08:00:00|11535.6|11531.6|11516.8|11512.8|11545|11541|11515.3|11511.3|28155
1679562000000|2023-03-23 09:00:00|11517.6|11513.6|11537.2|11533.2|11540.3|11536.3|11516.8|11512.8|18462
1679565600000|2023-03-23 10:00:00|11535.6|11531.6|11516.8|11512.8|11537.2|11533.2|11516.8|11512.8|18439
1679569200000|2023-03-23 11:00:00|11518.4|11514.4|11524.7|11520.7|11527.8|11523.8|11509|11505|21506
1679572800000|2023-03-23 12:00:00|11526.2|11522.2|11520|11516|11540.3|11536.3|11505.9|11501.9|73792
1679576400000|2023-03-23 13:00:00|11521.5|11517.5|11538.7|11534.7|11549.7|11545.7|11520|11516|55066
1679580000000|2023-03-23 14:00:00|11540.3|11536.3|11548.1|11544.1|11557.5|11553.5|11529.3|11525.3|60172
1679583600000|2023-03-23 15:00:00|11549.7|11545.7|11554.3|11550.3|11557.5|11553.5|11541.8|11537.8|42117
1679587200000|2023-03-23 16:00:00|11555.9|11551.9|11568.4|11564.4|11585.6|11581.6|11551.2|11547.2|62067
1679590800000|2023-03-23 17:00:00|11569.2|11565.2|11574.7|11570.7|11576.2|11572.2|11560.6|11556.6|28724
1679594400000|2023-03-23 18:00:00|11573.1|11569.1|11599.7|11595.7|11613.7|11609.7|11573.1|11569.1|87267
1679598000000|2023-03-23 19:00:00|11601.2|11597.2|11616.8|11612.8|11626.2|11622.2|11576.2|11572.2|86848
1679601600000|2023-03-23 20:00:00|11615.3|11611.3|11584|11580|11620|11616|11584|11580|34770
1679608800000|2023-03-23 22:00:00|11585.6|11581.6|11585.6|11581.6|11589.5|11585.5|11571.5|11567.5|7888
1679612400000|2023-03-23 23:00:00|11587.2|11583.2|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|3787
1679616000000|2023-03-24 00:00:00|11588.7|11584.7|11607.5|11603.5|11607.5|11603.5|11582.5|11578.5|12583
1679619600000|2023-03-24 01:00:00|11605.9|11601.9|11599.7|11595.7|11623.1|11619.1|11598.1|11594.1|19953
1679623200000|2023-03-24 02:00:00|11600.4|11596.4|11599.7|11595.7|11609|11605|11598.1|11594.1|7128
1679626800000|2023-03-24 03:00:00|11598.1|11594.1|11605.9|11601.9|11612.2|11608.2|11593.4|11589.4|7214
1679630400000|2023-03-24 04:00:00|11604.3|11600.3|11616.8|11612.8|11618.4|11614.4|11598.1|11594.1|5000
1679634000000|2023-03-24 05:00:00|11615.3|11611.3|11620|11616|11621.5|11617.5|11613.7|11609.7|6013
1679637600000|2023-03-24 06:00:00|11618.4|11614.4|11599.7|11595.7|11618.4|11614.4|11598.1|11594.1|9022
1679641200000|2023-03-24 07:00:00|11601.2|11597.2|11618.4|11614.4|11619.2|11615.2|11595|11591|15184
1679644800000|2023-03-24 08:00:00|11620|11616|11651.2|11647.2|11660.6|11656.6|11615.3|11611.3|48365
1679648400000|2023-03-24 09:00:00|11652.8|11648.8|11688.7|11684.7|11690.3|11686.3|11646.5|11642.5|50889
1679652000000|2023-03-24 10:00:00|11690.3|11686.3|11688.7|11684.7|11705.9|11701.9|11679.3|11675.3|54571
1679655600000|2023-03-24 11:00:00|11690.3|11686.3|11693.4|11689.4|11702.8|11698.8|11670|11666|42910
1679659200000|2023-03-24 12:00:00|11691.8|11687.8|11677.8|11673.8|11699.7|11695.7|11670|11666|68853
1679662800000|2023-03-24 13:00:00|11679.3|11675.3|11624.7|11620.7|11695|11691|11623.1|11619.1|95491
1679666400000|2023-03-24 14:00:00|11623.1|11619.1|11635.6|11631.6|11652.8|11648.8|11613.7|11609.7|89871
1679670000000|2023-03-24 15:00:00|11637.2|11633.2|11616.8|11612.8|11651.2|11647.2|11615.3|11611.3|63114
1679673600000|2023-03-24 16:00:00|11615.3|11611.3|11629.3|11625.3|11634|11630|11604.3|11600.3|53973
1679677200000|2023-03-24 17:00:00|11627.8|11623.8|11627.8|11623.8|11637.2|11633.2|11618.4|11614.4|33805
1679680800000|2023-03-24 18:00:00|11628.6|11624.6|11615.3|11611.3|11629.3|11625.3|11612.2|11608.2|58084
1679684400000|2023-03-24 19:00:00|11613.7|11609.7|11613.7|11609.7|11623.1|11619.1|11609|11605|25192
1679688000000|2023-03-24 20:00:00|11615.3|11611.3|11612.2|11608.2|11618.4|11614.4|11612.2|11608.2|16482
1679868000000|2023-03-26 22:00:00|11613.7|11609.7|11599.7|11595.7|11616.8|11612.8|11591.8|11587.8|9658
1679871600000|2023-03-26 23:00:00|11600.4|11596.4|11596.5|11592.5|11607.5|11603.5|11591.8|11587.8|3515
1679875200000|2023-03-27 00:00:00|11595|11591|11602.8|11598.8|11616.8|11612.8|11595|11591|8124
1679878800000|2023-03-27 01:00:00|11604.3|11600.3|11610.6|11606.6|11621.5|11617.5|11604.3|11600.3|6255
1679882400000|2023-03-27 02:00:00|11612.2|11608.2|11609|11605|11615.3|11611.3|11607.5|11603.5|4783
1679886000000|2023-03-27 03:00:00|11607.5|11603.5|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|2862
1679889600000|2023-03-27 04:00:00|11612.2|11608.2|11607.5|11603.5|11616.8|11612.8|11605.9|11601.9|3705
1679893200000|2023-03-27 05:00:00|11605.9|11601.9|11590.3|11586.3|11609|11605|11587.2|11583.2|11566
1679896800000|2023-03-27 06:00:00|11591.1|11587.1|11585.6|11581.6|11595|11591|11577.8|11573.8|22198
1679900400000|2023-03-27 07:00:00|11584|11580|11588.7|11584.7|11609|11605|11570|11566|37796
1679904000000|2023-03-27 08:00:00|11590.3|11586.3|11580.9|11576.9|11590.3|11586.3|11570|11566|22226
1679907600000|2023-03-27 09:00:00|11579.3|11575.3|11554.3|11550.3|11579.3|11575.3|11552.8|11548.8|28674
1679911200000|2023-03-27 10:00:00|11553.6|11549.6|11545|11541|11555.9|11551.9|11538.7|11534.7|30364
1679914800000|2023-03-27 11:00:00|11546.5|11542.5|11540.3|11536.3|11549.7|11545.7|11530.9|11526.9|24290
1679918400000|2023-03-27 12:00:00|11541.8|11537.8|11513.7|11509.7|11548.1|11544.1|11510.6|11506.6|50138
1679922000000|2023-03-27 13:00:00|11515.3|11511.3|11516.8|11512.8|11524.7|11520.7|11509|11505|46169
1679925600000|2023-03-27 14:00:00|11515.3|11511.3|11532.5|11528.5|11538.7|11534.7|11504.3|11500.3|67124
1679929200000|2023-03-27 15:00:00|11530.9|11526.9|11527.8|11523.8|11538.7|11534.7|11521.5|11517.5|42185
1679932800000|2023-03-27 16:00:00|11529.3|11525.3|11515.3|11511.3|11530.9|11526.9|11510.6|11506.6|29201
1679936400000|2023-03-27 17:00:00|11516.8|11512.8|11509|11505|11520|11516|11502.8|11498.8|34850
1679940000000|2023-03-27 18:00:00|11507.5|11503.5|11501.2|11497.2|11512.2|11508.2|11491.8|11487.8|36670
1679943600000|2023-03-27 19:00:00|11502.8|11498.8|11496.5|11492.5|11504.3|11500.3|11491.8|11487.8|32294
1679947200000|2023-03-27 20:00:00|11495|11491|11499.7|11495.7|11499.7|11495.7|11490.3|11486.3|25510
1679954400000|2023-03-27 22:00:00|11501.2|11497.2|11496.5|11492.5|11502.8|11498.8|11495|11491|4501
1679958000000|2023-03-27 23:00:00|11498.1|11494.1|11501.2|11497.2|11504.3|11500.3|11496.5|11492.5|8081
1679961600000|2023-03-28 00:00:00|11502.8|11498.8|11501.2|11497.2|11507.5|11503.5|11499.7|11495.7|6869
1679965200000|2023-03-28 01:00:00|11502.8|11498.8|11518.4|11514.4|11524.7|11520.7|11499.7|11495.7|12951
1679968800000|2023-03-28 02:00:00|11516.8|11512.8|11513.7|11509.7|11518.4|11514.4|11510.6|11506.6|4633
1679972400000|2023-03-28 03:00:00|11515.3|11511.3|11512.2|11508.2|11518.4|11514.4|11510.6|11506.6|3944
1679976000000|2023-03-28 04:00:00|11510.6|11506.6|11512.2|11508.2|11515.3|11511.3|11509|11505|10083
1679979600000|2023-03-28 05:00:00|11510.6|11506.6|11515.3|11511.3|11518.4|11514.4|11509|11505|5447
1679983200000|2023-03-28 06:00:00|11513.7|11509.7|11502.8|11498.8|11513.7|11509.7|11493.4|11489.4|22363
1679986800000|2023-03-28 07:00:00|11501.2|11497.2|11477.8|11473.8|11502.8|11498.8|11466.8|11462.8|46120
1679990400000|2023-03-28 08:00:00|11476.2|11472.2|11460.6|11456.6|11482.5|11478.5|11459|11455|30481
1679994000000|2023-03-28 09:00:00|11459|11455|11479.3|11475.3|11479.3|11475.3|11457.5|11453.5|22739
1679997600000|2023-03-28 10:00:00|11477.8|11473.8|11474.7|11470.7|11484|11480|11466.8|11462.8|18944
1680001200000|2023-03-28 11:00:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11459|11455|18162
1680004800000|2023-03-28 12:00:00|11474.7|11470.7|11491.8|11487.8|11505.9|11501.9|11474.7|11470.7|51101
1680008400000|2023-03-28 13:00:00|11490.3|11486.3|11484|11480|11491.8|11487.8|11470|11466|48362
1680012000000|2023-03-28 14:00:00|11480.9|11476.9|11466.8|11462.8|11482.5|11478.5|11459|11455|53739
1680015600000|2023-03-28 15:00:00|11465.3|11461.3|11470|11466|11477.8|11473.8|11460.6|11456.6|39238
1680019200000|2023-03-28 16:00:00|11468.4|11464.4|11455.9|11451.9|11476.2|11472.2|11455.9|11451.9|35078
1680022800000|2023-03-28 17:00:00|11457.5|11453.5|11488.7|11484.7|11490.3|11486.3|11455.9|11451.9|51800
1680026400000|2023-03-28 18:00:00|11487.2|11483.2|11465.3|11461.3|11488.7|11484.7|11463.7|11459.7|31329
1680030000000|2023-03-28 19:00:00|11463.7|11459.7|11474.7|11470.7|11484|11480|11463.7|11459.7|32393
1680033600000|2023-03-28 20:00:00|11473.1|11469.1|11459|11455|11476.2|11472.2|11455.9|11451.9|31382
1680040800000|2023-03-28 22:00:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11457.5|11453.5|3208
1680044400000|2023-03-28 23:00:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2568
1680048000000|2023-03-29 00:00:00|11459|11455|11460.6|11456.6|11463.7|11459.7|11457.5|11453.5|9969
1680051600000|2023-03-29 01:00:00|11459|11455|11451.2|11447.2|11460.6|11456.6|11448.1|11444.1|14211
1680055200000|2023-03-29 02:00:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11447.3|11443.3|4090
1680058800000|2023-03-29 03:00:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|4656
1680062400000|2023-03-29 04:00:00|11455.9|11451.9|11462.2|11458.2|11470|11466|11455.9|11451.9|15317
1680066000000|2023-03-29 05:00:00|11463.7|11459.7|11452.8|11448.8|11466.8|11462.8|11452.8|11448.8|7178
1680069600000|2023-03-29 06:00:00|11454.3|11450.3|11459|11455|11465.3|11461.3|11451.2|11447.2|9282
1680073200000|2023-03-29 07:00:00|11457.5|11453.5|11459|11455|11473.1|11469.1|11452.8|11448.8|25972
1680076800000|2023-03-29 08:00:00|11457.5|11453.5|11468.4|11464.4|11468.4|11464.4|11457.5|11453.5|15330
1680080400000|2023-03-29 09:00:00|11470|11466|11487.2|11483.2|11488.7|11484.7|11468.4|11464.4|24015
1680084000000|2023-03-29 10:00:00|11485.6|11481.6|11474.7|11470.7|11487.2|11483.2|11473.1|11469.1|14464
1680087600000|2023-03-29 11:00:00|11476.2|11472.2|11468.4|11464.4|11479.3|11475.3|11465.3|11461.3|19305
1680091200000|2023-03-29 12:00:00|11466.8|11462.8|11430.9|11426.9|11468.4|11464.4|11424.7|11420.7|70343
1680094800000|2023-03-29 13:00:00|11432.5|11428.5|11440.3|11436.3|11452.8|11448.8|11426.2|11422.2|68434
1680098400000|2023-03-29 14:00:00|11438.7|11434.7|11466.8|11462.8|11470|11466|11435.6|11431.6|62926
1680102000000|2023-03-29 15:00:00|11465.3|11461.3|11462.2|11458.2|11473.1|11469.1|11457.5|11453.5|62844
1680105600000|2023-03-29 16:00:00|11463.7|11459.7|11459|11455|11468.4|11464.4|11454.3|11450.3|44683
1680109200000|2023-03-29 17:00:00|11458.3|11454.3|11462.2|11458.2|11463.7|11459.7|11448.1|11444.1|54351
1680112800000|2023-03-29 18:00:00|11460.6|11456.6|11454.3|11450.3|11460.6|11456.6|11451.2|11447.2|26965
1680116400000|2023-03-29 19:00:00|11452.8|11448.8|11452.8|11448.8|11455.9|11451.9|11446.5|11442.5|34611
1680120000000|2023-03-29 20:00:00|11451.2|11447.2|11451.2|11447.2|11457.5|11453.5|11446.5|11442.5|21143
1680127200000|2023-03-29 22:00:00|11449.7|11445.7|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|4281
1680130800000|2023-03-29 23:00:00|11449.7|11445.7|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|3338
1680134400000|2023-03-30 00:00:00|11449.7|11445.7|11446.5|11442.5|11457.5|11453.5|11443.4|11439.4|6291
1680138000000|2023-03-30 01:00:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11441.8|11437.8|5070
1680141600000|2023-03-30 02:00:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11443.4|11439.4|2315
1680145200000|2023-03-30 03:00:00|11444.2|11440.2|11441.8|11437.8|11445|11441|11440.3|11436.3|3555
1680148800000|2023-03-30 04:00:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4289
1680152400000|2023-03-30 05:00:00|11438.7|11434.7|11448.1|11444.1|11455.9|11451.9|11430.9|11426.9|13486
1680156000000|2023-03-30 06:00:00|11446.5|11442.5|11460.6|11456.6|11462.2|11458.2|11443.4|11439.4|16217
1680159600000|2023-03-30 07:00:00|11462.2|11458.2|11466.8|11462.8|11474.7|11470.7|11458.3|11454.3|33781
1680163200000|2023-03-30 08:00:00|11465.3|11461.3|11446.5|11442.5|11466.8|11462.8|11441.8|11437.8|31071
1680166800000|2023-03-30 09:00:00|11445|11441|11448.1|11444.1|11454.3|11450.3|11441.8|11437.8|14068
1680170400000|2023-03-30 10:00:00|11446.5|11442.5|11449.7|11445.7|11454.3|11450.3|11441.8|11437.8|11811
1680174000000|2023-03-30 11:00:00|11448.1|11444.1|11460.6|11456.6|11462.2|11458.2|11443.4|11439.4|18049
1680177600000|2023-03-30 12:00:00|11459.8|11455.8|11434|11430|11460.6|11456.6|11424.7|11420.7|71415
1680181200000|2023-03-30 13:00:00|11432.5|11428.5|11441.8|11437.8|11446.5|11442.5|11426.2|11422.2|48407
1680184800000|2023-03-30 14:00:00|11440.3|11436.3|11448.1|11444.1|11452.8|11448.8|11435.6|11431.6|42973
1680188400000|2023-03-30 15:00:00|11449.7|11445.7|11441.8|11437.8|11451.2|11447.2|11438.7|11434.7|28686
1680192000000|2023-03-30 16:00:00|11443.4|11439.4|11457.5|11453.5|11457.5|11453.5|11441.8|11437.8|32774
1680195600000|2023-03-30 17:00:00|11455.9|11451.9|11454.3|11450.3|11462.2|11458.2|11451.2|11447.2|22330
1680199200000|2023-03-30 18:00:00|11452.8|11448.8|11460.6|11456.6|11462.2|11458.2|11451.2|11447.2|20143
1680202800000|2023-03-30 19:00:00|11459|11455|11459|11455|11465.3|11461.3|11457.5|11453.5|30732
1680206400000|2023-03-30 20:00:00|11457.5|11453.5|11452.8|11448.8|11459|11455|11452.8|11448.8|18228
1680213600000|2023-03-30 22:00:00|11454.3|11450.3|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|2504
1680217200000|2023-03-30 23:00:00|11455.9|11451.9|11454.3|11450.3|11459|11455|11452.8|11448.8|5518
1680220800000|2023-03-31 00:00:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11446.5|11442.5|3975
1680224400000|2023-03-31 01:00:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11448.1|11444.1|5074
1680228000000|2023-03-31 02:00:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11443.4|11439.4|6567
1680231600000|2023-03-31 03:00:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|3174
1680235200000|2023-03-31 04:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|3117
1680238800000|2023-03-31 05:00:00|11451.2|11447.2|11455.9|11451.9|11457.5|11453.5|11451.2|11447.2|9343
1680242400000|2023-03-31 06:00:00|11457.5|11453.5|11448.1|11444.1|11463.7|11459.7|11446.5|11442.5|19086
1680246000000|2023-03-31 07:00:00|11449.7|11445.7|11438.7|11434.7|11451.2|11447.2|11435.6|11431.6|20010
1680249600000|2023-03-31 08:00:00|11437.2|11433.2|11432.5|11428.5|11443.4|11439.4|11430.9|11426.9|18487
1680253200000|2023-03-31 09:00:00|11437.2|11433.2|11441.8|11437.8|11455.9|11451.9|11437.2|11433.2|20799
1680256800000|2023-03-31 10:00:00|11440.3|11436.3|11452.8|11448.8|11452.8|11448.8|11435.6|11431.6|16741
1680260400000|2023-03-31 11:00:00|11451.2|11447.2|11455.9|11451.9|11462.2|11458.2|11451.2|11447.2|19791
1680264000000|2023-03-31 12:00:00|11457.5|11453.5|11466.8|11462.8|11479.3|11475.3|11445|11441|73409
1680267600000|2023-03-31 13:00:00|11465.3|11461.3|11471.5|11467.5|11476.2|11472.2|11452.8|11448.8|64574
1680271200000|2023-03-31 14:00:00|11470|11466|11463.7|11459.7|11476.2|11472.2|11452.8|11448.8|57188
1680274800000|2023-03-31 15:00:00|11462.2|11458.2|11477.8|11473.8|11479.3|11475.3|11460.6|11456.6|43667
1680278400000|2023-03-31 16:00:00|11476.2|11472.2|11485.6|11481.6|11485.6|11481.6|11471.5|11467.5|31791
1680282000000|2023-03-31 17:00:00|11484|11480|11484|11480|11487.2|11483.2|11477.8|11473.8|25689
1680285600000|2023-03-31 18:00:00|11485.6|11481.6|11495|11491|11495|11491|11479.3|11475.3|48708
1680289200000|2023-03-31 19:00:00|11493.4|11489.4|11507.5|11503.5|11509|11505|11490.3|11486.3|93692
1680292800000|2023-03-31 20:00:00|11505.9|11501.9|11510.6|11506.6|11512.2|11508.2|11501.2|11497.2|59743
1680472800000|2023-04-02 22:00:00|11495|11491|11471.5|11467.5|11498.1|11494.1|11459|11455|26795
1680476400000|2023-04-02 23:00:00|11473.1|11469.1|11476.2|11472.2|11479.3|11475.3|11470|11466|6597
1680480000000|2023-04-03 00:00:00|11474.7|11470.7|11484|11480|11485.6|11481.6|11473.1|11469.1|10232
1680483600000|2023-04-03 01:00:00|11482.5|11478.5|11479.3|11475.3|11485.6|11481.6|11473.1|11469.1|8419
1680487200000|2023-04-03 02:00:00|11477.8|11473.8|11473.1|11469.1|11480.9|11476.9|11473.1|11469.1|4059
1680490800000|2023-04-03 03:00:00|11471.5|11467.5|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|6284
1680494400000|2023-04-03 04:00:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|3688
1680498000000|2023-04-03 05:00:00|11471.5|11467.5|11474.7|11470.7|11480.9|11476.9|11471.5|11467.5|4589
1680501600000|2023-04-03 06:00:00|11473.9|11469.9|11470|11466|11476.2|11472.2|11462.2|11458.2|17328
1680505200000|2023-04-03 07:00:00|11468.4|11464.4|11462.2|11458.2|11474.7|11470.7|11459|11455|22654
1680508800000|2023-04-03 08:00:00|11460.6|11456.6|11466.8|11462.8|11466.8|11462.8|11459|11455|12169
1680512400000|2023-04-03 09:00:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11460.6|11456.6|9495
1680516000000|2023-04-03 10:00:00|11474.7|11470.7|11476.2|11472.2|11485.6|11481.6|11474.7|11470.7|17646
1680519600000|2023-04-03 11:00:00|11474.7|11470.7|11491.8|11487.8|11499.7|11495.7|11473.1|11469.1|39232
1680523200000|2023-04-03 12:00:00|11491.1|11487.1|11482.5|11478.5|11491.8|11487.8|11471.5|11467.5|47461
1680526800000|2023-04-03 13:00:00|11480.9|11476.9|11503.6|11499.6|11513.7|11509.7|11479.3|11475.3|47428
1680530400000|2023-04-03 14:00:00|11516.1|11512.1|11551.2|11547.2|11562.2|11558.2|11516.1|11512.1|94642
1680534000000|2023-04-03 15:00:00|11552.8|11548.8|11546.5|11542.5|11568.4|11564.4|11546.5|11542.5|69565
1680537600000|2023-04-03 16:00:00|11545|11541|11543.4|11539.4|11555.9|11551.9|11541.8|11537.8|49719
1680541200000|2023-04-03 17:00:00|11544.2|11540.2|11543.4|11539.4|11546.5|11542.5|11538.7|11534.7|36621
1680544800000|2023-04-03 18:00:00|11545|11541|11546.5|11542.5|11549.7|11545.7|11541.8|11537.8|50392
1680548400000|2023-04-03 19:00:00|11548.1|11544.1|11552.8|11548.8|11554.3|11550.3|11545|11541|25180
1680552000000|2023-04-03 20:00:00|11554.3|11550.3|11559|11555|11560.6|11556.6|11554.3|11550.3|25488
1680559200000|2023-04-03 22:00:00|11560.6|11556.6|11560.6|11556.6|11563.7|11559.7|11557.5|11553.5|3949
1680562800000|2023-04-03 23:00:00|11562.2|11558.2|11559|11555|11565.3|11561.3|11557.5|11553.5|5400
1680566400000|2023-04-04 00:00:00|11560.6|11556.6|11551.2|11547.2|11562.2|11558.2|11549.7|11545.7|11219
1680570000000|2023-04-04 01:00:00|11549.7|11545.7|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|5069
1680573600000|2023-04-04 02:00:00|11548.1|11544.1|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|4050
1680577200000|2023-04-04 03:00:00|11549.7|11545.7|11541.8|11537.8|11551.2|11547.2|11541.8|11537.8|5345
1680580800000|2023-04-04 04:00:00|11543.4|11539.4|11557.5|11553.5|11563.7|11559.7|11541.8|11537.8|15424
1680584400000|2023-04-04 05:00:00|11555.9|11551.9|11553.6|11549.6|11559|11555|11549.7|11545.7|5663
1680588000000|2023-04-04 06:00:00|11552.8|11548.8|11549.7|11545.7|11557.5|11553.5|11545|11541|8357
1680591600000|2023-04-04 07:00:00|11548.1|11544.1|11541.8|11537.8|11552.8|11548.8|11540.3|11536.3|18360
1680595200000|2023-04-04 08:00:00|11540.3|11536.3|11530.9|11526.9|11541.8|11537.8|11527.8|11523.8|20113
1680598800000|2023-04-04 09:00:00|11529.3|11525.3|11537.2|11533.2|11538.7|11534.7|11527.8|11523.8|11110
1680602400000|2023-04-04 10:00:00|11535.6|11531.6|11529.3|11525.3|11537.2|11533.2|11527.8|11523.8|14288
1680606000000|2023-04-04 11:00:00|11527.8|11523.8|11523.1|11519.1|11530.9|11526.9|11510.6|11506.6|22906
1680609600000|2023-04-04 12:00:00|11521.5|11517.5|11516.8|11512.8|11527.8|11523.8|11515.3|11511.3|35089
1680613200000|2023-04-04 13:00:00|11515.3|11511.3|11529.3|11525.3|11537.2|11533.2|11510.6|11506.6|52319
1680616800000|2023-04-04 14:00:00|11528.6|11524.6|11599.7|11595.7|11607.5|11603.5|11528.6|11524.6|139173
1680620400000|2023-04-04 15:00:00|11601.2|11597.2|11616.8|11612.8|11618.4|11614.4|11599.7|11595.7|58701
1680624000000|2023-04-04 16:00:00|11615.3|11611.3|11621.5|11617.5|11627.8|11623.8|11615.3|11611.3|43207
1680627600000|2023-04-04 17:00:00|11623.1|11619.1|11610.6|11606.6|11624.7|11620.7|11609|11605|24366
1680631200000|2023-04-04 18:00:00|11612.2|11608.2|11626.2|11622.2|11627.8|11623.8|11610.6|11606.6|29215
1680634800000|2023-04-04 19:00:00|11627.8|11623.8|11618.4|11614.4|11629.3|11625.3|11616.8|11612.8|26081
1680638400000|2023-04-04 20:00:00|11620|11616|11623.1|11619.1|11629.3|11625.3|11616.8|11612.8|22065
1680645600000|2023-04-04 22:00:00|11620|11616|11615.3|11611.3|11621.5|11617.5|11613.7|11609.7|6229
1680649200000|2023-04-04 23:00:00|11616.8|11612.8|11618.4|11614.4|11621.5|11617.5|11615.3|11611.3|3383
1680652800000|2023-04-05 00:00:00|11619.2|11615.2|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|4809
1680656400000|2023-04-05 01:00:00|11615.3|11611.3|11615.3|11611.3|11620|11616|11610.6|11606.6|8577
1680660000000|2023-04-05 02:00:00|11609|11605|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|14880
1680663600000|2023-04-05 03:00:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11607.5|11603.5|8342
1680667200000|2023-04-05 04:00:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11609|11605|7491
1680670800000|2023-04-05 05:00:00|11612.9|11608.9|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|3166
1680674400000|2023-04-05 06:00:00|11610.6|11606.6|11605.9|11601.9|11612.2|11608.2|11602.8|11598.8|16055
1680678000000|2023-04-05 07:00:00|11604.3|11600.3|11613.7|11609.7|11616.8|11612.8|11602.8|11598.8|16725
1680681600000|2023-04-05 08:00:00|11615.3|11611.3|11602.8|11598.8|11616.8|11612.8|11599.7|11595.7|17887
1680685200000|2023-04-05 09:00:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11593.4|11589.4|16103
1680688800000|2023-04-05 10:00:00|11601.2|11597.2|11601.2|11597.2|11604.3|11600.3|11596.5|11592.5|10495
1680692400000|2023-04-05 11:00:00|11599.7|11595.7|11620|11616|11623.1|11619.1|11598.1|11594.1|26796
1680696000000|2023-04-05 12:00:00|11621.5|11617.5|11663.7|11659.7|11663.7|11659.7|11616.8|11612.8|77197
1680699600000|2023-04-05 13:00:00|11662.2|11658.2|11651.2|11647.2|11665.3|11661.3|11645|11641|77473
1680703200000|2023-04-05 14:00:00|11672.3|11668.3|11677.8|11673.8|11695|11691|11651.2|11647.2|111807
1680706800000|2023-04-05 15:00:00|11679.3|11675.3|11666.8|11662.8|11684|11680|11662.2|11658.2|62007
1680710400000|2023-04-05 16:00:00|11665.3|11661.3|11660.6|11656.6|11673.1|11669.1|11660.6|11656.6|33911
1680714000000|2023-04-05 17:00:00|11662.2|11658.2|11655.9|11651.9|11662.2|11658.2|11649.7|11645.7|23855
1680717600000|2023-04-05 18:00:00|11657.5|11653.5|11659|11655|11660.6|11656.6|11651.2|11647.2|25671
1680721200000|2023-04-05 19:00:00|11657.5|11653.5|11645|11641|11657.5|11653.5|11645|11641|28352
1680724800000|2023-04-05 20:00:00|11646.5|11642.5|11638.7|11634.7|11646.5|11642.5|11637.2|11633.2|20686
1680732000000|2023-04-05 22:00:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11637.2|11633.2|5502
1680735600000|2023-04-05 23:00:00|11645|11641|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|2593
1680739200000|2023-04-06 00:00:00|11645|11641|11641.8|11637.8|11649.7|11645.7|11641.8|11637.8|9842
1680742800000|2023-04-06 01:00:00|11640.3|11636.3|11646.5|11642.5|11646.5|11642.5|11638.7|11634.7|8213
1680746400000|2023-04-06 02:00:00|11645|11641|11648.1|11644.1|11652.8|11648.8|11645|11641|5855
1680750000000|2023-04-06 03:00:00|11648.9|11644.9|11654.3|11650.3|11654.3|11650.3|11648.9|11644.9|4761
1680753600000|2023-04-06 04:00:00|11652.8|11648.8|11657.5|11653.5|11660.6|11656.6|11651.2|11647.2|9219
1680757200000|2023-04-06 05:00:00|11659|11655|11657.5|11653.5|11659|11655|11654.3|11650.3|6507
1680760800000|2023-04-06 06:00:00|11655.9|11651.9|11660.6|11656.6|11665.3|11661.3|11652.8|11648.8|15009
1680764400000|2023-04-06 07:00:00|11659|11655|11666.8|11662.8|11674.7|11670.7|11654.3|11650.3|26381
1680768000000|2023-04-06 08:00:00|11665.3|11661.3|11665.3|11661.3|11676.2|11672.2|11663.7|11659.7|18230
1680771600000|2023-04-06 09:00:00|11666.8|11662.8|11657.5|11653.5|11673.1|11669.1|11657.5|11653.5|23781
1680775200000|2023-04-06 10:00:00|11659|11655|11660.6|11656.6|11662.2|11658.2|11654.3|11650.3|20582
1680778800000|2023-04-06 11:00:00|11662.2|11658.2|11670|11666|11670|11666|11662.2|11658.2|19681
1680782400000|2023-04-06 12:00:00|11668.4|11664.4|11660.6|11656.6|11695|11691|11655.9|11651.9|98764
1680786000000|2023-04-06 13:00:00|11662.2|11658.2|11651.2|11647.2|11666.8|11662.8|11643.4|11639.4|83435
1680789600000|2023-04-06 14:00:00|11649.7|11645.7|11673.1|11669.1|11673.1|11669.1|11646.5|11642.5|42802
1680793200000|2023-04-06 15:00:00|11671.5|11667.5|11657.5|11653.5|11673.1|11669.1|11651.2|11647.2|45947
1680796800000|2023-04-06 16:00:00|11655.9|11651.9|11666.8|11662.8|11666.8|11662.8|11655.9|11651.9|15642
1680800400000|2023-04-06 17:00:00|11665.3|11661.3|11657.5|11653.5|11665.3|11661.3|11657.5|11653.5|13645
1680804000000|2023-04-06 18:00:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11648.1|11644.1|29821
1680807600000|2023-04-06 19:00:00|11654.3|11650.3|11649.7|11645.7|11654.3|11650.3|11646.5|11642.5|20400
1680811200000|2023-04-06 20:00:00|11651.2|11647.2|11643.4|11639.4|11651.2|11647.2|11643.4|11639.4|22475
1680818400000|2023-04-06 22:00:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|1008
1680822000000|2023-04-06 23:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|1171
1680825600000|2023-04-07 00:00:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|1377
1680829200000|2023-04-07 01:00:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|2255
1680832800000|2023-04-07 02:00:00|11643.4|11639.4|11640.3|11636.3|11645|11641|11640.3|11636.3|1270
1680836400000|2023-04-07 03:00:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|802
1680840000000|2023-04-07 04:00:00|||||||||480
1680843600000|2023-04-07 05:00:00|||||||||651
1680847200000|2023-04-07 06:00:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|1908
1680850800000|2023-04-07 07:00:00|11640.3|11636.3|11635.6|11631.6|11641.8|11637.8|11634|11630|4036
1680854400000|2023-04-07 08:00:00|11637.2|11633.2|11643.4|11639.4|11643.4|11639.4|11635.6|11631.6|2457
1680858000000|2023-04-07 09:00:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2069
1680861600000|2023-04-07 10:00:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11645|11641|5036
1680865200000|2023-04-07 11:00:00|11648.1|11644.1|11645|11641|11649.7|11645.7|11643.4|11639.4|10800
1680868800000|2023-04-07 12:00:00|11643.4|11639.4|11609|11605|11643.4|11639.4|11579.3|11575.3|77915
1680872400000|2023-04-07 13:00:00|11607.5|11603.5|11588.7|11584.7|11607.5|11603.5|11585.6|11581.6|35252
1680876000000|2023-04-07 14:00:00|11587.2|11583.2|11580.9|11576.9|11588.7|11584.7|11580.9|11576.9|19583
1680879600000|2023-04-07 15:00:00|11579.3|11575.3|11577.8|11573.8|11580.1|11576.1|11577.8|11573.8|7752
1681077600000|2023-04-09 22:00:00|11579.3|11575.3|11584|11580|11588.7|11584.7|11579.3|11575.3|4273
1681081200000|2023-04-09 23:00:00|11585.6|11581.6|11590.3|11586.3|11591.8|11587.8|11585.6|11581.6|3177
1681084800000|2023-04-10 00:00:00|11591.8|11587.8|11580.9|11576.9|11591.8|11587.8|11580.9|11576.9|8403
1681088400000|2023-04-10 01:00:00|11579.3|11575.3|11585.6|11581.6|11587.2|11583.2|11577.8|11573.8|5651
1681092000000|2023-04-10 02:00:00|11584|11580|11587.2|11583.2|11588.7|11584.7|11584|11580|2812
1681095600000|2023-04-10 03:00:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1894
1681099200000|2023-04-10 04:00:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|2118
1681102800000|2023-04-10 05:00:00|11587.2|11583.2|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|13267
1681106400000|2023-04-10 06:00:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11587.2|11583.2|5764
1681110000000|2023-04-10 07:00:00|11591.1|11587.1|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|5896
1681113600000|2023-04-10 08:00:00|11588.7|11584.7|11582.5|11578.5|11590.3|11586.3|11582.5|11578.5|5109
1681117200000|2023-04-10 09:00:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|3122
1681120800000|2023-04-10 10:00:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|4891
1681124400000|2023-04-10 11:00:00|11585.6|11581.6|11591.8|11587.8|11596.5|11592.5|11582.5|11578.5|17404
1681128000000|2023-04-10 12:00:00|11590.3|11586.3|11571.5|11567.5|11601.2|11597.2|11571.5|11567.5|40456
1681131600000|2023-04-10 13:00:00|11570|11566|11551.2|11547.2|11574.7|11570.7|11548.1|11544.1|61272
1681135200000|2023-04-10 14:00:00|11550.4|11546.4|11548.1|11544.1|11552.8|11548.8|11540.3|11536.3|34271
1681138800000|2023-04-10 15:00:00|11549.7|11545.7|11552.8|11548.8|11555.9|11551.9|11546.5|11542.5|25970
1681142400000|2023-04-10 16:00:00|11551.2|11547.2|11552.8|11548.8|11555.9|11551.9|11545|11541|16640
1681146000000|2023-04-10 17:00:00|11554.3|11550.3|11555.9|11551.9|11560.6|11556.6|11552.8|11548.8|21600
1681149600000|2023-04-10 18:00:00|11557.5|11553.5|11554.3|11550.3|11559|11555|11552.8|11548.8|22183
1681153200000|2023-04-10 19:00:00|11552.8|11548.8|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|14953
1681156800000|2023-04-10 20:00:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11549.7|11545.7|12051
1681164000000|2023-04-10 22:00:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|2147
1681167600000|2023-04-10 23:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|2160
1681171200000|2023-04-11 00:00:00|11555.9|11551.9|11559|11555|11560.6|11556.6|11554.3|11550.3|7568
1681174800000|2023-04-11 01:00:00|11557.5|11553.5|11565.3|11561.3|11566.8|11562.8|11557.5|11553.5|6485
1681178400000|2023-04-11 02:00:00|11563.7|11559.7|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|5407
1681182000000|2023-04-11 03:00:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2140
1681185600000|2023-04-11 04:00:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|4045
1681189200000|2023-04-11 05:00:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11562.2|11558.2|4751
1681192800000|2023-04-11 06:00:00|11562.2|11558.2|11552.8|11548.8|11562.2|11558.2|11552.8|11548.8|12552
1681196400000|2023-04-11 07:00:00|11554.3|11550.3|11574.7|11570.7|11579.3|11575.3|11548.1|11544.1|24592
1681200000000|2023-04-11 08:00:00|11573.1|11569.1|11574.7|11570.7|11579.3|11575.3|11571.5|11567.5|11063
1681203600000|2023-04-11 09:00:00|11573.1|11569.1|11571.5|11567.5|11576.2|11572.2|11570|11566|9098
1681207200000|2023-04-11 10:00:00|11573.1|11569.1|11574.7|11570.7|11579.3|11575.3|11568.4|11564.4|15555
1681210800000|2023-04-11 11:00:00|11573.1|11569.1|11559|11555|11574.7|11570.7|11554.3|11550.3|33588
1681214400000|2023-04-11 12:00:00|11557.5|11553.5|11568.4|11564.4|11574.7|11570.7|11555.9|11551.9|41198
1681218000000|2023-04-11 13:00:00|11570|11566|11546.5|11542.5|11570|11566|11540.3|11536.3|44964
1681221600000|2023-04-11 14:00:00|11545|11541|11537.2|11533.2|11549.7|11545.7|11534|11530|48667
1681225200000|2023-04-11 15:00:00|11538.7|11534.7|11527.8|11523.8|11538.7|11534.7|11526.2|11522.2|38342
1681228800000|2023-04-11 16:00:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11524.7|11520.7|24559
1681232400000|2023-04-11 17:00:00|11530.9|11526.9|11534|11530|11537.2|11533.2|11523.1|11519.1|31926
1681236000000|2023-04-11 18:00:00|11532.5|11528.5|11538.7|11534.7|11538.7|11534.7|11530.9|11526.9|29964
1681239600000|2023-04-11 19:00:00|11540.3|11536.3|11545|11541|11546.5|11542.5|11537.2|11533.2|38635
1681243200000|2023-04-11 20:00:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11543.4|11539.4|31727
1681250400000|2023-04-11 22:00:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|2938
1681254000000|2023-04-11 23:00:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|3125
1681257600000|2023-04-12 00:00:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11543.4|11539.4|4146
1681261200000|2023-04-12 01:00:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|6010
1681264800000|2023-04-12 02:00:00|11546.5|11542.5|11543.4|11539.4|11548.1|11544.1|11541.8|11537.8|3687
1681268400000|2023-04-12 03:00:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|4494
1681272000000|2023-04-12 04:00:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11541.1|11537.1|3874
1681275600000|2023-04-12 05:00:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2927
1681279200000|2023-04-12 06:00:00|11541.8|11537.8|11548.1|11544.1|11551.2|11547.2|11540.3|11536.3|13748
1681282800000|2023-04-12 07:00:00|11546.5|11542.5|11537.2|11533.2|11549.7|11545.7|11534|11530|17326
1681286400000|2023-04-12 08:00:00|11538.7|11534.7|11535.6|11531.6|11545|11541|11535.6|11531.6|11317
1681290000000|2023-04-12 09:00:00|11534|11530|11529.3|11525.3|11538.7|11534.7|11529.3|11525.3|20487
1681293600000|2023-04-12 10:00:00|11527.8|11523.8|11532.5|11528.5|11532.5|11528.5|11526.2|11522.2|19783
1681297200000|2023-04-12 11:00:00|11534|11530|11535.6|11531.6|11545|11541|11529.3|11525.3|22957
1681300800000|2023-04-12 12:00:00|11534|11530|11604.3|11600.3|11626.2|11622.2|11529.3|11525.3|107117
1681304400000|2023-04-12 13:00:00|11602.8|11598.8|11582.5|11578.5|11609|11605|11568.4|11564.4|111636
1681308000000|2023-04-12 14:00:00|11584|11580|11554.3|11550.3|11585.6|11581.6|11549.7|11545.7|74981
1681311600000|2023-04-12 15:00:00|11555.9|11551.9|11560.6|11556.6|11574.7|11570.7|11554.3|11550.3|45293
1681315200000|2023-04-12 16:00:00|11559|11555|11557.5|11553.5|11565.3|11561.3|11552.8|11548.8|36008
1681318800000|2023-04-12 17:00:00|11559|11555|11552.8|11548.8|11560.6|11556.6|11535.6|11531.6|45595
1681322400000|2023-04-12 18:00:00|11554.3|11550.3|11573.1|11569.1|11577.8|11573.8|11551.2|11547.2|40317
1681326000000|2023-04-12 19:00:00|11574.7|11570.7|11577.8|11573.8|11584|11580|11571.5|11567.5|35475
1681329600000|2023-04-12 20:00:00|11576.2|11572.2|11584|11580|11584|11580|11576.2|11572.2|19070
1681336800000|2023-04-12 22:00:00|11590.3|11586.3|11585.6|11581.6|11593.4|11589.4|11582.5|11578.5|5018
1681340400000|2023-04-12 23:00:00|11587.2|11583.2|11590.3|11586.3|11595|11591|11587.2|11583.2|8882
1681344000000|2023-04-13 00:00:00|11591.8|11587.8|11580.9|11576.9|11591.8|11587.8|11580.9|11576.9|7202
1681347600000|2023-04-13 01:00:00|11582.5|11578.5|11579.3|11575.3|11585.6|11581.6|11576.2|11572.2|9648
1681351200000|2023-04-13 02:00:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11570|11566|3882
1681354800000|2023-04-13 03:00:00|11576.2|11572.2|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|1747
1681358400000|2023-04-13 04:00:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|1910
1681362000000|2023-04-13 05:00:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|3509
1681365600000|2023-04-13 06:00:00|11576.2|11572.2|11587.2|11583.2|11590.3|11586.3|11571.5|11567.5|13683
1681369200000|2023-04-13 07:00:00|11588.7|11584.7|11582.5|11578.5|11591.8|11587.8|11582.5|11578.5|16910
1681372800000|2023-04-13 08:00:00|11580.9|11576.9|11566.8|11562.8|11584|11580|11566.8|11562.8|16656
1681376400000|2023-04-13 09:00:00|11565.3|11561.3|11570|11566|11571.5|11567.5|11565.3|11561.3|15064
1681380000000|2023-04-13 10:00:00|11568.4|11564.4|11565.3|11561.3|11573.1|11569.1|11560.6|11556.6|13474
1681383600000|2023-04-13 11:00:00|11563.7|11559.7|11562.2|11558.2|11570|11566|11560.6|11556.6|19806
1681387200000|2023-04-13 12:00:00|11560.6|11556.6|11598.1|11594.1|11599.7|11595.7|11555.9|11551.9|73974
1681390800000|2023-04-13 13:00:00|11599.7|11595.7|11604.3|11600.3|11610.6|11606.6|11591.8|11587.8|59410
1681394400000|2023-04-13 14:00:00|11602.8|11598.8|11571.5|11567.5|11604.3|11600.3|11571.5|11567.5|60793
1681398000000|2023-04-13 15:00:00|11573.1|11569.1|11571.5|11567.5|11582.5|11578.5|11571.5|11567.5|36673
1681401600000|2023-04-13 16:00:00|11573.1|11569.1|11576.2|11572.2|11579.3|11575.3|11570|11566|23152
1681405200000|2023-04-13 17:00:00|11577|11573|11570|11566|11582.5|11578.5|11568.4|11564.4|21214
1681408800000|2023-04-13 18:00:00|11568.4|11564.4|11548.1|11544.1|11568.4|11564.4|11541.8|11537.8|45756
1681412400000|2023-04-13 19:00:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11546.5|11542.5|36591
1681416000000|2023-04-13 20:00:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|19583
1681423200000|2023-04-13 22:00:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|4423
1681426800000|2023-04-13 23:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11549.7|11545.7|4653
1681430400000|2023-04-14 00:00:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|4515
1681434000000|2023-04-14 01:00:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|5766
1681437600000|2023-04-14 02:00:00|11554.3|11550.3|11562.2|11558.2|11562.2|11558.2|11552.8|11548.8|11322
1681441200000|2023-04-14 03:00:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|4699
1681444800000|2023-04-14 04:00:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|3860
1681448400000|2023-04-14 05:00:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|2859
1681452000000|2023-04-14 06:00:00|11555.9|11551.9|11555.9|11551.9|11565.3|11561.3|11552.8|11548.8|13024
1681455600000|2023-04-14 07:00:00|11554.3|11550.3|11563.7|11559.7|11565.3|11561.3|11548.1|11544.1|16175
1681459200000|2023-04-14 08:00:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11554.3|11550.3|14346
1681462800000|2023-04-14 09:00:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|14972
1681466400000|2023-04-14 10:00:00|11563.7|11559.7|11555.9|11551.9|11573.1|11569.1|11554.3|11550.3|24232
1681470000000|2023-04-14 11:00:00|11554.3|11550.3|11545|11541|11554.3|11550.3|11535.6|11531.6|41054
1681473600000|2023-04-14 12:00:00|11546.5|11542.5|11496.5|11492.5|11557.5|11553.5|11474.7|11470.7|117373
1681477200000|2023-04-14 13:00:00|11495.8|11491.8|11510.6|11506.6|11515.3|11511.3|11495|11491|67823
1681480800000|2023-04-14 14:00:00|11502.8|11498.8|11498.1|11494.1|11513.7|11509.7|11487.2|11483.2|73300
1681484400000|2023-04-14 15:00:00|11496.5|11492.5|11484|11480|11498.1|11494.1|11484|11480|42270
1681488000000|2023-04-14 16:00:00|11485.6|11481.6|11485.6|11481.6|11490.3|11486.3|11480.9|11476.9|25431
1681491600000|2023-04-14 17:00:00|11484|11480|11482.5|11478.5|11493.4|11489.4|11482.5|11478.5|18811
1681495200000|2023-04-14 18:00:00|11484|11480|11487.2|11483.2|11491.8|11487.8|11482.5|11478.5|34004
1681498800000|2023-04-14 19:00:00|11488.7|11484.7|11496.5|11492.5|11496.5|11492.5|11488.7|11484.7|23554
1681502400000|2023-04-14 20:00:00|11495|11491|11491.8|11487.8|11498.1|11494.1|11490.3|11486.3|17549
1681682400000|2023-04-16 22:00:00|11487.2|11483.2|11485.6|11481.6|11491.8|11487.8|11484|11480|3741
1681686000000|2023-04-16 23:00:00|11487.2|11483.2|11482.5|11478.5|11487.2|11483.2|11480.9|11476.9|5122
1681689600000|2023-04-17 00:00:00|11480.9|11476.9|11488.7|11484.7|11490.3|11486.3|11480.9|11476.9|9071
1681693200000|2023-04-17 01:00:00|11487.2|11483.2|11491.8|11487.8|11493.4|11489.4|11487.2|11483.2|6798
1681696800000|2023-04-17 02:00:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|5444
1681700400000|2023-04-17 03:00:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|4476
1681704000000|2023-04-17 04:00:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2876
1681707600000|2023-04-17 05:00:00|11491.8|11487.8|11495|11491|11495|11491|11490.3|11486.3|11951
1681711200000|2023-04-17 06:00:00|11493.4|11489.4|11490.3|11486.3|11498.1|11494.1|11485.6|11481.6|12393
1681714800000|2023-04-17 07:00:00|11488.7|11484.7|11484|11480|11490.3|11486.3|11480.9|11476.9|11127
1681718400000|2023-04-17 08:00:00|11485.6|11481.6|11488.7|11484.7|11493.4|11489.4|11484|11480|9836
1681722000000|2023-04-17 09:00:00|11490.3|11486.3|11471.5|11467.5|11490.3|11486.3|11471.5|11467.5|17141
1681725600000|2023-04-17 10:00:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11466.8|11462.8|15234
1681729200000|2023-04-17 11:00:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11465.3|11461.3|19027
1681732800000|2023-04-17 12:00:00|11470|11466|11454.3|11450.3|11474.7|11470.7|11452.8|11448.8|57037
1681736400000|2023-04-17 13:00:00|11452.8|11448.8|11457.5|11453.5|11462.2|11458.2|11448.1|11444.1|42503
1681740000000|2023-04-17 14:00:00|11455.9|11451.9|11434|11430|11457.5|11453.5|11432.5|11428.5|46708
1681743600000|2023-04-17 15:00:00|11432.5|11428.5|11434|11430|11441.8|11437.8|11429.3|11425.3|36859
1681747200000|2023-04-17 16:00:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11430.9|11426.9|27279
1681750800000|2023-04-17 17:00:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|13967
1681754400000|2023-04-17 18:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11434|11430|22273
1681758000000|2023-04-17 19:00:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11434|11430|22664
1681761600000|2023-04-17 20:00:00|11434|11430|11430.9|11426.9|11435.6|11431.6|11427.8|11423.8|25841
1681768800000|2023-04-17 22:00:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|4443
1681772400000|2023-04-17 23:00:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|4638
1681776000000|2023-04-18 00:00:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11434|11430|4541
1681779600000|2023-04-18 01:00:00|11436.4|11432.4|11437.2|11433.2|11440.3|11436.3|11434|11430|6452
1681783200000|2023-04-18 02:00:00|11435.6|11431.6|11437.2|11433.2|11441.8|11437.8|11435.6|11431.6|8978
1681786800000|2023-04-18 03:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11434|11430|6342
1681790400000|2023-04-18 04:00:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|1620
1681794000000|2023-04-18 05:00:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|6180
1681797600000|2023-04-18 06:00:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|11783
1681801200000|2023-04-18 07:00:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11426.2|11422.2|21323
1681804800000|2023-04-18 08:00:00|11437.2|11433.2|11434|11430|11440.3|11436.3|11432.5|11428.5|15949
1681808400000|2023-04-18 09:00:00|11435.6|11431.6|11445|11441|11448.1|11444.1|11432.5|11428.5|26012
1681812000000|2023-04-18 10:00:00|11443.4|11439.4|11440.3|11436.3|11451.2|11447.2|11440.3|11436.3|17767
1681815600000|2023-04-18 11:00:00|11441.8|11437.8|11454.3|11450.3|11459|11455|11440.3|11436.3|32939
1681819200000|2023-04-18 12:00:00|11452.8|11448.8|11437.2|11433.2|11455.9|11451.9|11435.6|11431.6|37227
1681822800000|2023-04-18 13:00:00|11438.7|11434.7|11452.8|11448.8|11457.5|11453.5|11430.9|11426.9|72384
1681826400000|2023-04-18 14:00:00|11451.2|11447.2|11460.6|11456.6|11468.4|11464.4|11443.4|11439.4|52975
1681830000000|2023-04-18 15:00:00|11462.2|11458.2|11441.8|11437.8|11463.7|11459.7|11441.8|11437.8|47509
1681833600000|2023-04-18 16:00:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11434|11430|20160
1681837200000|2023-04-18 17:00:00|11443.4|11439.4|11440.3|11436.3|11445|11441|11438.7|11434.7|13151
1681840800000|2023-04-18 18:00:00|11438.7|11434.7|11451.2|11447.2|11451.2|11447.2|11438.7|11434.7|39596
1681844400000|2023-04-18 19:00:00|11449.7|11445.7|11445|11441|11451.2|11447.2|11443.4|11439.4|20431
1681848000000|2023-04-18 20:00:00|11443.4|11439.4|11446.5|11442.5|11449.7|11445.7|11443.4|11439.4|15136
1681855200000|2023-04-18 22:00:00|11448.1|11444.1|11441.8|11437.8|11448.1|11444.1|11440.3|11436.3|4612
1681858800000|2023-04-18 23:00:00|11440.3|11436.3|11437.2|11433.2|11443.4|11439.4|11435.6|11431.6|8627
1681862400000|2023-04-19 00:00:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|6433
1681866000000|2023-04-19 01:00:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4978
1681869600000|2023-04-19 02:00:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|3320
1681873200000|2023-04-19 03:00:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11437.2|11433.2|13870
1681876800000|2023-04-19 04:00:00|11445|11441|11443.4|11439.4|11445|11441|11440.3|11436.3|6890
1681880400000|2023-04-19 05:00:00|11441.8|11437.8|11440.3|11436.3|11445|11441|11440.3|11436.3|4630
1681884000000|2023-04-19 06:00:00|11438.7|11434.7|11423.1|11419.1|11438.7|11434.7|11413.7|11409.7|43023
1681887600000|2023-04-19 07:00:00|11421.5|11417.5|11413.7|11409.7|11427.8|11423.8|11410.6|11406.6|25722
1681891200000|2023-04-19 08:00:00|11412.2|11408.2|11412.2|11408.2|11415.3|11411.3|11407.5|11403.5|18627
1681894800000|2023-04-19 09:00:00|11410.6|11406.6|11409|11405|11415.3|11411.3|11407.5|11403.5|21172
1681898400000|2023-04-19 10:00:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11398.1|11394.1|32089
1681902000000|2023-04-19 11:00:00|11409|11405|11412.2|11408.2|11415.3|11411.3|11407.5|11403.5|21979
1681905600000|2023-04-19 12:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11399.7|11395.7|42011
1681909200000|2023-04-19 13:00:00|11410.6|11406.6|11418.4|11414.4|11421.5|11417.5|11410.6|11406.6|43968
1681912800000|2023-04-19 14:00:00|11420|11416|11404.3|11400.3|11424.7|11420.7|11404.3|11400.3|55613
1681916400000|2023-04-19 15:00:00|11405.9|11401.9|11401.2|11397.2|11409|11405|11399.7|11395.7|45060
1681920000000|2023-04-19 16:00:00|11399.7|11395.7|11418.4|11414.4|11418.4|11414.4|11398.1|11394.1|48614
1681923600000|2023-04-19 17:00:00|11419.2|11415.2|11410.6|11406.6|11421.5|11417.5|11407.5|11403.5|28233
1681927200000|2023-04-19 18:00:00|11412.2|11408.2|11421.5|11417.5|11421.5|11417.5|11409|11405|68341
1681930800000|2023-04-19 19:00:00|11420|11416|11423.1|11419.1|11426.2|11422.2|11420|11416|18668
1681934400000|2023-04-19 20:00:00|11424.7|11420.7|11430.9|11426.9|11434|11430|11423.1|11419.1|28437
1681941600000|2023-04-19 22:00:00|11427.8|11423.8|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|4435
1681945200000|2023-04-19 23:00:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|2361
1681948800000|2023-04-20 00:00:00|11432.5|11428.5|11427.8|11423.8|11434|11430|11424.7|11420.7|3755
1681952400000|2023-04-20 01:00:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11424.7|11420.7|3378
1681956000000|2023-04-20 02:00:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|3015
1681959600000|2023-04-20 03:00:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|2837
1681963200000|2023-04-20 04:00:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|2334
1681966800000|2023-04-20 05:00:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2718
1681970400000|2023-04-20 06:00:00|11429.3|11425.3|11452.8|11448.8|11457.5|11453.5|11429.3|11425.3|28240
1681974000000|2023-04-20 07:00:00|11451.2|11447.2|11452.8|11448.8|11465.3|11461.3|11451.2|11447.2|27228
1681977600000|2023-04-20 08:00:00|11454.3|11450.3|11452.8|11448.8|11457.5|11453.5|11451.2|11447.2|14722
1681981200000|2023-04-20 09:00:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11437.2|11433.2|20920
1681984800000|2023-04-20 10:00:00|11452.8|11448.8|11462.2|11458.2|11463.7|11459.7|11451.2|11447.2|17584
1681988400000|2023-04-20 11:00:00|11463.7|11459.7|11452.8|11448.8|11463.7|11459.7|11448.1|11444.1|15462
1681992000000|2023-04-20 12:00:00|11454.3|11450.3|11470|11466|11480.9|11476.9|11443.4|11439.4|65144
1681995600000|2023-04-20 13:00:00|11468.4|11464.4|11470|11466|11476.2|11472.2|11463.7|11459.7|49166
1681999200000|2023-04-20 14:00:00|11471.5|11467.5|11473.1|11469.1|11482.5|11478.5|11470|11466|58071
1682002800000|2023-04-20 15:00:00|11474.7|11470.7|11474.7|11470.7|11477.8|11473.8|11466.8|11462.8|25325
1682006400000|2023-04-20 16:00:00|11476.2|11472.2|11473.1|11469.1|11479.3|11475.3|11471.5|11467.5|31492
1682010000000|2023-04-20 17:00:00|11474.7|11470.7|11465.3|11461.3|11474.7|11470.7|11465.3|11461.3|10964
1682013600000|2023-04-20 18:00:00|11463.7|11459.7|11466.8|11462.8|11473.1|11469.1|11460.6|11456.6|40659
1682017200000|2023-04-20 19:00:00|11465.3|11461.3|11474.7|11470.7|11474.7|11470.7|11463.7|11459.7|33090
1682020800000|2023-04-20 20:00:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|12411
1682028000000|2023-04-20 22:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1506
1682031600000|2023-04-20 23:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2778
1682035200000|2023-04-21 00:00:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11470|11466|3663
1682038800000|2023-04-21 01:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|8612
1682042400000|2023-04-21 02:00:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|4269
1682046000000|2023-04-21 03:00:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|3538
1682049600000|2023-04-21 04:00:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|3905
1682053200000|2023-04-21 05:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|4256
1682056800000|2023-04-21 06:00:00|11477.8|11473.8|11482.5|11478.5|11484|11480|11477.8|11473.8|11589
1682060400000|2023-04-21 07:00:00|11480.9|11476.9|11466.8|11462.8|11482.5|11478.5|11462.2|11458.2|29144
1682064000000|2023-04-21 08:00:00|11465.3|11461.3|11477.8|11473.8|11479.3|11475.3|11459|11455|21878
1682067600000|2023-04-21 09:00:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11474.7|11470.7|13784
1682071200000|2023-04-21 10:00:00|11482.5|11478.5|11484|11480|11487.2|11483.2|11477.8|11473.8|11868
1682074800000|2023-04-21 11:00:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11474.7|11470.7|9440
1682078400000|2023-04-21 12:00:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11473.1|11469.1|35528
1682082000000|2023-04-21 13:00:00|11488.7|11484.7|11455.9|11451.9|11501.2|11497.2|11449.7|11445.7|77448
1682085600000|2023-04-21 14:00:00|11454.3|11450.3|11448.1|11444.1|11460.6|11456.6|11446.5|11442.5|62678
1682089200000|2023-04-21 15:00:00|11446.5|11442.5|11454.3|11450.3|11454.3|11450.3|11443.4|11439.4|29323
1682092800000|2023-04-21 16:00:00|11452.8|11448.8|11459|11455|11460.6|11456.6|11452.8|11448.8|25989
1682096400000|2023-04-21 17:00:00|11460.6|11456.6|11455.9|11451.9|11463.7|11459.7|11454.3|11450.3|12551
1682100000000|2023-04-21 18:00:00|11454.3|11450.3|11448.1|11444.1|11457.5|11453.5|11448.1|11444.1|22160
1682103600000|2023-04-21 19:00:00|11446.5|11442.5|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|30849
1682107200000|2023-04-21 20:00:00|11449.7|11445.7|11446.5|11442.5|11452.8|11448.8|11446.5|11442.5|13669
1682287200000|2023-04-23 22:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|3800
1682290800000|2023-04-23 23:00:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2556
1682294400000|2023-04-24 00:00:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|4264
1682298000000|2023-04-24 01:00:00|11452.8|11448.8|11459|11455|11459|11455|11452.8|11448.8|5646
1682301600000|2023-04-24 02:00:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|3027
1682305200000|2023-04-24 03:00:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2878
1682308800000|2023-04-24 04:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1187
1682312400000|2023-04-24 05:00:00|11455.9|11451.9|11459|11455|11459|11455|11454.3|11450.3|2061
1682316000000|2023-04-24 06:00:00|11460.6|11456.6|11466.8|11462.8|11470|11466|11459|11455|11689
1682319600000|2023-04-24 07:00:00|11468.4|11464.4|11476.2|11472.2|11477.8|11473.8|11466.8|11462.8|16736
1682323200000|2023-04-24 08:00:00|11477.8|11473.8|11473.1|11469.1|11477.8|11473.8|11468.4|11464.4|14228
1682326800000|2023-04-24 09:00:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11470|11466|13115
1682330400000|2023-04-24 10:00:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|8507
1682334000000|2023-04-24 11:00:00|11470|11466|11470|11466|11476.2|11472.2|11468.4|11464.4|10968
1682337600000|2023-04-24 12:00:00|11468.4|11464.4|11482.5|11478.5|11484|11480|11466.8|11462.8|43959
1682341200000|2023-04-24 13:00:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11474.7|11470.7|37417
1682344800000|2023-04-24 14:00:00|11482.5|11478.5|11490.3|11486.3|11495|11491|11468.4|11464.4|49038
1682348400000|2023-04-24 15:00:00|11491.8|11487.8|11487.2|11483.2|11498.1|11494.1|11487.2|11483.2|33139
1682352000000|2023-04-24 16:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|13876
1682355600000|2023-04-24 17:00:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|8605
1682359200000|2023-04-24 18:00:00|11487.2|11483.2|11488.7|11484.7|11493.4|11489.4|11487.2|11483.2|30460
1682362800000|2023-04-24 19:00:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11485.6|11481.6|16636
1682366400000|2023-04-24 20:00:00|11493.4|11489.4|11507.5|11503.5|11509|11505|11491.8|11487.8|32092
1682373600000|2023-04-24 22:00:00|11509|11505|11515.3|11511.3|11516.8|11512.8|11509|11505|4745
1682377200000|2023-04-24 23:00:00|11516.8|11512.8|11520|11516|11523.1|11519.1|11516.8|11512.8|11256
1682380800000|2023-04-25 00:00:00|11518.4|11514.4|11509|11505|11520|11516|11509|11505|6426
1682384400000|2023-04-25 01:00:00|11510.6|11506.6|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|4119
1682388000000|2023-04-25 02:00:00|11518.4|11514.4|11520|11516|11523.1|11519.1|11518.4|11514.4|7201
1682391600000|2023-04-25 03:00:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|1009
1682395200000|2023-04-25 04:00:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|1942
1682398800000|2023-04-25 05:00:00|11523.1|11519.1|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|7455
1682402400000|2023-04-25 06:00:00|11526.2|11522.2|11521.5|11517.5|11530.9|11526.9|11518.4|11514.4|18767
1682406000000|2023-04-25 07:00:00|11523.1|11519.1|11535.6|11531.6|11545|11541|11523.1|11519.1|36621
1682409600000|2023-04-25 08:00:00|11537.2|11533.2|11540.3|11536.3|11543.4|11539.4|11532.5|11528.5|19846
1682413200000|2023-04-25 09:00:00|11541.8|11537.8|11546.5|11542.5|11548.1|11544.1|11540.3|11536.3|20074
1682416800000|2023-04-25 10:00:00|11545|11541|11545|11541|11546.5|11542.5|11540.3|11536.3|11821
1682420400000|2023-04-25 11:00:00|11543.4|11539.4|11537.2|11533.2|11546.5|11542.5|11537.2|11533.2|27943
1682424000000|2023-04-25 12:00:00|11538.7|11534.7|11554.3|11550.3|11557.5|11553.5|11535.6|11531.6|59704
1682427600000|2023-04-25 13:00:00|11552.8|11548.8|11563.7|11559.7|11565.3|11561.3|11545|11541|75555
1682431200000|2023-04-25 14:00:00|11564.5|11560.5|11565.3|11561.3|11576.2|11572.2|11559|11555|77846
1682434800000|2023-04-25 15:00:00|11566.8|11562.8|11554.3|11550.3|11566.8|11562.8|11552.8|11548.8|43668
1682438400000|2023-04-25 16:00:00|11552.8|11548.8|11560.6|11556.6|11560.6|11556.6|11548.1|11544.1|49102
1682442000000|2023-04-25 17:00:00|11559|11555|11587.2|11583.2|11587.2|11583.2|11557.5|11553.5|84216
1682445600000|2023-04-25 18:00:00|11585.6|11581.6|11580.9|11576.9|11595|11591|11580.9|11576.9|57781
1682449200000|2023-04-25 19:00:00|11579.3|11575.3|11593.4|11589.4|11595|11591|11577.8|11573.8|31335
1682452800000|2023-04-25 20:00:00|11591.8|11587.8|11576.2|11572.2|11591.8|11587.8|11574.7|11570.7|25658
1682460000000|2023-04-25 22:00:00|11577.8|11573.8|11566.8|11562.8|11577.8|11573.8|11563.7|11559.7|7259
1682463600000|2023-04-25 23:00:00|11568.4|11564.4|11563.7|11559.7|11573.1|11569.1|11562.2|11558.2|5379
1682467200000|2023-04-26 00:00:00|11562.2|11558.2|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|8178
1682470800000|2023-04-26 01:00:00|11563.7|11559.7|11570|11566|11574.7|11570.7|11560.6|11556.6|13122
1682474400000|2023-04-26 02:00:00|11571.5|11567.5|11568.4|11564.4|11573.1|11569.1|11566.8|11562.8|4363
1682478000000|2023-04-26 03:00:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|2876
1682481600000|2023-04-26 04:00:00|11572.3|11568.3|11568.4|11564.4|11574.7|11570.7|11568.4|11564.4|1657
1682485200000|2023-04-26 05:00:00|11570|11566|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|9976
1682488800000|2023-04-26 06:00:00|11565.3|11561.3|11570|11566|11573.1|11569.1|11559|11555|15613
1682492400000|2023-04-26 07:00:00|11568.4|11564.4|11576.2|11572.2|11580.9|11576.9|11568.4|11564.4|25413
1682496000000|2023-04-26 08:00:00|11574.7|11570.7|11571.5|11567.5|11579.3|11575.3|11565.3|11561.3|24279
1682499600000|2023-04-26 09:00:00|11573.1|11569.1|11571.5|11567.5|11576.2|11572.2|11568.4|11564.4|13330
1682503200000|2023-04-26 10:00:00|11570|11566|11573.1|11569.1|11576.2|11572.2|11568.4|11564.4|8707
1682506800000|2023-04-26 11:00:00|11571.5|11567.5|11560.6|11556.6|11585.6|11581.6|11545|11541|58035
1682510400000|2023-04-26 12:00:00|11559|11555|11570|11566|11573.1|11569.1|11549.7|11545.7|52619
1682514000000|2023-04-26 13:00:00|11571.5|11567.5|11582.5|11578.5|11598.1|11594.1|11568.4|11564.4|80582
1682517600000|2023-04-26 14:00:00|11584|11580|11576.2|11572.2|11596.5|11592.5|11574.7|11570.7|58924
1682521200000|2023-04-26 15:00:00|11574.7|11570.7|11549.7|11545.7|11576.2|11572.2|11548.1|11544.1|61116
1682524800000|2023-04-26 16:00:00|11551.2|11547.2|11538.7|11534.7|11551.2|11547.2|11534|11530|43252
1682528400000|2023-04-26 17:00:00|11537.2|11533.2|11543.4|11539.4|11545|11541|11534|11530|29756
1682532000000|2023-04-26 18:00:00|11545|11541|11557.5|11553.5|11557.5|11553.5|11537.2|11533.2|56476
1682535600000|2023-04-26 19:00:00|11559|11555|11552.8|11548.8|11563.7|11559.7|11546.5|11542.5|51724
1682539200000|2023-04-26 20:00:00|11551.2|11547.2|11543.4|11539.4|11552.8|11548.8|11541.8|11537.8|19799
1682546400000|2023-04-26 22:00:00|11545|11541|11545|11541|11549.7|11545.7|11541.8|11537.8|3300
1682550000000|2023-04-26 23:00:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1621
1682553600000|2023-04-27 00:00:00|11549.7|11545.7|11554.3|11550.3|11554.3|11550.3|11546.5|11542.5|4545
1682557200000|2023-04-27 01:00:00|11552.8|11548.8|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|5933
1682560800000|2023-04-27 02:00:00|11554.3|11550.3|11552.8|11548.8|11555.9|11551.9|11549.7|11545.7|3633
1682564400000|2023-04-27 03:00:00|11551.2|11547.2|11545|11541|11552.8|11548.8|11545|11541|3150
1682568000000|2023-04-27 04:00:00|11543.4|11539.4|11543.4|11539.4|11549.7|11545.7|11543.4|11539.4|5035
1682571600000|2023-04-27 05:00:00|11545|11541|11530.9|11526.9|11546.5|11542.5|11527.8|11523.8|11633
1682575200000|2023-04-27 06:00:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11527.8|11523.8|17006
1682578800000|2023-04-27 07:00:00|11537.2|11533.2|11530.9|11526.9|11546.5|11542.5|11530.9|11526.9|29118
1682582400000|2023-04-27 08:00:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11523.1|11519.1|17999
1682586000000|2023-04-27 09:00:00|11523.1|11519.1|11534|11530|11538.7|11534.7|11523.1|11519.1|16818
1682589600000|2023-04-27 10:00:00|11532.5|11528.5|11537.2|11533.2|11545|11541|11532.5|11528.5|13750
1682593200000|2023-04-27 11:00:00|11535.6|11531.6|11532.5|11528.5|11545|11541|11529.3|11525.3|20856
1682596800000|2023-04-27 12:00:00|11534|11530|11516.8|11512.8|11547.3|11543.3|11507.5|11503.5|85175
1682600400000|2023-04-27 13:00:00|11515.3|11511.3|11499.7|11495.7|11520|11516|11498.1|11494.1|56225
1682604000000|2023-04-27 14:00:00|11501.2|11497.2|11496.5|11492.5|11502.8|11498.8|11485.6|11481.6|61245
1682607600000|2023-04-27 15:00:00|11495|11491|11491.8|11487.8|11498.1|11494.1|11491.8|11487.8|41206
1682611200000|2023-04-27 16:00:00|11493.4|11489.4|11490.3|11486.3|11495|11491|11487.2|11483.2|44341
1682614800000|2023-04-27 17:00:00|11488.7|11484.7|11480.9|11476.9|11493.4|11489.4|11477.8|11473.8|44189
1682618400000|2023-04-27 18:00:00|11479.3|11475.3|11476.2|11472.2|11480.9|11476.9|11473.1|11469.1|32456
1682622000000|2023-04-27 19:00:00|11474.7|11470.7|11476.2|11472.2|11480.9|11476.9|11468.4|11464.4|35082
1682625600000|2023-04-27 20:00:00|11477.8|11473.8|11477.8|11473.8|11482.5|11478.5|11473.1|11469.1|23121
1682632800000|2023-04-27 22:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2840
1682636400000|2023-04-27 23:00:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|4044
1682640000000|2023-04-28 00:00:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|4906
1682643600000|2023-04-28 01:00:00|11476.2|11472.2|11477.8|11473.8|11482.5|11478.5|11455.9|11451.9|16220
1682647200000|2023-04-28 02:00:00|11476.2|11472.2|11474.7|11470.7|11480.9|11476.9|11473.1|11469.1|6087
1682650800000|2023-04-28 03:00:00|11475.4|11471.4|11473.1|11469.1|11477.8|11473.8|11462.2|11458.2|12551
1682654400000|2023-04-28 04:00:00|11474.7|11470.7|11484|11480|11491.8|11487.8|11474.7|11470.7|16683
1682658000000|2023-04-28 05:00:00|11485.6|11481.6|11493.4|11489.4|11498.1|11494.1|11474.7|11470.7|16166
1682661600000|2023-04-28 06:00:00|11491.8|11487.8|11482.5|11478.5|11499.7|11495.7|11468.4|11464.4|26294
1682665200000|2023-04-28 07:00:00|11484|11480|11504.3|11500.3|11509|11505|11480.9|11476.9|32806
1682668800000|2023-04-28 08:00:00|11505.9|11501.9|11524.7|11520.7|11529.3|11525.3|11504.3|11500.3|35748
1682672400000|2023-04-28 09:00:00|11526.2|11522.2|11512.2|11508.2|11527.8|11523.8|11512.2|11508.2|13207
1682676000000|2023-04-28 10:00:00|11510.6|11506.6|11510.6|11506.6|11518.4|11514.4|11507.5|11503.5|19549
1682679600000|2023-04-28 11:00:00|11509|11505|11502.8|11498.8|11513.7|11509.7|11501.2|11497.2|20316
1682683200000|2023-04-28 12:00:00|11504.3|11500.3|11535.6|11531.6|11537.2|11533.2|11490.3|11486.3|84430
1682686800000|2023-04-28 13:00:00|11534|11530|11515.3|11511.3|11540.3|11536.3|11513.7|11509.7|91603
1682690400000|2023-04-28 14:00:00|11513.7|11509.7|11530.9|11526.9|11535.6|11531.6|11509|11505|83444
1682694000000|2023-04-28 15:00:00|11529.3|11525.3|11532.5|11528.5|11535.6|11531.6|11524.7|11520.7|51957
1682697600000|2023-04-28 16:00:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11526.2|11522.2|32389
1682701200000|2023-04-28 17:00:00|11530.9|11526.9|11534|11530|11535.6|11531.6|11523.1|11519.1|22494
1682704800000|2023-04-28 18:00:00|11532.5|11528.5|11521.5|11517.5|11534|11530|11520|11516|41862
1682708400000|2023-04-28 19:00:00|11523.1|11519.1|11545|11541|11546.5|11542.5|11521.5|11517.5|91073
1682712000000|2023-04-28 20:00:00|11546.5|11542.5|11550.4|11546.4|11550.4|11546.4|11534|11530|68143
1682892000000|2023-04-30 22:00:00|11543.4|11539.4|11530.9|11526.9|11543.4|11539.4|11526.2|11522.2|8017
1682895600000|2023-04-30 23:00:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|3154
1682899200000|2023-05-01 00:00:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|6011
1682902800000|2023-05-01 01:00:00|11527.8|11523.8|11526.2|11522.2|11530.9|11526.9|11523.1|11519.1|7562
1682906400000|2023-05-01 02:00:00|11524.7|11520.7|11529.3|11525.3|11530.9|11526.9|11524.7|11520.7|2690
1682910000000|2023-05-01 03:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|2214
1682913600000|2023-05-01 04:00:00|11527|11523|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|2017
1682917200000|2023-05-01 05:00:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11515.3|11511.3|6188
1682920800000|2023-05-01 06:00:00|11520|11516|11518.4|11514.4|11523.1|11519.1|11516.8|11512.8|6922
1682924400000|2023-05-01 07:00:00|11520|11516|11507.5|11503.5|11520|11516|11505.9|11501.9|16560
1682928000000|2023-05-01 08:00:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|5217
1682931600000|2023-05-01 09:00:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|3542
1682935200000|2023-05-01 10:00:00|11515.3|11511.3|11524.7|11520.7|11524.7|11520.7|11515.3|11511.3|6305
1682938800000|2023-05-01 11:00:00|11526.2|11522.2|11513.7|11509.7|11526.2|11522.2|11507.5|11503.5|16168
1682942400000|2023-05-01 12:00:00|11512.2|11508.2|11513.7|11509.7|11516.8|11512.8|11491.8|11487.8|40759
1682946000000|2023-05-01 13:00:00|11515.3|11511.3|11504.3|11500.3|11523.1|11519.1|11504.3|11500.3|25119
1682949600000|2023-05-01 14:00:00|11493.4|11489.4|11474.7|11470.7|11498.1|11494.1|11471.5|11467.5|67523
1682953200000|2023-05-01 15:00:00|11476.2|11472.2|11466.8|11462.8|11476.2|11472.2|11465.3|11461.3|35919
1682956800000|2023-05-01 16:00:00|11468.4|11464.4|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|14215
1682960400000|2023-05-01 17:00:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11460.6|11456.6|24163
1682964000000|2023-05-01 18:00:00|11465.3|11461.3|11452.8|11448.8|11465.3|11461.3|11452.8|11448.8|41756
1682967600000|2023-05-01 19:00:00|11454.3|11450.3|11441.8|11437.8|11454.3|11450.3|11434|11430|56628
1682971200000|2023-05-01 20:00:00|11440.3|11436.3|11452.8|11448.8|11457.5|11453.5|11440.3|11436.3|40381
1682978400000|2023-05-01 22:00:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11454.3|11450.3|6408
1682982000000|2023-05-01 23:00:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11454.3|11450.3|4536
1682985600000|2023-05-02 00:00:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|10244
1682989200000|2023-05-02 01:00:00|11460.6|11456.6|11466.8|11462.8|11468.4|11464.4|11460.6|11456.6|9366
1682992800000|2023-05-02 02:00:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|4077
1682996400000|2023-05-02 03:00:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|2917
1683000000000|2023-05-02 04:00:00|11465.3|11461.3|11454.3|11450.3|11465.3|11461.3|11449.7|11445.7|14884
1683003600000|2023-05-02 05:00:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11452.8|11448.8|8812
1683007200000|2023-05-02 06:00:00|11457.5|11453.5|11468.4|11464.4|11468.4|11464.4|11454.3|11450.3|21681
1683010800000|2023-05-02 07:00:00|11470|11466|11479.3|11475.3|11480.9|11476.9|11462.2|11458.2|34202
1683014400000|2023-05-02 08:00:00|11480.9|11476.9|11480.9|11476.9|11490.3|11486.3|11479.3|11475.3|37154
1683018000000|2023-05-02 09:00:00|11479.3|11475.3|11477.8|11473.8|11485.6|11481.6|11477.8|11473.8|19994
1683021600000|2023-05-02 10:00:00|11479.3|11475.3|11473.1|11469.1|11482.5|11478.5|11471.5|11467.5|14234
1683025200000|2023-05-02 11:00:00|11474.7|11470.7|11476.2|11472.2|11482.5|11478.5|11473.1|11469.1|23907
1683028800000|2023-05-02 12:00:00|11474.7|11470.7|11465.3|11461.3|11480.9|11476.9|11465.3|11461.3|36651
1683032400000|2023-05-02 13:00:00|11466.8|11462.8|11484|11480|11493.4|11489.4|11462.2|11458.2|60292
1683036000000|2023-05-02 14:00:00|11482.5|11478.5|11565.3|11561.3|11566.8|11562.8|11482.5|11478.5|133988
1683039600000|2023-05-02 15:00:00|11566.8|11562.8|11562.2|11558.2|11570|11566|11549.7|11545.7|89671
1683043200000|2023-05-02 16:00:00|11560.6|11556.6|11562.2|11558.2|11570|11566|11557.5|11553.5|37993
1683046800000|2023-05-02 17:00:00|11563.7|11559.7|11552.8|11548.8|11565.3|11561.3|11551.2|11547.2|29541
1683050400000|2023-05-02 18:00:00|11554.3|11550.3|11559|11555|11560.6|11556.6|11549.7|11545.7|33458
1683054000000|2023-05-02 19:00:00|11560.6|11556.6|11566.8|11562.8|11566.8|11562.8|11559|11555|40042
1683057600000|2023-05-02 20:00:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11557.5|11553.5|25414
1683064800000|2023-05-02 22:00:00|11563.7|11559.7|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|2659
1683068400000|2023-05-02 23:00:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1659
1683072000000|2023-05-03 00:00:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|3883
1683075600000|2023-05-03 01:00:00|11563.7|11559.7|11559|11555|11565.3|11561.3|11557.5|11553.5|5128
1683079200000|2023-05-03 02:00:00|11557.5|11553.5|11562.2|11558.2|11563.7|11559.7|11557.5|11553.5|3567
1683082800000|2023-05-03 03:00:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1039
1683086400000|2023-05-03 04:00:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1771
1683090000000|2023-05-03 05:00:00|11557.5|11553.5|11560.6|11556.6|11563.7|11559.7|11557.5|11553.5|4794
1683093600000|2023-05-03 06:00:00|11559|11555|11577.8|11573.8|11582.5|11578.5|11557.5|11553.5|19870
1683097200000|2023-05-03 07:00:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11570|11566|21470
1683100800000|2023-05-03 08:00:00|11582.5|11578.5|11588.7|11584.7|11596.5|11592.5|11579.3|11575.3|34558
1683104400000|2023-05-03 09:00:00|11587.2|11583.2|11590.3|11586.3|11591.8|11587.8|11584|11580|17040
1683108000000|2023-05-03 10:00:00|11591.8|11587.8|11584|11580|11591.8|11587.8|11579.3|11575.3|22063
1683111600000|2023-05-03 11:00:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11576.2|11572.2|17650
1683115200000|2023-05-03 12:00:00|11587.2|11583.2|11588.7|11584.7|11595|11591|11568.4|11564.4|67245
1683118800000|2023-05-03 13:00:00|11587.2|11583.2|11590.3|11586.3|11599.7|11595.7|11582.5|11578.5|55563
1683122400000|2023-05-03 14:00:00|11588.7|11584.7|11602.8|11598.8|11610.6|11606.6|11585.6|11581.6|59609
1683126000000|2023-05-03 15:00:00|11604.3|11600.3|11601.2|11597.2|11609|11605|11596.5|11592.5|40008
1683129600000|2023-05-03 16:00:00|11599.7|11595.7|11599.7|11595.7|11610.6|11606.6|11598.1|11594.1|24479
1683133200000|2023-05-03 17:00:00|11601.2|11597.2|11605.1|11601.1|11610.6|11606.6|11598.1|11594.1|30437
1683136800000|2023-05-03 18:00:00|11605.9|11601.9|11593.4|11589.4|11627.8|11623.8|11585.6|11581.6|78330
1683140400000|2023-05-03 19:00:00|11591.8|11587.8|11635.6|11631.6|11638.7|11634.7|11579.3|11575.3|87699
1683144000000|2023-05-03 20:00:00|11634|11630|11649.7|11645.7|11651.2|11647.2|11618.4|11614.4|45010
1683151200000|2023-05-03 22:00:00|11666.8|11662.8|11660.6|11656.6|11681.7|11677.7|11659|11655|16480
1683154800000|2023-05-03 23:00:00|11662.2|11658.2|11654.3|11650.3|11668.4|11664.4|11654.3|11650.3|11763
1683158400000|2023-05-04 00:00:00|11655.9|11651.9|11652.8|11648.8|11659|11655|11651.2|11647.2|8142
1683162000000|2023-05-04 01:00:00|11651.2|11647.2|11640.3|11636.3|11651.2|11647.2|11640.3|11636.3|12888
1683165600000|2023-05-04 02:00:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|9874
1683169200000|2023-05-04 03:00:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1948
1683172800000|2023-05-04 04:00:00|11640.3|11636.3|11637.2|11633.2|11646.5|11642.5|11637.2|11633.2|8079
1683176400000|2023-05-04 05:00:00|11635.6|11631.6|11637.2|11633.2|11640.3|11636.3|11635.6|11631.6|5291
1683180000000|2023-05-04 06:00:00|11638.7|11634.7|11626.2|11622.2|11638.7|11634.7|11624.7|11620.7|21397
1683183600000|2023-05-04 07:00:00|11627.8|11623.8|11624.7|11620.7|11637.2|11633.2|11618.4|11614.4|27456
1683187200000|2023-05-04 08:00:00|11626.2|11622.2|11627.8|11623.8|11630.9|11626.9|11618.4|11614.4|18168
1683190800000|2023-05-04 09:00:00|11626.2|11622.2|11621.5|11617.5|11627.8|11623.8|11620|11616|12838
1683194400000|2023-05-04 10:00:00|11623.1|11619.1|11641.8|11637.8|11643.4|11639.4|11620|11616|25635
1683198000000|2023-05-04 11:00:00|11643.4|11639.4|11641.8|11637.8|11651.2|11647.2|11640.3|11636.3|33128
1683201600000|2023-05-04 12:00:00|11640.3|11636.3|11605.9|11601.9|11652.8|11648.8|11605.9|11601.9|83995
1683205200000|2023-05-04 13:00:00|11607.5|11603.5|11632.5|11628.5|11648.1|11644.1|11599.7|11595.7|98509
1683208800000|2023-05-04 14:00:00|11634|11630|11673.1|11669.1|11676.2|11672.2|11624.7|11620.7|144881
1683212400000|2023-05-04 15:00:00|11671.5|11667.5|11682.5|11678.5|11685.6|11681.6|11652.8|11648.8|91370
1683216000000|2023-05-04 16:00:00|11680.9|11676.9|11674.7|11670.7|11701.2|11697.2|11673.1|11669.1|89894
1683219600000|2023-05-04 17:00:00|11673.1|11669.1|11649.7|11645.7|11676.2|11672.2|11646.5|11642.5|56930
1683223200000|2023-05-04 18:00:00|11651.2|11647.2|11657.5|11653.5|11662.2|11658.2|11641.8|11637.8|38782
1683226800000|2023-05-04 19:00:00|11655.9|11651.9|11640.3|11636.3|11657.5|11653.5|11638.7|11634.7|41578
1683230400000|2023-05-04 20:00:00|11641.8|11637.8|11629.3|11625.3|11646.5|11642.5|11626.2|11622.2|25647
1683237600000|2023-05-04 22:00:00|11627.8|11623.8|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|3009
1683241200000|2023-05-04 23:00:00|11630.9|11626.9|11634|11630|11635.6|11631.6|11626.2|11622.2|4180
1683244800000|2023-05-05 00:00:00|11632.5|11628.5|11635.6|11631.6|11638.7|11634.7|11630.9|11626.9|4076
1683248400000|2023-05-05 01:00:00|11637.2|11633.2|11634|11630|11637.2|11633.2|11632.5|11628.5|1831
1683252000000|2023-05-05 02:00:00|11635.6|11631.6|11630.9|11626.9|11635.6|11631.6|11630.9|11626.9|1764
1683255600000|2023-05-05 03:00:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|2768
1683259200000|2023-05-05 04:00:00|11632.5|11628.5|11624.7|11620.7|11632.5|11628.5|11624.7|11620.7|2652
1683262800000|2023-05-05 05:00:00|11623.1|11619.1|11623.1|11619.1|11629.3|11625.3|11621.5|11617.5|4158
1683266400000|2023-05-05 06:00:00|11624.7|11620.7|11624.7|11620.7|11632.5|11628.5|11616.8|11612.8|20224
1683270000000|2023-05-05 07:00:00|11626.2|11622.2|11627.8|11623.8|11630.9|11626.9|11621.5|11617.5|20194
1683273600000|2023-05-05 08:00:00|11626.2|11622.2|11616.8|11612.8|11629.3|11625.3|11615.3|11611.3|20366
1683277200000|2023-05-05 09:00:00|11618.4|11614.4|11615.3|11611.3|11620|11616|11612.2|11608.2|13276
1683280800000|2023-05-05 10:00:00|11613.7|11609.7|11612.2|11608.2|11616.8|11612.8|11609|11605|15436
1683284400000|2023-05-05 11:00:00|11610.6|11606.6|11610.6|11606.6|11615.3|11611.3|11609|11605|27074
1683288000000|2023-05-05 12:00:00|11612.2|11608.2|11570|11566|11616.8|11612.8|11566.8|11562.8|101018
1683291600000|2023-05-05 13:00:00|11571.5|11567.5|11577.8|11573.8|11591.8|11587.8|11565.3|11561.3|74481
1683295200000|2023-05-05 14:00:00|11579.3|11575.3|11577.8|11573.8|11585.6|11581.6|11574.7|11570.7|37924
1683298800000|2023-05-05 15:00:00|11576.2|11572.2|11563.7|11559.7|11577.8|11573.8|11559|11555|40891
1683302400000|2023-05-05 16:00:00|11562.2|11558.2|11570|11566|11573.1|11569.1|11562.2|11558.2|25188
1683306000000|2023-05-05 17:00:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11563.7|11559.7|18963
1683309600000|2023-05-05 18:00:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|34333
1683313200000|2023-05-05 19:00:00|11574.7|11570.7|11582.5|11578.5|11582.5|11578.5|11574.7|11570.7|28394
1683316800000|2023-05-05 20:00:00|11584|11580|11577.8|11573.8|11588.7|11584.7|11577.8|11573.8|16322
1683496800000|2023-05-07 22:00:00|11579.3|11575.3|11573.1|11569.1|11584|11580|11571.5|11567.5|4476
1683500400000|2023-05-07 23:00:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|4138
1683504000000|2023-05-08 00:00:00|11573.1|11569.1|11579.3|11575.3|11579.3|11575.3|11571.5|11567.5|4821
1683507600000|2023-05-08 01:00:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|4104
1683511200000|2023-05-08 02:00:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|5008
1683514800000|2023-05-08 03:00:00|11580.1|11576.1|11584|11580|11587.2|11583.2|11579.3|11575.3|4252
1683518400000|2023-05-08 04:00:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2639
1683522000000|2023-05-08 05:00:00|11581.7|11577.7|11577.8|11573.8|11584|11580|11576.2|11572.2|4590
1683525600000|2023-05-08 06:00:00|11579.3|11575.3|11573.1|11569.1|11580.9|11576.9|11571.5|11567.5|7821
1683529200000|2023-05-08 07:00:00|11571.5|11567.5|11560.6|11556.6|11574.7|11570.7|11560.6|11556.6|13243
1683532800000|2023-05-08 08:00:00|11559|11555|11562.2|11558.2|11562.2|11558.2|11554.3|11550.3|10941
1683536400000|2023-05-08 09:00:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11554.3|11550.3|9528
1683540000000|2023-05-08 10:00:00|11557.5|11553.5|11559|11555|11562.2|11558.2|11555.9|11551.9|8772
1683543600000|2023-05-08 11:00:00|11557.5|11553.5|11541.8|11537.8|11559|11555|11540.3|11536.3|28487
1683547200000|2023-05-08 12:00:00|11540.3|11536.3|11532.5|11528.5|11543.4|11539.4|11532.5|11528.5|41433
1683550800000|2023-05-08 13:00:00|11534|11530|11538.7|11534.7|11540.3|11536.3|11521.5|11517.5|54136
1683554400000|2023-05-08 14:00:00|11540.3|11536.3|11540.3|11536.3|11545|11541|11530.9|11526.9|55510
1683558000000|2023-05-08 15:00:00|11538.7|11534.7|11540.3|11536.3|11543.4|11539.4|11537.2|11533.2|28967
1683561600000|2023-05-08 16:00:00|11541.8|11537.8|11543.4|11539.4|11546.5|11542.5|11540.3|11536.3|19310
1683565200000|2023-05-08 17:00:00|11541.8|11537.8|11538.7|11534.7|11543.4|11539.4|11534|11530|12955
1683568800000|2023-05-08 18:00:00|11537.2|11533.2|11520|11516|11537.2|11533.2|11518.4|11514.4|54922
1683572400000|2023-05-08 19:00:00|11521.5|11517.5|11524.7|11520.7|11527.8|11523.8|11520|11516|30454
1683576000000|2023-05-08 20:00:00|11523.1|11519.1|11526.2|11522.2|11530.9|11526.9|11521.5|11517.5|23377
1683583200000|2023-05-08 22:00:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|2879
1683586800000|2023-05-08 23:00:00|11524.7|11520.7|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|1819
1683590400000|2023-05-09 00:00:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|4192
1683594000000|2023-05-09 01:00:00|11524.7|11520.7|11530.9|11526.9|11532.5|11528.5|11524.7|11520.7|6063
1683597600000|2023-05-09 02:00:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11529.3|11525.3|6391
1683601200000|2023-05-09 03:00:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|5054
1683604800000|2023-05-09 04:00:00|11534|11530|11532.5|11528.5|11537.2|11533.2|11532.5|11528.5|4097
1683608400000|2023-05-09 05:00:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|2386
1683612000000|2023-05-09 06:00:00|11534|11530|11538.7|11534.7|11543.4|11539.4|11534|11530|15232
1683615600000|2023-05-09 07:00:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11530.9|11526.9|19735
1683619200000|2023-05-09 08:00:00|11540.3|11536.3|11534|11530|11540.3|11536.3|11532.5|11528.5|15989
1683622800000|2023-05-09 09:00:00|11535.6|11531.6|11545|11541|11548.1|11544.1|11532.5|11528.5|15221
1683626400000|2023-05-09 10:00:00|11546.5|11542.5|11545|11541|11549.7|11545.7|11541.8|11537.8|12488
1683630000000|2023-05-09 11:00:00|11543.4|11539.4|11541.8|11537.8|11546.5|11542.5|11538.7|11534.7|17802
1683633600000|2023-05-09 12:00:00|11543.4|11539.4|11529.3|11525.3|11543.4|11539.4|11529.3|11525.3|40000
1683637200000|2023-05-09 13:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11518.4|11514.4|53707
1683640800000|2023-05-09 14:00:00|11526.2|11522.2|11526.2|11522.2|11529.3|11525.3|11516.8|11512.8|38431
1683644400000|2023-05-09 15:00:00|11524.7|11520.7|11518.4|11514.4|11527.8|11523.8|11516.8|11512.8|28688
1683648000000|2023-05-09 16:00:00|11520|11516|11512.2|11508.2|11521.5|11517.5|11507.5|11503.5|39140
1683651600000|2023-05-09 17:00:00|11510.6|11506.6|11516.8|11512.8|11521.5|11517.5|11510.6|11506.6|19618
1683655200000|2023-05-09 18:00:00|11515.3|11511.3|11521.5|11517.5|11521.5|11517.5|11513.7|11509.7|26210
1683658800000|2023-05-09 19:00:00|11520|11516|11512.2|11508.2|11520|11516|11510.6|11506.6|30111
1683662400000|2023-05-09 20:00:00|11513.7|11509.7|11518.4|11514.4|11520|11516|11512.2|11508.2|16549
1683669600000|2023-05-09 22:00:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|2466
1683673200000|2023-05-09 23:00:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|3738
1683676800000|2023-05-10 00:00:00|11521.5|11517.5|11526.2|11522.2|11527.8|11523.8|11521.5|11517.5|4766
1683680400000|2023-05-10 01:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|3700
1683684000000|2023-05-10 02:00:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|3370
1683687600000|2023-05-10 03:00:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|2888
1683691200000|2023-05-10 04:00:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|3719
1683694800000|2023-05-10 05:00:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11515.3|11511.3|3646
1683698400000|2023-05-10 06:00:00|11516.8|11512.8|11515.3|11511.3|11520|11516|11512.2|11508.2|9612
1683702000000|2023-05-10 07:00:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11509|11505|17954
1683705600000|2023-05-10 08:00:00|11521.5|11517.5|11518.4|11514.4|11526.2|11522.2|11515.3|11511.3|19696
1683709200000|2023-05-10 09:00:00|11520|11516|11526.2|11522.2|11527.8|11523.8|11520|11516|14688
1683712800000|2023-05-10 10:00:00|11527.8|11523.8|11526.2|11522.2|11532.5|11528.5|11524.7|11520.7|15412
1683716400000|2023-05-10 11:00:00|11524.7|11520.7|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|18796
1683720000000|2023-05-10 12:00:00|11529.3|11525.3|11568.4|11564.4|11579.3|11575.3|11516.8|11512.8|111655
1683723600000|2023-05-10 13:00:00|11566.8|11562.8|11573.1|11569.1|11582.5|11578.5|11555.9|11551.9|70039
1683727200000|2023-05-10 14:00:00|11574.7|11570.7|11577.8|11573.8|11580.9|11576.9|11559|11555|61134
1683730800000|2023-05-10 15:00:00|11576.2|11572.2|11573.1|11569.1|11577.8|11573.8|11566.8|11562.8|49892
1683734400000|2023-05-10 16:00:00|11574.7|11570.7|11579.3|11575.3|11580.9|11576.9|11573.1|11569.1|33799
1683738000000|2023-05-10 17:00:00|11580.1|11576.1|11584|11580|11598.1|11594.1|11574.7|11570.7|52908
1683741600000|2023-05-10 18:00:00|11585.6|11581.6|11591.8|11587.8|11593.4|11589.4|11579.3|11575.3|32048
1683745200000|2023-05-10 19:00:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11580.9|11576.9|28429
1683748800000|2023-05-10 20:00:00|11588.7|11584.7|11582.5|11578.5|11590.3|11586.3|11580.9|11576.9|17557
1683756000000|2023-05-10 22:00:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|2121
1683759600000|2023-05-10 23:00:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|4797
1683763200000|2023-05-11 00:00:00|11584|11580|11584|11580|11590.3|11586.3|11580.9|11576.9|5400
1683766800000|2023-05-11 01:00:00|11585.6|11581.6|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|8345
1683770400000|2023-05-11 02:00:00|11589.5|11585.5|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|5305
1683774000000|2023-05-11 03:00:00|11587.2|11583.2|11580.9|11576.9|11587.2|11583.2|11579.3|11575.3|3187
1683777600000|2023-05-11 04:00:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|4099
1683781200000|2023-05-11 05:00:00|11579.3|11575.3|11580.9|11576.9|11585.6|11581.6|11579.3|11575.3|4911
1683784800000|2023-05-11 06:00:00|11582.5|11578.5|11595|11591|11601.2|11597.2|11582.5|11578.5|20722
1683788400000|2023-05-11 07:00:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11587.2|11583.2|14514
1683792000000|2023-05-11 08:00:00|11590.3|11586.3|11584|11580|11593.4|11589.4|11580.9|11576.9|15935
1683795600000|2023-05-11 09:00:00|11582.5|11578.5|11588.7|11584.7|11590.3|11586.3|11577.8|11573.8|11918
1683799200000|2023-05-11 10:00:00|11590.3|11586.3|11593.4|11589.4|11598.1|11594.1|11588.7|11584.7|16389
1683802800000|2023-05-11 11:00:00|11591.8|11587.8|11613.7|11609.7|11620|11616|11587.2|11583.2|43075
1683806400000|2023-05-11 12:00:00|11615.3|11611.3|11641.8|11637.8|11645|11641|11593.4|11589.4|112466
1683810000000|2023-05-11 13:00:00|11642.6|11638.6|11637.2|11633.2|11652.8|11648.8|11635.6|11631.6|85596
1683813600000|2023-05-11 14:00:00|11638.7|11634.7|11629.3|11625.3|11641.8|11637.8|11624.7|11620.7|90414
1683817200000|2023-05-11 15:00:00|11627.8|11623.8|11616.8|11612.8|11629.3|11625.3|11615.3|11611.3|58963
1683820800000|2023-05-11 16:00:00|11615.3|11611.3|11616.8|11612.8|11627.8|11623.8|11615.3|11611.3|45956
1683824400000|2023-05-11 17:00:00|11618.4|11614.4|11621.5|11617.5|11627.8|11623.8|11616.8|11612.8|43121
1683828000000|2023-05-11 18:00:00|11623.1|11619.1|11607.5|11603.5|11623.1|11619.1|11602.8|11598.8|50787
1683831600000|2023-05-11 19:00:00|11605.9|11601.9|11610.6|11606.6|11612.2|11608.2|11604.3|11600.3|29554
1683835200000|2023-05-11 20:00:00|11612.2|11608.2|11609|11605|11615.3|11611.3|11609|11605|23585
1683842400000|2023-05-11 22:00:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11607.5|11603.5|3167
1683846000000|2023-05-11 23:00:00|11610.6|11606.6|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|2493
1683849600000|2023-05-12 00:00:00|11613.7|11609.7|11616.8|11612.8|11621.5|11617.5|11613.7|11609.7|5170
1683853200000|2023-05-12 01:00:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11615.3|11611.3|6804
1683856800000|2023-05-12 02:00:00|11618.4|11614.4|11613.7|11609.7|11620|11616|11612.2|11608.2|6514
1683860400000|2023-05-12 03:00:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11613.7|11609.7|3638
1683864000000|2023-05-12 04:00:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|2309
1683867600000|2023-05-12 05:00:00|11620|11616|11610.6|11606.6|11621.5|11617.5|11610.6|11606.6|3712
1683871200000|2023-05-12 06:00:00|11612.2|11608.2|11598.1|11594.1|11615.3|11611.3|11597.3|11593.3|25438
1683874800000|2023-05-12 07:00:00|11599.7|11595.7|11602.8|11598.8|11605.9|11601.9|11595|11591|21610
1683878400000|2023-05-12 08:00:00|11604.3|11600.3|11591.8|11587.8|11605.9|11601.9|11590.3|11586.3|19699
1683882000000|2023-05-12 09:00:00|11593.4|11589.4|11595|11591|11599.7|11595.7|11591.8|11587.8|16804
1683885600000|2023-05-12 10:00:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|7978
1683889200000|2023-05-12 11:00:00|11596.5|11592.5|11584|11580|11596.5|11592.5|11584|11580|20704
1683892800000|2023-05-12 12:00:00|11582.5|11578.5|11591.8|11587.8|11595|11591|11582.5|11578.5|33602
1683896400000|2023-05-12 13:00:00|11590.3|11586.3|11603.6|11599.6|11609|11605|11590.3|11586.3|33350
1683900000000|2023-05-12 14:00:00|11594.2|11590.2|11568.4|11564.4|11602.8|11598.8|11559|11555|100383
1683903600000|2023-05-12 15:00:00|11566.8|11562.8|11557.5|11553.5|11573.1|11569.1|11555.9|11551.9|43915
1683907200000|2023-05-12 16:00:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11552.8|11548.8|27619
1683910800000|2023-05-12 17:00:00|11561.4|11557.4|11557.5|11553.5|11563.7|11559.7|11554.3|11550.3|20323
1683914400000|2023-05-12 18:00:00|11559|11555|11546.5|11542.5|11560.6|11556.6|11545|11541|22218
1683918000000|2023-05-12 19:00:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11545|11541|30193
1683921600000|2023-05-12 20:00:00|11549.7|11545.7|11543.4|11539.4|11549.7|11545.7|11541.8|11537.8|21766
1684101600000|2023-05-14 22:00:00|11538.7|11534.7|11543.4|11539.4|11543.4|11539.4|11537.2|11533.2|2994
1684105200000|2023-05-14 23:00:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|2477
1684108800000|2023-05-15 00:00:00|11543.4|11539.4|11545|11541|11545|11541|11540.3|11536.3|3997
1684112400000|2023-05-15 01:00:00|11545.8|11541.8|11546.5|11542.5|11548.1|11544.1|11543.4|11539.4|4755
1684116000000|2023-05-15 02:00:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|5323
1684119600000|2023-05-15 03:00:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|1620
1684123200000|2023-05-15 04:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1371
1684126800000|2023-05-15 05:00:00|11541.8|11537.8|11532.5|11528.5|11543.4|11539.4|11530.9|11526.9|6597
1684130400000|2023-05-15 06:00:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11529.3|11525.3|13862
1684134000000|2023-05-15 07:00:00|11534|11530|11532.5|11528.5|11543.4|11539.4|11529.3|11525.3|17310
1684137600000|2023-05-15 08:00:00|11530.9|11526.9|11541.8|11537.8|11541.8|11537.8|11529.3|11525.3|11143
1684141200000|2023-05-15 09:00:00|11543.4|11539.4|11534|11530|11543.4|11539.4|11530.9|11526.9|10812
1684144800000|2023-05-15 10:00:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11529.3|11525.3|10446
1684148400000|2023-05-15 11:00:00|11532.5|11528.5|11529.3|11525.3|11534|11530|11526.2|11522.2|19876
1684152000000|2023-05-15 12:00:00|11527.8|11523.8|11535.6|11531.6|11549.7|11545.7|11518.4|11514.4|77953
1684155600000|2023-05-15 13:00:00|11534|11530|11526.2|11522.2|11534|11530|11518.4|11514.4|57244
1684159200000|2023-05-15 14:00:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11518.4|11514.4|50600
1684162800000|2023-05-15 15:00:00|11524.7|11520.7|11523.1|11519.1|11530.9|11526.9|11521.5|11517.5|25128
1684166400000|2023-05-15 16:00:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11520|11516|20242
1684170000000|2023-05-15 17:00:00|11523.1|11519.1|11526.2|11522.2|11527.8|11523.8|11518.4|11514.4|23336
1684173600000|2023-05-15 18:00:00|11525.4|11521.4|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|29472
1684177200000|2023-05-15 19:00:00|11526.2|11522.2|11530.9|11526.9|11532.5|11528.5|11523.1|11519.1|35784
1684180800000|2023-05-15 20:00:00|11532.5|11528.5|11524.7|11520.7|11532.5|11528.5|11523.1|11519.1|21283
1684188000000|2023-05-15 22:00:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|1744
1684191600000|2023-05-15 23:00:00|11523.9|11519.9|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1485
1684195200000|2023-05-16 00:00:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11523.1|11519.1|4734
1684198800000|2023-05-16 01:00:00|11530.9|11526.9|11534|11530|11535.6|11531.6|11530.9|11526.9|7503
1684202400000|2023-05-16 02:00:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|6830
1684206000000|2023-05-16 03:00:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|2777
1684209600000|2023-05-16 04:00:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|1844
1684213200000|2023-05-16 05:00:00|11537.2|11533.2|11545|11541|11545|11541|11535.6|11531.6|8305
1684216800000|2023-05-16 06:00:00|11546.5|11542.5|11551.2|11547.2|11551.2|11547.2|11543.4|11539.4|22297
1684220400000|2023-05-16 07:00:00|11552.8|11548.8|11554.3|11550.3|11560.6|11556.6|11545|11541|24377
1684224000000|2023-05-16 08:00:00|11555.9|11551.9|11546.5|11542.5|11557.5|11553.5|11543.4|11539.4|11380
1684227600000|2023-05-16 09:00:00|11548.1|11544.1|11551.2|11547.2|11555.9|11551.9|11543.4|11539.4|13416
1684231200000|2023-05-16 10:00:00|11549.7|11545.7|11551.2|11547.2|11555.9|11551.9|11548.1|11544.1|11719
1684234800000|2023-05-16 11:00:00|11552.8|11548.8|11543.4|11539.4|11554.3|11550.3|11541.8|11537.8|22717
1684238400000|2023-05-16 12:00:00|11541.8|11537.8|11507.5|11503.5|11543.4|11539.4|11502.8|11498.8|107670
1684242000000|2023-05-16 13:00:00|11505.9|11501.9|11496.5|11492.5|11510.6|11506.6|11493.4|11489.4|138629
1684245600000|2023-05-16 14:00:00|11495|11491|11495|11491|11499.7|11495.7|11488.7|11484.7|99973
1684249200000|2023-05-16 15:00:00|11496.5|11492.5|11482.5|11478.5|11496.5|11492.5|11473.1|11469.1|77895
1684252800000|2023-05-16 16:00:00|11481.7|11477.7|11487.2|11483.2|11490.3|11486.3|11477.8|11473.8|39902
1684256400000|2023-05-16 17:00:00|11488.7|11484.7|11493.4|11489.4|11496.5|11492.5|11485.6|11481.6|32990
1684260000000|2023-05-16 18:00:00|11491.8|11487.8|11493.4|11489.4|11498.1|11494.1|11490.3|11486.3|35710
1684263600000|2023-05-16 19:00:00|11495|11491|11501.2|11497.2|11501.2|11497.2|11493.4|11489.4|24459
1684267200000|2023-05-16 20:00:00|11502.8|11498.8|11495|11491|11507.5|11503.5|11490.3|11486.3|48347
1684274400000|2023-05-16 22:00:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|2365
1684278000000|2023-05-16 23:00:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11490.3|11486.3|3954
1684281600000|2023-05-17 00:00:00|11490.3|11486.3|11504.3|11500.3|11505.9|11501.9|11490.3|11486.3|8904
1684285200000|2023-05-17 01:00:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11499.7|11495.7|5281
1684288800000|2023-05-17 02:00:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|3216
1684292400000|2023-05-17 03:00:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|5177
1684296000000|2023-05-17 04:00:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|4113
1684299600000|2023-05-17 05:00:00|11507.5|11503.5|11501.2|11497.2|11509|11505|11501.2|11497.2|5554
1684303200000|2023-05-17 06:00:00|11499.7|11495.7|11501.2|11497.2|11507.5|11503.5|11495|11491|16246
1684306800000|2023-05-17 07:00:00|11502.8|11498.8|11499.7|11495.7|11505.9|11501.9|11491.8|11487.8|14255
1684310400000|2023-05-17 08:00:00|11501.2|11497.2|11491.8|11487.8|11502.8|11498.8|11490.3|11486.3|17996
1684314000000|2023-05-17 09:00:00|11490.3|11486.3|11505.9|11501.9|11507.5|11503.5|11490.3|11486.3|17513
1684317600000|2023-05-17 10:00:00|11507.5|11503.5|11498.1|11494.1|11507.5|11503.5|11496.5|11492.5|9118
1684321200000|2023-05-17 11:00:00|11496.5|11492.5|11509|11505|11510.6|11506.6|11496.5|11492.5|18637
1684324800000|2023-05-17 12:00:00|11507.5|11503.5|11501.2|11497.2|11509|11505|11495|11491|53743
1684328400000|2023-05-17 13:00:00|11499.7|11495.7|11484|11480|11510.6|11506.6|11480.9|11476.9|71682
1684332000000|2023-05-17 14:00:00|11485.6|11481.6|11480.9|11476.9|11491.8|11487.8|11474.7|11470.7|73980
1684335600000|2023-05-17 15:00:00|11479.3|11475.3|11473.1|11469.1|11480.9|11476.9|11470|11466|27646
1684339200000|2023-05-17 16:00:00|11468.4|11464.4|11466.8|11462.8|11471.5|11467.5|11462.2|11458.2|39908
1684342800000|2023-05-17 17:00:00|11468.4|11464.4|11455.9|11451.9|11471.5|11467.5|11454.3|11450.3|57831
1684346400000|2023-05-17 18:00:00|11454.3|11450.3|11459|11455|11460.6|11456.6|11451.2|11447.2|34749
1684350000000|2023-05-17 19:00:00|11460.6|11456.6|11463.7|11459.7|11466.8|11462.8|11457.5|11453.5|29862
1684353600000|2023-05-17 20:00:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11457.5|11453.5|21457
1684360800000|2023-05-17 22:00:00|11465.3|11461.3|11465.3|11461.3|11467.6|11463.6|11463.7|11459.7|4652
1684364400000|2023-05-17 23:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2514
1684368000000|2023-05-18 00:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|6069
1684371600000|2023-05-18 01:00:00|11465.3|11461.3|11473.1|11469.1|11477.8|11473.8|11465.3|11461.3|14366
1684375200000|2023-05-18 02:00:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11470|11466|4059
1684378800000|2023-05-18 03:00:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|6036
1684382400000|2023-05-18 04:00:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2727
1684386000000|2023-05-18 05:00:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|7058
1684389600000|2023-05-18 06:00:00|11462.2|11458.2|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|13618
1684393200000|2023-05-18 07:00:00|11455.9|11451.9|11454.3|11450.3|11459|11455|11451.2|11447.2|29177
1684396800000|2023-05-18 08:00:00|11452.8|11448.8|11448.1|11444.1|11454.3|11450.3|11443.4|11439.4|23090
1684400400000|2023-05-18 09:00:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11443.4|11439.4|15496
1684404000000|2023-05-18 10:00:00|11449.7|11445.7|11443.4|11439.4|11454.3|11450.3|11441.8|11437.8|16825
1684407600000|2023-05-18 11:00:00|11445|11441|11440.3|11436.3|11445|11441|11438.7|11434.7|21276
1684411200000|2023-05-18 12:00:00|11441.8|11437.8|11413.7|11409.7|11443.4|11439.4|11407.5|11403.5|89655
1684414800000|2023-05-18 13:00:00|11415.3|11411.3|11410.6|11406.6|11424.7|11420.7|11407.5|11403.5|80584
1684418400000|2023-05-18 14:00:00|11409|11405|11407.5|11403.5|11418.4|11414.4|11404.3|11400.3|106975
1684422000000|2023-05-18 15:00:00|11409|11405|11412.2|11408.2|11415.3|11411.3|11402.8|11398.8|69235
1684425600000|2023-05-18 16:00:00|11410.6|11406.6|11405.9|11401.9|11415.3|11411.3|11404.3|11400.3|47396
1684429200000|2023-05-18 17:00:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11398.1|11394.1|55198
1684432800000|2023-05-18 18:00:00|11404.3|11400.3|11395|11391|11404.3|11400.3|11391.8|11387.8|35692
1684436400000|2023-05-18 19:00:00|11393.4|11389.4|11395|11391|11399.7|11395.7|11388.7|11384.7|45110
1684440000000|2023-05-18 20:00:00|11393.4|11389.4|11401.2|11397.2|11401.2|11397.2|11391.8|11387.8|32023
1684447200000|2023-05-18 22:00:00|11402.8|11398.8|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|4664
1684450800000|2023-05-18 23:00:00|11401.2|11397.2|11399.7|11395.7|11402.8|11398.8|11398.1|11394.1|4269
1684454400000|2023-05-19 00:00:00|11398.1|11394.1|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|8711
1684458000000|2023-05-19 01:00:00|11398.1|11394.1|11402.8|11398.8|11405.9|11401.9|11398.1|11394.1|6793
1684461600000|2023-05-19 02:00:00|11405.9|11401.9|11399.7|11395.7|11405.9|11401.9|11398.1|11394.1|5918
1684465200000|2023-05-19 03:00:00|11398.1|11394.1|11402.8|11398.8|11404.3|11400.3|11398.1|11394.1|5673
1684468800000|2023-05-19 04:00:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|4327
1684472400000|2023-05-19 05:00:00|11401.2|11397.2|11405.9|11401.9|11405.9|11401.9|11398.1|11394.1|3495
1684476000000|2023-05-19 06:00:00|11404.3|11400.3|11404.3|11400.3|11407.5|11403.5|11398.1|11394.1|22543
1684479600000|2023-05-19 07:00:00|11405.9|11401.9|11415.3|11411.3|11416.8|11412.8|11402.8|11398.8|20531
1684483200000|2023-05-19 08:00:00|11413.7|11409.7|11407.5|11403.5|11415.3|11411.3|11405.9|11401.9|15482
1684486800000|2023-05-19 09:00:00|11409|11405|11405.9|11401.9|11413.7|11409.7|11405.9|11401.9|18638
1684490400000|2023-05-19 10:00:00|11404.3|11400.3|11393.4|11389.4|11405.9|11401.9|11391.8|11387.8|33380
1684494000000|2023-05-19 11:00:00|11391.8|11387.8|11384|11380|11395|11391|11379.3|11375.3|28230
1684497600000|2023-05-19 12:00:00|11382.5|11378.5|11360.6|11356.6|11385.6|11381.6|11359|11355|61481
1684501200000|2023-05-19 13:00:00|11359|11355|11348.1|11344.1|11365.3|11361.3|11337.2|11333.2|116420
1684504800000|2023-05-19 14:00:00|11346.5|11342.5|11345|11341|11352.8|11348.8|11341.8|11337.8|66522
1684508400000|2023-05-19 15:00:00|11343.4|11339.4|11385.6|11381.6|11407.5|11403.5|11341.8|11337.8|171125
1684512000000|2023-05-19 16:00:00|11387.2|11383.2|11379.3|11375.3|11391.8|11387.8|11371.5|11367.5|51629
1684515600000|2023-05-19 17:00:00|11377.8|11373.8|11377.8|11373.8|11380.9|11376.9|11371.5|11367.5|30268
1684519200000|2023-05-19 18:00:00|11376.2|11372.2|11359|11355|11377.8|11373.8|11357.5|11353.5|29973
1684522800000|2023-05-19 19:00:00|11360.6|11356.6|11351.2|11347.2|11360.6|11356.6|11346.5|11342.5|41127
1684526400000|2023-05-19 20:00:00|11352.8|11348.8|11367.6|11363.6|11368.4|11364.4|11349.7|11345.7|42245
1684706400000|2023-05-21 22:00:00|11373.1|11369.1|11377.8|11373.8|11379.3|11375.3|11365.3|11361.3|9528
1684710000000|2023-05-21 23:00:00|11376.2|11372.2|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|6477
1684713600000|2023-05-22 00:00:00|11374.7|11370.7|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|7548
1684717200000|2023-05-22 01:00:00|11379.3|11375.3|11387.2|11383.2|11388.7|11384.7|11377.8|11373.8|12617
1684720800000|2023-05-22 02:00:00|11386.4|11382.4|11387.2|11383.2|11388.7|11384.7|11384|11380|6850
1684724400000|2023-05-22 03:00:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|3755
1684728000000|2023-05-22 04:00:00|11385.6|11381.6|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|1989
1684731600000|2023-05-22 05:00:00|11384|11380|11379.3|11375.3|11384|11380|11376.2|11372.2|6420
1684735200000|2023-05-22 06:00:00|11377.8|11373.8|11384|11380|11384|11380|11374.7|11370.7|10213
1684738800000|2023-05-22 07:00:00|11382.5|11378.5|11393.4|11389.4|11395|11391|11379.3|11375.3|18541
1684742400000|2023-05-22 08:00:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11380.9|11376.9|17520
1684746000000|2023-05-22 09:00:00|11390.3|11386.3|11382.5|11378.5|11391.8|11387.8|11379.3|11375.3|28666
1684749600000|2023-05-22 10:00:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|9365
1684753200000|2023-05-22 11:00:00|11382.5|11378.5|11368.4|11364.4|11382.5|11378.5|11366.8|11362.8|40190
1684756800000|2023-05-22 12:00:00|11366.8|11362.8|11348.1|11344.1|11370|11366|11348.1|11344.1|81149
1684760400000|2023-05-22 13:00:00|11349.7|11345.7|11349.7|11345.7|11357.5|11353.5|11346.5|11342.5|44729
1684764000000|2023-05-22 14:00:00|11348.1|11344.1|11341.8|11337.8|11379.3|11375.3|11341.8|11337.8|101647
1684767600000|2023-05-22 15:00:00|11343.4|11339.4|11337.2|11333.2|11346.5|11342.5|11337.2|11333.2|49064
1684771200000|2023-05-22 16:00:00|11335.6|11331.6|11348.1|11344.1|11349.7|11345.7|11335.6|11331.6|44879
1684774800000|2023-05-22 17:00:00|11346.5|11342.5|11355.9|11351.9|11360.6|11356.6|11346.5|11342.5|44584
1684778400000|2023-05-22 18:00:00|11357.5|11353.5|11348.1|11344.1|11357.5|11353.5|11345|11341|128207
1684782000000|2023-05-22 19:00:00|11346.5|11342.5|11343.4|11339.4|11351.2|11347.2|11341.8|11337.8|47880
1684785600000|2023-05-22 20:00:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|16613
1684792800000|2023-05-22 22:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|2482
1684796400000|2023-05-22 23:00:00|11349.7|11345.7|11348.1|11344.1|11352.8|11348.8|11345|11341|11628
1684800000000|2023-05-23 00:00:00|11349.7|11345.7|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|8982
1684803600000|2023-05-23 01:00:00|11350.4|11346.4|11345|11341|11354.3|11350.3|11345|11341|13797
1684807200000|2023-05-23 02:00:00|11343.4|11339.4|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|6099
1684810800000|2023-05-23 03:00:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|3890
1684814400000|2023-05-23 04:00:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|5103
1684818000000|2023-05-23 05:00:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|7582
1684821600000|2023-05-23 06:00:00|11341.8|11337.8|11341.8|11337.8|11346.5|11342.5|11340.3|11336.3|15947
1684825200000|2023-05-23 07:00:00|11340.3|11336.3|11341.8|11337.8|11349.7|11345.7|11335.6|11331.6|30635
1684828800000|2023-05-23 08:00:00|11340.3|11336.3|11341.8|11337.8|11348.1|11344.1|11335.6|11331.6|37090
1684832400000|2023-05-23 09:00:00|11342.6|11338.6|11332.5|11328.5|11343.4|11339.4|11330.9|11326.9|29451
1684836000000|2023-05-23 10:00:00|11330.9|11326.9|11321.5|11317.5|11332.5|11328.5|11316.8|11312.8|46446
1684839600000|2023-05-23 11:00:00|11320|11316|11327.8|11323.8|11327.8|11323.8|11318.4|11314.4|29590
1684843200000|2023-05-23 12:00:00|11326.2|11322.2|11323.1|11319.1|11329.3|11325.3|11315.3|11311.3|84637
1684846800000|2023-05-23 13:00:00|11324.7|11320.7|11330.9|11326.9|11340.3|11336.3|11321.5|11317.5|152507
1684850400000|2023-05-23 14:00:00|11329.3|11325.3|11341.8|11337.8|11349.7|11345.7|11326.2|11322.2|125886
1684854000000|2023-05-23 15:00:00|11343.4|11339.4|11335.6|11331.6|11345|11341|11330.1|11326.1|85589
1684857600000|2023-05-23 16:00:00|11334|11330|11346.5|11342.5|11351.2|11347.2|11330.9|11326.9|93467
1684861200000|2023-05-23 17:00:00|11345|11341|11351.2|11347.2|11357.5|11353.5|11343.4|11339.4|248798
1684864800000|2023-05-23 18:00:00|11349.7|11345.7|11363.7|11359.7|11371.5|11367.5|11346.5|11342.5|134686
1684868400000|2023-05-23 19:00:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11354.3|11350.3|66912
1684872000000|2023-05-23 20:00:00|11359|11355|11365.3|11361.3|11366.8|11362.8|11359|11355|40046
1684879200000|2023-05-23 22:00:00|11368.4|11364.4|11362.2|11358.2|11368.4|11364.4|11360.6|11356.6|4291
1684882800000|2023-05-23 23:00:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11355.9|11351.9|7771
1684886400000|2023-05-24 00:00:00|11362.2|11358.2|11368.4|11364.4|11370|11366|11360.6|11356.6|8748
1684890000000|2023-05-24 01:00:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11365.3|11361.3|9248
1684893600000|2023-05-24 02:00:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|7979
1684897200000|2023-05-24 03:00:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|4359
1684900800000|2023-05-24 04:00:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|9973
1684904400000|2023-05-24 05:00:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4043
1684908000000|2023-05-24 06:00:00|11371.5|11367.5|11346.5|11342.5|11371.5|11367.5|11346.5|11342.5|45941
1684911600000|2023-05-24 07:00:00|11345|11341|11359|11355|11363.7|11359.7|11343.4|11339.4|85948
1684915200000|2023-05-24 08:00:00|11357.5|11353.5|11366.8|11362.8|11368.4|11364.4|11357.5|11353.5|67108
1684918800000|2023-05-24 09:00:00|11368.4|11364.4|11366.8|11362.8|11371.5|11367.5|11362.2|11358.2|109289
1684922400000|2023-05-24 10:00:00|11365.3|11361.3|11373.1|11369.1|11373.1|11369.1|11362.2|11358.2|78800
1684926000000|2023-05-24 11:00:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11368.4|11364.4|60194
1684929600000|2023-05-24 12:00:00|11376.2|11372.2|11366.8|11362.8|11379.3|11375.3|11359|11355|164596
1684933200000|2023-05-24 13:00:00|11365.3|11361.3|11357.5|11353.5|11370|11366|11357.5|11353.5|387995
1684936800000|2023-05-24 14:00:00|11359|11355|11357.5|11353.5|11362.2|11358.2|11351.2|11347.2|215560
1684940400000|2023-05-24 15:00:00|11355.9|11351.9|11338.7|11334.7|11359|11355|11334|11330|217344
1684944000000|2023-05-24 16:00:00|11340.3|11336.3|11334|11330|11340.3|11336.3|11323.1|11319.1|140196
1684947600000|2023-05-24 17:00:00|11335.6|11331.6|11340.3|11336.3|11345|11341|11330.9|11326.9|177833
1684951200000|2023-05-24 18:00:00|11339.5|11335.5|11345|11341|11357.5|11353.5|11337.2|11333.2|317038
1684954800000|2023-05-24 19:00:00|11343.4|11339.4|11329.3|11325.3|11343.4|11339.4|11329.3|11325.3|162424
1684958400000|2023-05-24 20:00:00|11327.8|11323.8|11321.5|11317.5|11332.5|11328.5|11321.5|11317.5|35260
1684965600000|2023-05-24 22:00:00|11323.1|11319.1|11329.3|11325.3|11341.8|11337.8|11321.5|11317.5|11257
1684969200000|2023-05-24 23:00:00|11330.9|11326.9|11324.7|11320.7|11332.5|11328.5|11323.1|11319.1|4107
1684972800000|2023-05-25 00:00:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11323.9|11319.9|6544
1684976400000|2023-05-25 01:00:00|11326.2|11322.2|11316.8|11312.8|11327.8|11323.8|11312.2|11308.2|23600
1684980000000|2023-05-25 02:00:00|11315.3|11311.3|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|10504
1684983600000|2023-05-25 03:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|6001
1684987200000|2023-05-25 04:00:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|7923
1684990800000|2023-05-25 05:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|4931
1684994400000|2023-05-25 06:00:00|11313.7|11309.7|11315.3|11311.3|11323.1|11319.1|11313.7|11309.7|22355
1684998000000|2023-05-25 07:00:00|11313.7|11309.7|11321.5|11317.5|11324.7|11320.7|11312.2|11308.2|29688
1685001600000|2023-05-25 08:00:00|11323.1|11319.1|11315.3|11311.3|11323.1|11319.1|11312.2|11308.2|42920
1685005200000|2023-05-25 09:00:00|11313.7|11309.7|11307.5|11303.5|11313.7|11309.7|11302.8|11298.8|40380
1685008800000|2023-05-25 10:00:00|11309|11305|11307.5|11303.5|11312.2|11308.2|11304.3|11300.3|72553
1685012400000|2023-05-25 11:00:00|11305.9|11301.9|11313.7|11309.7|11313.7|11309.7|11296.5|11292.5|86585
1685016000000|2023-05-25 12:00:00|11314.5|11310.5|11284|11280|11326.2|11322.2|11271.5|11267.5|256688
1685019600000|2023-05-25 13:00:00|11282.5|11278.5|11288.7|11284.7|11315.3|11311.3|11276.2|11272.2|210074
1685023200000|2023-05-25 14:00:00|11287.2|11283.2|11290.3|11286.3|11305.9|11301.9|11284|11280|183192
1685026800000|2023-05-25 15:00:00|11288.7|11284.7|11285.6|11281.6|11295|11291|11277.8|11273.8|151807
1685030400000|2023-05-25 16:00:00|11287.2|11283.2|11276.2|11272.2|11287.2|11283.2|11273.1|11269.1|161744
1685034000000|2023-05-25 17:00:00|11277.8|11273.8|11277.8|11273.8|11282.5|11278.5|11274.7|11270.7|74029
1685037600000|2023-05-25 18:00:00|11276.2|11272.2|11263.7|11259.7|11277.8|11273.8|11263.7|11259.7|98686
1685041200000|2023-05-25 19:00:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11252.8|11248.8|150539
1685044800000|2023-05-25 20:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11254.3|11250.3|45137
1685052000000|2023-05-25 22:00:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|5173
1685055600000|2023-05-25 23:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11254.3|11250.3|5264
1685059200000|2023-05-26 00:00:00|11259|11255|11252.8|11248.8|11260.6|11256.6|11251.2|11247.2|10706
1685062800000|2023-05-26 01:00:00|11251.2|11247.2|11262.2|11258.2|11263.7|11259.7|11251.2|11247.2|10145
1685066400000|2023-05-26 02:00:00|11260.6|11256.6|11265.3|11261.3|11265.3|11261.3|11259|11255|5186
1685070000000|2023-05-26 03:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|7445
1685073600000|2023-05-26 04:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3372
1685077200000|2023-05-26 05:00:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|6137
1685080800000|2023-05-26 06:00:00|11263.7|11259.7|11270|11266|11270|11266|11262.2|11258.2|16020
1685084400000|2023-05-26 07:00:00|11268.4|11264.4|11280.9|11276.9|11280.9|11276.9|11259|11255|42082
1685088000000|2023-05-26 08:00:00|11279.3|11275.3|11276.2|11272.2|11282.5|11278.5|11273.1|11269.1|33448
1685091600000|2023-05-26 09:00:00|11274.7|11270.7|11284|11280|11285.6|11281.6|11274.7|11270.7|37402
1685095200000|2023-05-26 10:00:00|11283.3|11279.3|11282.5|11278.5|11284|11280|11277.8|11273.8|22497
1685098800000|2023-05-26 11:00:00|11284|11280|11276.2|11272.2|11284|11280|11274.7|11270.7|67731
1685102400000|2023-05-26 12:00:00|11277.8|11273.8|11248.1|11244.1|11287.2|11283.2|11230.9|11226.9|168271
1685106000000|2023-05-26 13:00:00|11249.7|11245.7|11238.7|11234.7|11249.7|11245.7|11234|11230|123554
1685109600000|2023-05-26 14:00:00|11240.3|11236.3|11237.2|11233.2|11268.4|11264.4|11234|11230|121721
1685113200000|2023-05-26 15:00:00|11235.6|11231.6|11234|11230|11238.7|11234.7|11218.4|11214.4|90899
1685116800000|2023-05-26 16:00:00|11234.8|11230.8|11243.4|11239.4|11243.4|11239.4|11230.9|11226.9|79801
1685120400000|2023-05-26 17:00:00|11245|11241|11252.8|11248.8|11254.3|11250.3|11243.4|11239.4|87843
1685124000000|2023-05-26 18:00:00|11251.2|11247.2|11249.7|11245.7|11255.9|11251.9|11249.7|11245.7|39543
1692784800000|2023-08-23 10:00:00|10992.6|10988.6|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|1901
1692788400000|2023-08-23 11:00:00|10991.8|10987.8|10987.2|10983.2|11001.2|10997.2|10985.6|10981.6|9671
1692792000000|2023-08-23 12:00:00|10988.7|10984.7|10977|10973|10988.7|10984.7|10970|10966|41477
1692795600000|2023-08-23 13:00:00|10976.2|10972.2|11027.8|11023.8|11032.5|11028.5|10974.7|10970.7|92755
1692799200000|2023-08-23 14:00:00|11026.2|11022.2|11015.3|11011.3|11027.8|11023.8|11007.5|11003.5|102020
1692802800000|2023-08-23 15:00:00|11014.5|11010.5|11027.8|11023.8|11030.9|11026.9|11014.5|11010.5|83937
1692806400000|2023-08-23 16:00:00|11029.3|11025.3|11031.7|11027.7|11034|11030|11026.2|11022.2|48762
1692810000000|2023-08-23 17:00:00|11030.9|11026.9|11035.6|11031.6|11043.4|11039.4|11028.6|11024.6|39396
1692813600000|2023-08-23 18:00:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11026.2|11022.2|122644
1692817200000|2023-08-23 19:00:00|11034.8|11030.8|11040.3|11036.3|11040.3|11036.3|11029.3|11025.3|27952
1692820800000|2023-08-23 20:00:00|11039.5|11035.5|11030.9|11026.9|11040.3|11036.3|11029.3|11025.3|12892
1692828000000|2023-08-23 22:00:00|11029.3|11025.3|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|1018
1692831600000|2023-08-23 23:00:00|11028.6|11024.6|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|1920
1692835200000|2023-08-24 00:00:00|11030.9|11026.9|11032.5|11028.5|11038.7|11034.7|11027.8|11023.8|1984
1692838800000|2023-08-24 01:00:00|11034|11030|11028.6|11024.6|11034|11030|11021.5|11017.5|2180
1692842400000|2023-08-24 02:00:00|11029.3|11025.3|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1622
1692846000000|2023-08-24 03:00:00|11027.8|11023.8|11023.1|11019.1|11029.3|11025.3|11023.1|11019.1|28717
1692849600000|2023-08-24 04:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1840
1692853200000|2023-08-24 05:00:00|11022.3|11018.3|11029.3|11025.3|11029.3|11025.3|11022.3|11018.3|2949
1692856800000|2023-08-24 06:00:00|11027.8|11023.8|11037.2|11033.2|11041.8|11037.8|11027|11023|14620
1692860400000|2023-08-24 07:00:00|11037.9|11033.9|11027.8|11023.8|11045|11041|11027.8|11023.8|21560
1692864000000|2023-08-24 08:00:00|11029.3|11025.3|11040.3|11036.3|11046.5|11042.5|11027.8|11023.8|39184
1692867600000|2023-08-24 09:00:00|11041.8|11037.8|11029.3|11025.3|11041.8|11037.8|11027.8|11023.8|19695
1692871200000|2023-08-24 10:00:00|11030.1|11026.1|11027.8|11023.8|11030.9|11026.9|11024.7|11020.7|47289
1692874800000|2023-08-24 11:00:00|11029.3|11025.3|11023.1|11019.1|11029.3|11025.3|11018.4|11014.4|57906
1692878400000|2023-08-24 12:00:00|11021.5|11017.5|11005.9|11001.9|11024.7|11020.7|11001.2|10997.2|207705
1692882000000|2023-08-24 13:00:00|11007.5|11003.5|11024.7|11020.7|11027.8|11023.8|11002.8|10998.8|109522
1692885600000|2023-08-24 14:00:00|11026.2|11022.2|11015.3|11011.3|11037.2|11033.2|11013.7|11009.7|152502
1692889200000|2023-08-24 15:00:00|11016.8|11012.8|11018.4|11014.4|11021.5|11017.5|11012.2|11008.2|226440
1692892800000|2023-08-24 16:00:00|11020|11016|11010.6|11006.6|11020|11016|11007.5|11003.5|68950
1692896400000|2023-08-24 17:00:00|11009.8|11005.8|11010.6|11006.6|11016.8|11012.8|11007.5|11003.5|74606
1692900000000|2023-08-24 18:00:00|11012.2|11008.2|11005.9|11001.9|11013.7|11009.7|11005.9|11001.9|63229
1692903600000|2023-08-24 19:00:00|11007.5|11003.5|11005.9|11001.9|11013.7|11009.7|11002.8|10998.8|89550
1692907200000|2023-08-24 20:00:00|11007.5|11003.5|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|209133
1692914400000|2023-08-24 22:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1145
1692918000000|2023-08-24 23:00:00|11006.7|11002.7|11007.5|11003.5|11009|11005|11005.9|11001.9|689
1692921600000|2023-08-25 00:00:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|31254
1692925200000|2023-08-25 01:00:00|11005.9|11001.9|10999.7|10995.7|11007.5|11003.5|10998.1|10994.1|27480
1692928800000|2023-08-25 02:00:00|10998.9|10994.9|10995|10991|10999.7|10995.7|10993.4|10989.4|10351
1692932400000|2023-08-25 03:00:00|10995.8|10991.8|10998.1|10994.1|10999.7|10995.7|10995|10991|2585
1692936000000|2023-08-25 04:00:00|10997.3|10993.3|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|6614
1692939600000|2023-08-25 05:00:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10993.4|10989.4|57984
1692943200000|2023-08-25 06:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|17287
1692946800000|2023-08-25 07:00:00|10998.1|10994.1|10995|10991|11002.8|10998.8|10995|10991|47913
1692950400000|2023-08-25 08:00:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10987.9|10983.9|55764
1692954000000|2023-08-25 09:00:00|10994.2|10990.2|10991.8|10987.8|10998.1|10994.1|10990.3|10986.3|15409
1692957600000|2023-08-25 10:00:00|10990.3|10986.3|10995|10991|10996.5|10992.5|10987.2|10983.2|31180
1692961200000|2023-08-25 11:00:00|10993.4|10989.4|11001.2|10997.2|11001.2|10997.2|10990.3|10986.3|49470
1692964800000|2023-08-25 12:00:00|10999.7|10995.7|10996.5|10992.5|11005.9|11001.9|10993.4|10989.4|186013
1692968400000|2023-08-25 13:00:00|10995|10991|11000.4|10996.4|11004.3|11000.3|10988.7|10984.7|177088
1692972000000|2023-08-25 14:00:00|10998.9|10994.9|10966.8|10962.8|11021.5|11017.5|10959|10955|272148
1692975600000|2023-08-25 15:00:00|10968.4|10964.4|10982.5|10978.5|10995|10991|10966.8|10962.8|166869
1692979200000|2023-08-25 16:00:00|10984|10980|10995|10991|10995|10991|10980.9|10976.9|215202
1692982800000|2023-08-25 17:00:00|10993.4|10989.4|10995|10991|10999.7|10995.7|10990.3|10986.3|103866
1692986400000|2023-08-25 18:00:00|10996.5|10992.5|10993.4|10989.4|11001.2|10997.2|10993.4|10989.4|266961
1692990000000|2023-08-25 19:00:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10987.2|10983.2|111237
1692993600000|2023-08-25 20:00:00|10998.1|10994.1|10993.4|10989.4|11001.2|10997.2|10993.4|10989.4|26121
1693173600000|2023-08-27 22:00:00|11001.2|10997.2|10990.3|10986.3|11001.2|10997.2|10988.7|10984.7|6836
1693177200000|2023-08-27 23:00:00|10988.7|10984.7|10983.3|10979.3|10988.7|10984.7|10982.5|10978.5|2928
1693180800000|2023-08-28 00:00:00|10982.5|10978.5|10984|10980|10987.2|10983.2|10982.5|10978.5|4459
1693184400000|2023-08-28 01:00:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|14834
1693188000000|2023-08-28 02:00:00|10987.2|10983.2|10993.4|10989.4|10996.5|10992.5|10987.2|10983.2|8537
1693191600000|2023-08-28 03:00:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|4767
1693195200000|2023-08-28 04:00:00|10993.4|10989.4|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|20827
1693198800000|2023-08-28 05:00:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|11187
1693202400000|2023-08-28 06:00:00|10999.7|10995.7|11004.3|11000.3|11010.6|11006.6|10999.7|10995.7|10630
1693206000000|2023-08-28 07:00:00|11005.9|11001.9|10998.1|10994.1|11005.9|11001.9|10996.5|10992.5|29480
1693209600000|2023-08-28 08:00:00|10998.9|10994.9|10995|10991|10999.7|10995.7|10993.4|10989.4|39487
1693213200000|2023-08-28 09:00:00|10993.4|10989.4|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|25056
1693216800000|2023-08-28 10:00:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10987.2|10983.2|26715
1693220400000|2023-08-28 11:00:00|10992.6|10988.6|10990.3|10986.3|10993.4|10989.4|10987.2|10983.2|84119
1693224000000|2023-08-28 12:00:00|10991.8|10987.8|11023.1|11019.1|11023.1|11019.1|10990.3|10986.3|337575
1693227600000|2023-08-28 13:00:00|11021.5|11017.5|11007.5|11003.5|11023.1|11019.1|11005.9|11001.9|139309
1693231200000|2023-08-28 14:00:00|11005.9|11001.9|11002.8|10998.8|11009|11005|10995|10991|145798
1693234800000|2023-08-28 15:00:00|11003.6|10999.6|11010.6|11006.6|11018.4|11014.4|10998.1|10994.1|373083
1693238400000|2023-08-28 16:00:00|11009|11005|11009.8|11005.8|11015.3|11011.3|11007.5|11003.5|68990
1693242000000|2023-08-28 17:00:00|11010.6|11006.6|11016.8|11012.8|11016.8|11012.8|11001.2|10997.2|92453
1693245600000|2023-08-28 18:00:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11009|11005|47914
1693249200000|2023-08-28 19:00:00|11016.8|11012.8|11020|11016|11024.7|11020.7|11015.3|11011.3|114441
1693252800000|2023-08-28 20:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|79877
1693260000000|2023-08-28 22:00:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|1332
1693263600000|2023-08-28 23:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2050
1693267200000|2023-08-29 00:00:00|11026.2|11022.2|11027.8|11023.8|11030.9|11026.9|11024.7|11020.7|5632
1693270800000|2023-08-29 01:00:00|11029.3|11025.3|11030.9|11026.9|11035.6|11031.6|11028.6|11024.6|12339
1693274400000|2023-08-29 02:00:00|11029.3|11025.3|11024.7|11020.7|11030.9|11026.9|11023.1|11019.1|6775
1693278000000|2023-08-29 03:00:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|6687
1693281600000|2023-08-29 04:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|4207
1693285200000|2023-08-29 05:00:00|11026.2|11022.2|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|5143
1693288800000|2023-08-29 06:00:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11029.3|11025.3|18833
1693292400000|2023-08-29 07:00:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11026.2|11022.2|35959
1693296000000|2023-08-29 08:00:00|11029.3|11025.3|11020|11016|11032.5|11028.5|11020|11016|36082
1693299600000|2023-08-29 09:00:00|11018.4|11014.4|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|30942
1693303200000|2023-08-29 10:00:00|11023.1|11019.1|11015.3|11011.3|11024.7|11020.7|11013.7|11009.7|54615
1693306800000|2023-08-29 11:00:00|11016.8|11012.8|11007.5|11003.5|11018.4|11014.4|11007.5|11003.5|42506
1693310400000|2023-08-29 12:00:00|11006.7|11002.7|10998.1|10994.1|11012.2|11008.2|10996.5|10992.5|199337
1693314000000|2023-08-29 13:00:00|10999.7|10995.7|11010.6|11006.6|11015.3|11011.3|10991.8|10987.8|112105
1693317600000|2023-08-29 14:00:00|11013.7|11009.7|11063.7|11059.7|11074.7|11070.7|11013.7|11009.7|164845
1693321200000|2023-08-29 15:00:00|11065.3|11061.3|11080.9|11076.9|11084|11080|11059|11055|78974
1693324800000|2023-08-29 16:00:00|11082.5|11078.5|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|64054
1693328400000|2023-08-29 17:00:00|11080.9|11076.9|11087.2|11083.2|11093.4|11089.4|11079.3|11075.3|127375
1693332000000|2023-08-29 18:00:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11076.2|11072.2|60601
1693335600000|2023-08-29 19:00:00|11082.5|11078.5|11090.3|11086.3|11091.8|11087.8|11080.9|11076.9|57057
1693339200000|2023-08-29 20:00:00|11088.7|11084.7|11084|11080|11090.3|11086.3|11084|11080|55058
1693346400000|2023-08-29 22:00:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|3755
1693350000000|2023-08-29 23:00:00|11080.9|11076.9|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|6348
1693353600000|2023-08-30 00:00:00|11073.1|11069.1|11080.9|11076.9|11084|11080|11073.1|11069.1|14927
1693357200000|2023-08-30 01:00:00|11079.3|11075.3|11079.3|11075.3|11088.7|11084.7|11077.8|11073.8|8024
1693360800000|2023-08-30 02:00:00|11077.8|11073.8|11073.1|11069.1|11080.9|11076.9|11071.5|11067.5|9412
1693364400000|2023-08-30 03:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|6238
1693368000000|2023-08-30 04:00:00|11073.1|11069.1|11071.5|11067.5|11076.2|11072.2|11070|11066|5241
1693371600000|2023-08-30 05:00:00|11073.1|11069.1|11066.8|11062.8|11076.2|11072.2|11062.2|11058.2|10294
1693375200000|2023-08-30 06:00:00|11065.3|11061.3|11062.2|11058.2|11070|11066|11060.6|11056.6|13690
1693378800000|2023-08-30 07:00:00|11063.7|11059.7|11074.7|11070.7|11074.7|11070.7|11062.2|11058.2|21878
1693382400000|2023-08-30 08:00:00|11076.2|11072.2|11073.1|11069.1|11079.3|11075.3|11068.4|11064.4|29583
1693386000000|2023-08-30 09:00:00|11071.5|11067.5|11065.3|11061.3|11073.1|11069.1|11065.3|11061.3|24793
1693389600000|2023-08-30 10:00:00|11066.8|11062.8|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|13511
1693393200000|2023-08-30 11:00:00|11065.3|11061.3|11065.3|11061.3|11070|11066|11057.5|11053.5|23007
1693396800000|2023-08-30 12:00:00|11066.8|11062.8|11105.9|11101.9|11109|11105|11063.7|11059.7|80320
1693400400000|2023-08-30 13:00:00|11107.5|11103.5|11102.8|11098.8|11112.2|11108.2|11093.4|11089.4|80269
1693404000000|2023-08-30 14:00:00|11101.2|11097.2|11090.3|11086.3|11107.5|11103.5|11090.3|11086.3|60913
1693407600000|2023-08-30 15:00:00|11091.8|11087.8|11098.1|11094.1|11102.8|11098.8|11090.3|11086.3|52633
1693411200000|2023-08-30 16:00:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11088.7|11084.7|44471
1693414800000|2023-08-30 17:00:00|11096.5|11092.5|11095|11091|11101.2|11097.2|11093.4|11089.4|28620
1693418400000|2023-08-30 18:00:00|11096.5|11092.5|11087.2|11083.2|11096.5|11092.5|11085.6|11081.6|29106
1693422000000|2023-08-30 19:00:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|34773
1693425600000|2023-08-30 20:00:00|11085.6|11081.6|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|24021
1693432800000|2023-08-30 22:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3674
1693436400000|2023-08-30 23:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3075
1693440000000|2023-08-31 00:00:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|6929
1693443600000|2023-08-31 01:00:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11082.5|11078.5|8521
1693447200000|2023-08-31 02:00:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|3940
1693450800000|2023-08-31 03:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2085
1693454400000|2023-08-31 04:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|2360
1693458000000|2023-08-31 05:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|5843
1693461600000|2023-08-31 06:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11079.3|11075.3|13404
1693465200000|2023-08-31 07:00:00|11090.3|11086.3|11091.8|11087.8|11099.7|11095.7|11090.3|11086.3|30630
1693468800000|2023-08-31 08:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|11181
1693472400000|2023-08-31 09:00:00|11093.4|11089.4|11096.5|11092.5|11101.2|11097.2|11093.4|11089.4|17971
1693476000000|2023-08-31 10:00:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11095|11091|7476
1693479600000|2023-08-31 11:00:00|11099.7|11095.7|11101.2|11097.2|11105.9|11101.9|11098.1|11094.1|25002
1693483200000|2023-08-31 12:00:00|11102.8|11098.8|11099.7|11095.7|11110.6|11106.6|11084.8|11080.8|66886
1693486800000|2023-08-31 13:00:00|11101.2|11097.2|11091.8|11087.8|11101.2|11097.2|11080.9|11076.9|63385
1693490400000|2023-08-31 14:00:00|11093.4|11089.4|11101.2|11097.2|11101.2|11097.2|11090.3|11086.3|55551
1693494000000|2023-08-31 15:00:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11095|11091|36725
1693497600000|2023-08-31 16:00:00|11102.8|11098.8|11107.5|11103.5|11112.2|11108.2|11101.2|11097.2|38807
1693501200000|2023-08-31 17:00:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|19052
1693504800000|2023-08-31 18:00:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11102.8|11098.8|45877
1693508400000|2023-08-31 19:00:00|11104.3|11100.3|11102.8|11098.8|11109|11105|11098.1|11094.1|71932
1693512000000|2023-08-31 20:00:00|11104.3|11100.3|11095|11091|11104.3|11100.3|11091.8|11087.8|49197
1693519200000|2023-08-31 22:00:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3222
1693522800000|2023-08-31 23:00:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2395
1693526400000|2023-09-01 00:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|7051
1693530000000|2023-09-01 01:00:00|11091.8|11087.8|11096.5|11092.5|11099.7|11095.7|11091.8|11087.8|7998
1693533600000|2023-09-01 02:00:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|3338
1693537200000|2023-09-01 03:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2652
1693540800000|2023-09-01 04:00:00|11091.8|11087.8|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|3495
1693544400000|2023-09-01 05:00:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|3061
1693548000000|2023-09-01 06:00:00|11093.4|11089.4|11088.7|11084.7|11095|11091|11087.2|11083.2|10404
1693551600000|2023-09-01 07:00:00|11090.3|11086.3|11096.5|11092.5|11096.5|11092.5|11088.7|11084.7|14680
1693555200000|2023-09-01 08:00:00|11098.1|11094.1|11091.8|11087.8|11098.1|11094.1|11090.3|11086.3|11525
1693558800000|2023-09-01 09:00:00|11093.4|11089.4|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|9246
1693562400000|2023-09-01 10:00:00|11091.8|11087.8|11098.1|11094.1|11098.1|11094.1|11090.3|11086.3|9471
1693566000000|2023-09-01 11:00:00|11096.5|11092.5|11109|11105|11110.6|11106.6|11095|11091|33674
1693569600000|2023-09-01 12:00:00|11110.6|11106.6|11121.5|11117.5|11140.3|11136.3|11105.9|11101.9|124686
1693573200000|2023-09-01 13:00:00|11120|11116|11074.7|11070.7|11123.1|11119.1|11068.4|11064.4|121834
1693576800000|2023-09-01 14:00:00|11065.3|11061.3|11060.6|11056.6|11082.5|11078.5|11051.2|11047.2|113801
1693580400000|2023-09-01 15:00:00|11059|11055|11043.4|11039.4|11059|11055|11043.4|11039.4|50666
1693584000000|2023-09-01 16:00:00|11041.8|11037.8|11060.6|11056.6|11060.6|11056.6|11040.3|11036.3|45088
1693587600000|2023-09-01 17:00:00|11062.2|11058.2|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|14890
1693591200000|2023-09-01 18:00:00|11057.5|11053.5|11059|11055|11062.2|11058.2|11055.9|11051.9|23077
1693594800000|2023-09-01 19:00:00|11060.6|11056.6|11052.8|11048.8|11062.2|11058.2|11052.8|11048.8|23461
1693598400000|2023-09-01 20:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|11041
1693778400000|2023-09-03 22:00:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|3630
1693782000000|2023-09-03 23:00:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|1577
1693785600000|2023-09-04 00:00:00|11052.8|11048.8|11048.1|11044.1|11054.3|11050.3|11046.5|11042.5|3293
1693789200000|2023-09-04 01:00:00|11049.7|11045.7|11043.4|11039.4|11051.2|11047.2|11041.8|11037.8|4111
1693792800000|2023-09-04 02:00:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|2626
1693796400000|2023-09-04 03:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|2280
1693800000000|2023-09-04 04:00:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|2409
1693803600000|2023-09-04 05:00:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|3770
1693807200000|2023-09-04 06:00:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|4995
1693810800000|2023-09-04 07:00:00|11045|11041|11038.7|11034.7|11046.5|11042.5|11038.7|11034.7|17675
1693814400000|2023-09-04 08:00:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|8577
1693818000000|2023-09-04 09:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|4512
1693821600000|2023-09-04 10:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3125
1693825200000|2023-09-04 11:00:00|11039.5|11035.5|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2671
1693828800000|2023-09-04 12:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|5661
1693832400000|2023-09-04 13:00:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|7153
1693836000000|2023-09-04 14:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4982
1693839600000|2023-09-04 15:00:00|11034|11030|11034|11030|11034|11030|11034|11030|5278
1693843200000|2023-09-04 16:00:00|||||||||3972
1693864800000|2023-09-04 22:00:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2840
1693868400000|2023-09-04 23:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|2819
1693872000000|2023-09-05 00:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3840
1693875600000|2023-09-05 01:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|8132
1693879200000|2023-09-05 02:00:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|5554
1693882800000|2023-09-05 03:00:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|4018
1693886400000|2023-09-05 04:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|4711
1693890000000|2023-09-05 05:00:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|4596
1693893600000|2023-09-05 06:00:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|18346
1693897200000|2023-09-05 07:00:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11029.3|11025.3|16316
1693900800000|2023-09-05 08:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|10564
1693904400000|2023-09-05 09:00:00|11029.3|11025.3|11024.7|11020.7|11032.5|11028.5|11024.7|11020.7|9498
1693908000000|2023-09-05 10:00:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|7725
1693911600000|2023-09-05 11:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11016.8|11012.8|30987
1693915200000|2023-09-05 12:00:00|11021.5|11017.5|11029.3|11025.3|11034|11030|11015.3|11011.3|68087
1693918800000|2023-09-05 13:00:00|11030.9|11026.9|11015.3|11011.3|11030.9|11026.9|11012.2|11008.2|68671
1693922400000|2023-09-05 14:00:00|11013.7|11009.7|11005.9|11001.9|11015.3|11011.3|11002.8|10998.8|53019
1693926000000|2023-09-05 15:00:00|11004.3|11000.3|11004.3|11000.3|11010.6|11006.6|10999.7|10995.7|48399
1693929600000|2023-09-05 16:00:00|11005.9|11001.9|11009|11005|11012.2|11008.2|11005.9|11001.9|27350
1693933200000|2023-09-05 17:00:00|11010.6|11006.6|10999.7|10995.7|11010.6|11006.6|10998.1|10994.1|23023
1693936800000|2023-09-05 18:00:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|39690
1693940400000|2023-09-05 19:00:00|10996.5|10992.5|11001.2|10997.2|11005.9|11001.9|10995|10991|36218
1693944000000|2023-09-05 20:00:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|10995|10991|27649
1693951200000|2023-09-05 22:00:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|4785
1693954800000|2023-09-05 23:00:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11004.3|11000.3|3229
1693958400000|2023-09-06 00:00:00|11009|11005|11002.8|10998.8|11009|11005|11002.8|10998.8|3666
1693962000000|2023-09-06 01:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|5964
1693965600000|2023-09-06 02:00:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|5186
1693969200000|2023-09-06 03:00:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11004.3|11000.3|5518
1693972800000|2023-09-06 04:00:00|11005.9|11001.9|11012.2|11008.2|11013.7|11009.7|11005.9|11001.9|6840
1693976400000|2023-09-06 05:00:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|7362
1693980000000|2023-09-06 06:00:00|11013.7|11009.7|11002.8|10998.8|11016.8|11012.8|11002.8|10998.8|15404
1693983600000|2023-09-06 07:00:00|11004.3|11000.3|10999.7|10995.7|11005.9|11001.9|10993.4|10989.4|24827
1693987200000|2023-09-06 08:00:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|10998.1|10994.1|9917
1693990800000|2023-09-06 09:00:00|11004.3|11000.3|11002.8|10998.8|11007.5|11003.5|10998.1|10994.1|14075
1693994400000|2023-09-06 10:00:00|11004.3|11000.3|11009|11005|11012.2|11008.2|11004.3|11000.3|12058
1693998000000|2023-09-06 11:00:00|11007.5|11003.5|11010.6|11006.6|11013.7|11009.7|11005.9|11001.9|13105
1694001600000|2023-09-06 12:00:00|11012.2|11008.2|11007.5|11003.5|11015.3|11011.3|11004.3|11000.3|28051
1694005200000|2023-09-06 13:00:00|11005.9|11001.9|11009|11005|11012.2|11008.2|10996.5|10992.5|68982
1694008800000|2023-09-06 14:00:00|10992.6|10988.6|10973.1|10969.1|10992.6|10988.6|10968.4|10964.4|113922
1694012400000|2023-09-06 15:00:00|10971.5|10967.5|10968.4|10964.4|10973.1|10969.1|10963.7|10959.7|51834
1694016000000|2023-09-06 16:00:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10965.3|10961.3|29358
1694019600000|2023-09-06 17:00:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10970|10966|14617
1694023200000|2023-09-06 18:00:00|10970|10966|10971.5|10967.5|10974.7|10970.7|10965.3|10961.3|26511
1694026800000|2023-09-06 19:00:00|10970|10966|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|25024
1694030400000|2023-09-06 20:00:00|10968.4|10964.4|10980.9|10976.9|10980.9|10976.9|10965.3|10961.3|43291
1694037600000|2023-09-06 22:00:00|10979.3|10975.3|10968.4|10964.4|10979.3|10975.3|10968.4|10964.4|4742
1694041200000|2023-09-06 23:00:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|3209
1694044800000|2023-09-07 00:00:00|10971.5|10967.5|10968.4|10964.4|10973.1|10969.1|10966.8|10962.8|8098
1694048400000|2023-09-07 01:00:00|10970|10966|10979.3|10975.3|10980.9|10976.9|10968.4|10964.4|5719
1694052000000|2023-09-07 02:00:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|3451
1694055600000|2023-09-07 03:00:00|10977.8|10973.8|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|5973
1694059200000|2023-09-07 04:00:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|1729
1694062800000|2023-09-07 05:00:00|10975.4|10971.4|10970|10966|10977.8|10973.8|10970|10966|4852
1694066400000|2023-09-07 06:00:00|10971.5|10967.5|10977.8|10973.8|10980.9|10976.9|10970|10966|15691
1694070000000|2023-09-07 07:00:00|10978.6|10974.6|10985.6|10981.6|10985.6|10981.6|10974.7|10970.7|16230
1694073600000|2023-09-07 08:00:00|10984|10980|10987.2|10983.2|10990.3|10986.3|10980.9|10976.9|15357
1694077200000|2023-09-07 09:00:00|10985.6|10981.6|10990.3|10986.3|10993.4|10989.4|10985.6|10981.6|10636
1694080800000|2023-09-07 10:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10984|10980|8023
1694084400000|2023-09-07 11:00:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10984|10980|13530
1694088000000|2023-09-07 12:00:00|10988.7|10984.7|10982.5|10978.5|10990.3|10986.3|10962.2|10958.2|65997
1694091600000|2023-09-07 13:00:00|10984|10980|10980.9|10976.9|10990.3|10986.3|10977.8|10973.8|63222
1694095200000|2023-09-07 14:00:00|10979.3|10975.3|10980.9|10976.9|10991.8|10987.8|10977.8|10973.8|49875
1694098800000|2023-09-07 15:00:00|10979.3|10975.3|10995|10991|10996.5|10992.5|10979.3|10975.3|37260
1694102400000|2023-09-07 16:00:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10988.7|10984.7|36260
1694106000000|2023-09-07 17:00:00|10990.3|10986.3|10991.8|10987.8|10995|10991|10990.3|10986.3|12224
1694109600000|2023-09-07 18:00:00|10990.3|10986.3|10999.7|10995.7|11002.8|10998.8|10990.3|10986.3|45443
1694113200000|2023-09-07 19:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10995|10991|24309
1694116800000|2023-09-07 20:00:00|11001.2|10997.2|11005.9|11001.9|11008.3|11004.3|11001.2|10997.2|17583
1694124000000|2023-09-07 22:00:00|11004.3|11000.3|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|3202
1694127600000|2023-09-07 23:00:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|1570
1694131200000|2023-09-08 00:00:00|11004.3|11000.3|11020|11016|11034|11030|11002.8|10998.8|22535
1694134800000|2023-09-08 01:00:00|11018.4|11014.4|11020|11016|11020|11016|11015.3|11011.3|7341
1694138400000|2023-09-08 02:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11018.4|11014.4|6105
1694142000000|2023-09-08 03:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|3187
1694145600000|2023-09-08 04:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2868
1694149200000|2023-09-08 05:00:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5266
1694152800000|2023-09-08 06:00:00|11024.7|11020.7|11023.1|11019.1|11032.5|11028.5|11021.5|11017.5|20462
1694156400000|2023-09-08 07:00:00|11024.7|11020.7|11015.3|11011.3|11026.2|11022.2|11013.7|11009.7|19753
1694160000000|2023-09-08 08:00:00|11016.8|11012.8|11012.2|11008.2|11018.4|11014.4|11010.6|11006.6|14461
1694163600000|2023-09-08 09:00:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|12178
1694167200000|2023-09-08 10:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3548
1694170800000|2023-09-08 11:00:00|11009|11005|11001.2|10997.2|11010.6|11006.6|11001.2|10997.2|17677
1694174400000|2023-09-08 12:00:00|11002.8|10998.8|11005.9|11001.9|11018.4|11014.4|11001.2|10997.2|32536
1694178000000|2023-09-08 13:00:00|11007.5|11003.5|11029.3|11025.3|11030.9|11026.9|11004.3|11000.3|51346
1694181600000|2023-09-08 14:00:00|11027.8|11023.8|11018.4|11014.4|11032.5|11028.5|11016.8|11012.8|49938
1694185200000|2023-09-08 15:00:00|11016.8|11012.8|11001.2|10997.2|11020|11016|10998.1|10994.1|35509
1694188800000|2023-09-08 16:00:00|11002.8|10998.8|10995|10991|11004.3|11000.3|10991.8|10987.8|28435
1694192400000|2023-09-08 17:00:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10991.8|10987.8|13323
1694196000000|2023-09-08 18:00:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10991.8|10987.8|21652
1694199600000|2023-09-08 19:00:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10991.8|10987.8|17959
1694203200000|2023-09-08 20:00:00|10993.4|10989.4|10988.7|10984.7|10995|10991|10988.7|10984.7|12582
1694383200000|2023-09-10 22:00:00|10980.9|10976.9|10985.6|10981.6|10991.8|10987.8|10980.9|10976.9|8894
1694386800000|2023-09-10 23:00:00|10984|10980|10974.7|10970.7|10985.6|10981.6|10973.1|10969.1|8042
1694390400000|2023-09-11 00:00:00|10976.2|10972.2|10976.2|10972.2|10980.9|10976.9|10973.1|10969.1|9294
1694394000000|2023-09-11 01:00:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10968.4|10964.4|11591
1694397600000|2023-09-11 02:00:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|2752
1694401200000|2023-09-11 03:00:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|4752
1694404800000|2023-09-11 04:00:00|10971.5|10967.5|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|6461
1694408400000|2023-09-11 05:00:00|10966.8|10962.8|10974.7|10970.7|10974.7|10970.7|10965.3|10961.3|5485
1694412000000|2023-09-11 06:00:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|11202
1694415600000|2023-09-11 07:00:00|10976.2|10972.2|10974.7|10970.7|10984|10980|10974.7|10970.7|18338
1694419200000|2023-09-11 08:00:00|10976.2|10972.2|10982.5|10978.5|10984|10980|10974.7|10970.7|8151
1694422800000|2023-09-11 09:00:00|10984|10980|10974.7|10970.7|10985.6|10981.6|10973.1|10969.1|10496
1694426400000|2023-09-11 10:00:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|7015
1694430000000|2023-09-11 11:00:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10970|10966|16356
1694433600000|2023-09-11 12:00:00|10971.5|10967.5|10974.7|10970.7|10982.5|10978.5|10970|10966|49332
1694437200000|2023-09-11 13:00:00|10973.1|10969.1|10985.6|10981.6|10985.6|10981.6|10968.4|10964.4|43627
1694440800000|2023-09-11 14:00:00|10984|10980|10974.7|10970.7|10988.7|10984.7|10973.1|10969.1|55558
1694444400000|2023-09-11 15:00:00|10976.2|10972.2|10976.2|10972.2|10982.5|10978.5|10973.1|10969.1|28801
1694448000000|2023-09-11 16:00:00|10977.8|10973.8|10982.5|10978.5|10985.6|10981.6|10976.2|10972.2|20220
1694451600000|2023-09-11 17:00:00|10984|10980|10984|10980|10984|10980|10976.2|10972.2|15668
1694455200000|2023-09-11 18:00:00|10982.5|10978.5|10979.3|10975.3|10985.6|10981.6|10979.3|10975.3|24797
1694458800000|2023-09-11 19:00:00|10980.9|10976.9|10982.5|10978.5|10987.2|10983.2|10979.3|10975.3|22251
1694462400000|2023-09-11 20:00:00|10980.9|10976.9|10977.8|10973.8|10982.5|10978.5|10976.2|10972.2|16851
1694469600000|2023-09-11 22:00:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|2660
1694473200000|2023-09-11 23:00:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2496
1694476800000|2023-09-12 00:00:00|10975.4|10971.4|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|3626
1694480400000|2023-09-12 01:00:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|3019
1694484000000|2023-09-12 02:00:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|5791
1694487600000|2023-09-12 03:00:00|10977.8|10973.8|10982.5|10978.5|10984|10980|10977.8|10973.8|7205
1694491200000|2023-09-12 04:00:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10980.9|10976.9|5408
1694494800000|2023-09-12 05:00:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4808
1694498400000|2023-09-12 06:00:00|10977.8|10973.8|10976.2|10972.2|10982.5|10978.5|10974.7|10970.7|7567
1694502000000|2023-09-12 07:00:00|10977.8|10973.8|10979.3|10975.3|10982.5|10978.5|10976.2|10972.2|8846
1694505600000|2023-09-12 08:00:00|10980.9|10976.9|10984|10980|10988.7|10984.7|10979.3|10975.3|12482
1694509200000|2023-09-12 09:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10979.3|10975.3|10867
1694512800000|2023-09-12 10:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|5603
1694516400000|2023-09-12 11:00:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|26754
1694520000000|2023-09-12 12:00:00|10980.9|10976.9|10979.3|10975.3|10990.3|10986.3|10976.2|10972.2|37388
1694523600000|2023-09-12 13:00:00|10977.8|10973.8|10973.1|10969.1|10984|10980|10971.5|10967.5|43052
1694527200000|2023-09-12 14:00:00|10971.5|10967.5|10976.2|10972.2|10977.8|10973.8|10971.5|10967.5|33972
1694530800000|2023-09-12 15:00:00|10977|10973|10982.5|10978.5|10984|10980|10976.2|10972.2|35864
1694534400000|2023-09-12 16:00:00|10980.9|10976.9|10976.2|10972.2|10984|10980|10976.2|10972.2|29208
1694538000000|2023-09-12 17:00:00|10975.4|10971.4|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|22256
1694541600000|2023-09-12 18:00:00|10980.9|10976.9|10990.3|10986.3|10990.3|10986.3|10979.3|10975.3|27645
1694545200000|2023-09-12 19:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|20797
1694548800000|2023-09-12 20:00:00|10987.2|10983.2|10977.8|10973.8|10987.2|10983.2|10976.2|10972.2|18988
1694556000000|2023-09-12 22:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3018
1694559600000|2023-09-12 23:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3982
1694563200000|2023-09-13 00:00:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|6066
1694566800000|2023-09-13 01:00:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|3775
1694570400000|2023-09-13 02:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|3241
1694574000000|2023-09-13 03:00:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|4780
1694577600000|2023-09-13 04:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3844
1694581200000|2023-09-13 05:00:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|5702
1694584800000|2023-09-13 06:00:00|10971.5|10967.5|10974.7|10970.7|10977.8|10973.8|10970|10966|9816
1694588400000|2023-09-13 07:00:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10965.3|10961.3|17804
1694592000000|2023-09-13 08:00:00|10968.4|10964.4|10966.8|10962.8|10973.1|10969.1|10965.3|10961.3|13940
1694595600000|2023-09-13 09:00:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|12704
1694599200000|2023-09-13 10:00:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|16506
1694602800000|2023-09-13 11:00:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10962.2|10958.2|21026
1694606400000|2023-09-13 12:00:00|10962.2|10958.2|10976.2|10972.2|10984|10980|10917.6|10913.6|138555
1694610000000|2023-09-13 13:00:00|10974.7|10970.7|10984|10980|10993.4|10989.4|10965.3|10961.3|86151
1694613600000|2023-09-13 14:00:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10976.2|10972.2|40025
1694617200000|2023-09-13 15:00:00|10979.3|10975.3|10985.6|10981.6|10985.6|10981.6|10974.7|10970.7|34002
1694620800000|2023-09-13 16:00:00|10987.2|10983.2|11001.2|10997.2|11002.8|10998.8|10987.2|10983.2|46386
1694624400000|2023-09-13 17:00:00|11000.4|10996.4|11010.6|11006.6|11013.7|11009.7|10995|10991|42534
1694628000000|2023-09-13 18:00:00|11012.2|11008.2|11002.8|10998.8|11015.3|11011.3|11001.2|10997.2|26440
1694631600000|2023-09-13 19:00:00|11001.2|10997.2|11002.8|10998.8|11007.5|11003.5|10999.7|10995.7|20065
1694635200000|2023-09-13 20:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|19664
1694642400000|2023-09-13 22:00:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1820
1694646000000|2023-09-13 23:00:00|11001.2|10997.2|11007.5|11003.5|11009|11005|11001.2|10997.2|3765
1694649600000|2023-09-14 00:00:00|11005.9|11001.9|11013.7|11009.7|11018.4|11014.4|11004.3|11000.3|10497
1694653200000|2023-09-14 01:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11010.6|11006.6|8801
1694656800000|2023-09-14 02:00:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|5857
1694660400000|2023-09-14 03:00:00|11012.2|11008.2|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|3803
1694664000000|2023-09-14 04:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|7306
1694667600000|2023-09-14 05:00:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11015.3|11011.3|3944
1694671200000|2023-09-14 06:00:00|11016.8|11012.8|11009|11005|11018.4|11014.4|11009|11005|14622
1694674800000|2023-09-14 07:00:00|11010.6|11006.6|10998.1|10994.1|11010.6|11006.6|10996.5|10992.5|17352
1694678400000|2023-09-14 08:00:00|10996.5|10992.5|10999.7|10995.7|11002.8|10998.8|10996.5|10992.5|10645
1694682000000|2023-09-14 09:00:00|10998.1|10994.1|10996.5|10992.5|11002.8|10998.8|10993.4|10989.4|8146
1694685600000|2023-09-14 10:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10995|10991|11136
1694689200000|2023-09-14 11:00:00|11001.2|10997.2|10996.5|10992.5|11001.2|10997.2|10993.4|10989.4|16606
1694692800000|2023-09-14 12:00:00|10998.1|10994.1|11002.8|10998.8|11023.1|11019.1|10977.8|10973.8|118817
1694696400000|2023-09-14 13:00:00|11001.2|10997.2|10987.2|10983.2|11024.7|11020.7|10985.6|10981.6|101861
1694700000000|2023-09-14 14:00:00|10988.7|10984.7|10999.7|10995.7|11004.3|11000.3|10977.8|10973.8|77794
1694703600000|2023-09-14 15:00:00|11001.2|10997.2|10987.2|10983.2|11007.5|11003.5|10985.6|10981.6|37022
1694707200000|2023-09-14 16:00:00|10988.7|10984.7|10980.9|10976.9|10990.3|10986.3|10977.8|10973.8|36759
1694710800000|2023-09-14 17:00:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10973.1|10969.1|37281
1694714400000|2023-09-14 18:00:00|10976.2|10972.2|10977.8|10973.8|10984|10980|10976.2|10972.2|30998
1694718000000|2023-09-14 19:00:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|24964
1694721600000|2023-09-14 20:00:00|10976.2|10972.2|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|14273
1694728800000|2023-09-14 22:00:00|10976.2|10972.2|10982.5|10978.5|10984|10980|10976.2|10972.2|3104
1694732400000|2023-09-14 23:00:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|2642
1694736000000|2023-09-15 00:00:00|10980.9|10976.9|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|3273
1694739600000|2023-09-15 01:00:00|10984|10980|10990.3|10986.3|10990.3|10986.3|10980.9|10976.9|5845
1694743200000|2023-09-15 02:00:00|10988.7|10984.7|10982.5|10978.5|10988.7|10984.7|10979.3|10975.3|4638
1694746800000|2023-09-15 03:00:00|10984|10980|10984|10980|10984|10980|10980.9|10976.9|2321
1694750400000|2023-09-15 04:00:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|2825
1694754000000|2023-09-15 05:00:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|5222
1694757600000|2023-09-15 06:00:00|10985.6|10981.6|10976.2|10972.2|10987.2|10983.2|10974.7|10970.7|11180
1694761200000|2023-09-15 07:00:00|10977.8|10973.8|10960.6|10956.6|10977.8|10973.8|10959|10955|27039
1694764800000|2023-09-15 08:00:00|10959|10955|10954.3|10950.3|10959|10955|10952.8|10948.8|19221
1694768400000|2023-09-15 09:00:00|10955.9|10951.9|10954.3|10950.3|10959|10955|10954.3|10950.3|12028
1694772000000|2023-09-15 10:00:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|17808
1694775600000|2023-09-15 11:00:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10951.2|10947.2|19647
1694779200000|2023-09-15 12:00:00|10957.5|10953.5|10948.1|10944.1|10960.6|10956.6|10941.8|10937.8|62845
1694782800000|2023-09-15 13:00:00|10949.7|10945.7|10942.6|10938.6|10963.7|10959.7|10941.8|10937.8|70227
1694786400000|2023-09-15 14:00:00|10952.8|10948.8|10955.9|10951.9|10968.4|10964.4|10949.7|10945.7|79770
1694790000000|2023-09-15 15:00:00|10954.3|10950.3|10946.5|10942.5|10959|10955|10945|10941|33556
1694793600000|2023-09-15 16:00:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10945|10941|21198
1694797200000|2023-09-15 17:00:00|10951.2|10947.2|10962.2|10958.2|10962.2|10958.2|10949.7|10945.7|29009
1694800800000|2023-09-15 18:00:00|10963.7|10959.7|10954.3|10950.3|10963.7|10959.7|10954.3|10950.3|25743
1694804400000|2023-09-15 19:00:00|10955.9|10951.9|10949.7|10945.7|10955.9|10951.9|10949.7|10945.7|33800
1694808000000|2023-09-15 20:00:00|10951.2|10947.2|10945|10941|10951.2|10947.2|10945|10941|22959
1694988000000|2023-09-17 22:00:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|2001
1694991600000|2023-09-17 23:00:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|3018
1694995200000|2023-09-18 00:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10945|10941|3298
1694998800000|2023-09-18 01:00:00|10947.3|10943.3|10935.6|10931.6|10948.1|10944.1|10935.6|10931.6|4650
1695002400000|2023-09-18 02:00:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|2823
1695006000000|2023-09-18 03:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|2461
1695009600000|2023-09-18 04:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1503
1695013200000|2023-09-18 05:00:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|2111
1695016800000|2023-09-18 06:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10932.5|10928.5|11727
1695020400000|2023-09-18 07:00:00|10938.7|10934.7|10930.9|10926.9|10938.7|10934.7|10930.9|10926.9|11602
1695024000000|2023-09-18 08:00:00|10932.5|10928.5|10938.7|10934.7|10938.7|10934.7|10930.9|10926.9|9989
1695027600000|2023-09-18 09:00:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|9394
1695031200000|2023-09-18 10:00:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|8502
1695034800000|2023-09-18 11:00:00|10937.2|10933.2|10938.7|10934.7|10943.4|10939.4|10937.2|10933.2|10443
1695038400000|2023-09-18 12:00:00|10940.3|10936.3|10934|10930|10946.5|10942.5|10930.9|10926.9|37923
1695042000000|2023-09-18 13:00:00|10932.5|10928.5|10940.3|10936.3|10951.2|10947.2|10927.8|10923.8|51904
1695045600000|2023-09-18 14:00:00|10938.7|10934.7|10948.1|10944.1|10949.7|10945.7|10935.6|10931.6|38041
1695049200000|2023-09-18 15:00:00|10946.5|10942.5|10951.2|10947.2|10951.2|10947.2|10938.7|10934.7|23375
1695052800000|2023-09-18 16:00:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10948.1|10944.1|23035
1695056400000|2023-09-18 17:00:00|10957.5|10953.5|10955.9|10951.9|10960.6|10956.6|10954.3|10950.3|27085
1695060000000|2023-09-18 18:00:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10949.7|10945.7|20188
1695063600000|2023-09-18 19:00:00|10954.3|10950.3|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|31752
1695067200000|2023-09-18 20:00:00|10952.8|10948.8|10960.6|10956.6|10962.2|10958.2|10952.8|10948.8|25944
1695074400000|2023-09-18 22:00:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|2812
1695078000000|2023-09-18 23:00:00|10957.5|10953.5|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|3877
1695081600000|2023-09-19 00:00:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10959|10955|5816
1695085200000|2023-09-19 01:00:00|10962.2|10958.2|10957.5|10953.5|10962.2|10958.2|10955.9|10951.9|7713
1695088800000|2023-09-19 02:00:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10957.5|10953.5|3741
1695092400000|2023-09-19 03:00:00|10962.2|10958.2|10957.5|10953.5|10962.2|10958.2|10955.9|10951.9|5028
1695096000000|2023-09-19 04:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2180
1695099600000|2023-09-19 05:00:00|10955.9|10951.9|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|5016
1695103200000|2023-09-19 06:00:00|10952.8|10948.8|10948.1|10944.1|10954.3|10950.3|10946.5|10942.5|14813
1695106800000|2023-09-19 07:00:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10946.5|10942.5|10623
1695110400000|2023-09-19 08:00:00|10949.7|10945.7|10954.3|10950.3|10955.9|10951.9|10949.7|10945.7|9958
1695114000000|2023-09-19 09:00:00|10953.6|10949.6|10952.8|10948.8|10954.3|10950.3|10948.1|10944.1|7777
1695117600000|2023-09-19 10:00:00|10951.2|10947.2|10951.2|10947.2|10957.5|10953.5|10949.7|10945.7|8836
1695121200000|2023-09-19 11:00:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10945|10941|17087
1695124800000|2023-09-19 12:00:00|10946.5|10942.5|10930.9|10926.9|10946.5|10942.5|10927.8|10923.8|58210
1695128400000|2023-09-19 13:00:00|10929.3|10925.3|10934|10930|10941.8|10937.8|10918.4|10914.4|86157
1695132000000|2023-09-19 14:00:00|10935.6|10931.6|10937.2|10933.2|10945|10941|10932.5|10928.5|35115
1695135600000|2023-09-19 15:00:00|10935.6|10931.6|10932.5|10928.5|10938.7|10934.7|10926.2|10922.2|30821
1695139200000|2023-09-19 16:00:00|10930.9|10926.9|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|22963
1695142800000|2023-09-19 17:00:00|10933.3|10929.3|10930.9|10926.9|10938.7|10934.7|10929.3|10925.3|19687
1695146400000|2023-09-19 18:00:00|10929.3|10925.3|10913.7|10909.7|10929.3|10925.3|10913.7|10909.7|50587
1695150000000|2023-09-19 19:00:00|10915.3|10911.3|10915.3|10911.3|10918.4|10914.4|10910.6|10906.6|28930
1695153600000|2023-09-19 20:00:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|23481
1695160800000|2023-09-19 22:00:00|10920|10916|10920|10916|10923.1|10919.1|10918.4|10914.4|3481
1695164400000|2023-09-19 23:00:00|10921.5|10917.5|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|2897
1695168000000|2023-09-20 00:00:00|10915.3|10911.3|10920|10916|10920|10916|10913.7|10909.7|8303
1695171600000|2023-09-20 01:00:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|4792
1695175200000|2023-09-20 02:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2156
1695178800000|2023-09-20 03:00:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1029
1695182400000|2023-09-20 04:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1580
1695186000000|2023-09-20 05:00:00|10920|10916|10918.4|10914.4|10920|10916|10915.3|10911.3|7403
1695189600000|2023-09-20 06:00:00|10916.8|10912.8|10924.7|10920.7|10929.3|10925.3|10916.8|10912.8|22664
1695193200000|2023-09-20 07:00:00|10923.1|10919.1|10920|10916|10926.2|10922.2|10918.4|10914.4|15622
1695196800000|2023-09-20 08:00:00|10921.5|10917.5|10926.2|10922.2|10927.8|10923.8|10918.4|10914.4|17881
1695200400000|2023-09-20 09:00:00|10927.8|10923.8|10932.5|10928.5|10932.5|10928.5|10926.2|10922.2|16550
1695204000000|2023-09-20 10:00:00|10930.9|10926.9|10934|10930|10935.6|10931.6|10930.9|10926.9|14845
1695207600000|2023-09-20 11:00:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10927.8|10923.8|11423
1695211200000|2023-09-20 12:00:00|10932.5|10928.5|10934|10930|10937.2|10933.2|10923.1|10919.1|33375
1695214800000|2023-09-20 13:00:00|10935.6|10931.6|10940.3|10936.3|10946.5|10942.5|10934|10930|48385
1695218400000|2023-09-20 14:00:00|10938.7|10934.7|10941.8|10937.8|10948.1|10944.1|10938.7|10934.7|36481
1695222000000|2023-09-20 15:00:00|10940.3|10936.3|10945|10941|10949.7|10945.7|10940.3|10936.3|32878
1695225600000|2023-09-20 16:00:00|10943.4|10939.4|10951.2|10947.2|10951.2|10947.2|10941.8|10937.8|30675
1695229200000|2023-09-20 17:00:00|10949.7|10945.7|10948.9|10944.9|10954.3|10950.3|10946.5|10942.5|41239
1695232800000|2023-09-20 18:00:00|10949.7|10945.7|10924.7|10920.7|10949.7|10945.7|10907.5|10903.5|136210
1695236400000|2023-09-20 19:00:00|10923.1|10919.1|10902.8|10898.8|10924.7|10920.7|10898.1|10894.1|104758
1695240000000|2023-09-20 20:00:00|10901.2|10897.2|10876.2|10872.2|10902.8|10898.8|10876.2|10872.2|64993
1695247200000|2023-09-20 22:00:00|10879.3|10875.3|10874.7|10870.7|10879.3|10875.3|10871.5|10867.5|9015
1695250800000|2023-09-20 23:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10871.5|10867.5|9026
1695254400000|2023-09-21 00:00:00|10874.7|10870.7|10854.3|10850.3|10876.2|10872.2|10851.2|10847.2|29222
1695258000000|2023-09-21 01:00:00|10852.8|10848.8|10862.2|10858.2|10863.7|10859.7|10851.2|10847.2|15663
1695261600000|2023-09-21 02:00:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|10130
1695265200000|2023-09-21 03:00:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|6230
1695268800000|2023-09-21 04:00:00|10860.6|10856.6|10863.7|10859.7|10865.3|10861.3|10860.6|10856.6|8230
1695272400000|2023-09-21 05:00:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10860.6|10856.6|4868
1695276000000|2023-09-21 06:00:00|10864.5|10860.5|10870|10866|10871.5|10867.5|10862.2|10858.2|19452
1695279600000|2023-09-21 07:00:00|10868.4|10864.4|10871.5|10867.5|10876.2|10872.2|10868.4|10864.4|31322
1695283200000|2023-09-21 08:00:00|10873.1|10869.1|10862.2|10858.2|10873.1|10869.1|10862.2|10858.2|20012
1695286800000|2023-09-21 09:00:00|10860.6|10856.6|10865.3|10861.3|10865.3|10861.3|10859|10855|15991
1695290400000|2023-09-21 10:00:00|10863.7|10859.7|10870|10866|10870|10866|10862.2|10858.2|19049
1695294000000|2023-09-21 11:00:00|10870.8|10866.8|10852.8|10848.8|10873.1|10869.1|10851.2|10847.2|52116
1695297600000|2023-09-21 12:00:00|10851.2|10847.2|10838.7|10834.7|10852.8|10848.8|10827.8|10823.8|131838
1695301200000|2023-09-21 13:00:00|10840.3|10836.3|10837.2|10833.2|10849.7|10845.7|10834|10830|91530
1695304800000|2023-09-21 14:00:00|10835.6|10831.6|10845|10841|10852.8|10848.8|10835.6|10831.6|85930
1695308400000|2023-09-21 15:00:00|10846.5|10842.5|10848.1|10844.1|10852.8|10848.8|10840.3|10836.3|76961
1695312000000|2023-09-21 16:00:00|10846.5|10842.5|10849.7|10845.7|10851.2|10847.2|10841.8|10837.8|33322
1695315600000|2023-09-21 17:00:00|10851.2|10847.2|10848.1|10844.1|10854.3|10850.3|10848.1|10844.1|35785
1695319200000|2023-09-21 18:00:00|10849.7|10845.7|10843.4|10839.4|10852.8|10848.8|10843.4|10839.4|48136
1695322800000|2023-09-21 19:00:00|10845|10841|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|40189
1695326400000|2023-09-21 20:00:00|10840.3|10836.3|10837.2|10833.2|10843.4|10839.4|10835.6|10831.6|39392
1695333600000|2023-09-21 22:00:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|2264
1695337200000|2023-09-21 23:00:00|10835.6|10831.6|10838.7|10834.7|10840.3|10836.3|10832.5|10828.5|5610
1695340800000|2023-09-22 00:00:00|10840.3|10836.3|10838.7|10834.7|10843.4|10839.4|10835.6|10831.6|9672
1695344400000|2023-09-22 01:00:00|10837.2|10833.2|10832.5|10828.5|10838.7|10834.7|10830.9|10826.9|8556
1695348000000|2023-09-22 02:00:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|11118
1695351600000|2023-09-22 03:00:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|10213
1695355200000|2023-09-22 04:00:00|10834|10830|10838.7|10834.7|10840.3|10836.3|10834|10830|7501
1695358800000|2023-09-22 05:00:00|10840.3|10836.3|10834|10830|10840.3|10836.3|10834|10830|7410
1695362400000|2023-09-22 06:00:00|10834.8|10830.8|10845|10841|10845|10841|10834|10830|14915
1695366000000|2023-09-22 07:00:00|10843.4|10839.4|10855.9|10851.9|10862.2|10858.2|10841.8|10837.8|53505
1695369600000|2023-09-22 08:00:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10848.1|10844.1|14257
1695373200000|2023-09-22 09:00:00|10848.1|10844.1|10846.5|10842.5|10854.3|10850.3|10846.5|10842.5|13550
1695376800000|2023-09-22 10:00:00|10845|10841|10845|10841|10849.7|10845.7|10845|10841|12054
1695380400000|2023-09-22 11:00:00|10843.4|10839.4|10845|10841|10851.2|10847.2|10841.8|10837.8|16931
1695384000000|2023-09-22 12:00:00|10846.5|10842.5|10857.5|10853.5|10862.2|10858.2|10845|10841|32301
1695387600000|2023-09-22 13:00:00|10855.9|10851.9|10865.3|10861.3|10866.8|10862.8|10843.4|10839.4|62145
1695391200000|2023-09-22 14:00:00|10863.7|10859.7|10879.3|10875.3|10884|10880|10863.7|10859.7|80121
1695394800000|2023-09-22 15:00:00|10877.8|10873.8|10876.2|10872.2|10882.5|10878.5|10871.5|10867.5|44633
1695398400000|2023-09-22 16:00:00|10874.7|10870.7|10877.8|10873.8|10879.3|10875.3|10871.5|10867.5|31724
1695402000000|2023-09-22 17:00:00|10876.2|10872.2|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|46273
1695405600000|2023-09-22 18:00:00|10879.3|10875.3|10870|10866|10880.9|10876.9|10870|10866|29017
1695409200000|2023-09-22 19:00:00|10871.5|10867.5|10877.8|10873.8|10877.8|10873.8|10870|10866|30264
1695412800000|2023-09-22 20:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|21512
1695592800000|2023-09-24 22:00:00|10876.2|10872.2|10876.2|10872.2|10882.5|10878.5|10876.2|10872.2|6244
1695596400000|2023-09-24 23:00:00|10877.8|10873.8|10873.1|10869.1|10880.9|10876.9|10873.1|10869.1|3918
1695600000000|2023-09-25 00:00:00|10871.5|10867.5|10866.8|10862.8|10871.5|10867.5|10863.7|10859.7|9585
1695603600000|2023-09-25 01:00:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10860.6|10856.6|4157
1695607200000|2023-09-25 02:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|4523
1695610800000|2023-09-25 03:00:00|10861.4|10857.4|10863.7|10859.7|10866.1|10862.1|10860.6|10856.6|4990
1695614400000|2023-09-25 04:00:00|10862.2|10858.2|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|7704
1695618000000|2023-09-25 05:00:00|10861.4|10857.4|10859|10855|10863.7|10859.7|10857.5|10853.5|4579
1695621600000|2023-09-25 06:00:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10854.3|10850.3|8189
1695625200000|2023-09-25 07:00:00|10860.6|10856.6|10851.2|10847.2|10860.6|10856.6|10848.1|10844.1|20297
1695628800000|2023-09-25 08:00:00|10849.7|10845.7|10845|10841|10851.2|10847.2|10843.4|10839.4|25613
1695632400000|2023-09-25 09:00:00|10846.5|10842.5|10840.3|10836.3|10848.1|10844.1|10837.2|10833.2|16749
1695636000000|2023-09-25 10:00:00|10841.8|10837.8|10845|10841|10845|10841|10835.6|10831.6|19322
1695639600000|2023-09-25 11:00:00|10843.4|10839.4|10838.7|10834.7|10848.1|10844.1|10837.2|10833.2|22613
1695643200000|2023-09-25 12:00:00|10840.3|10836.3|10835.6|10831.6|10845|10841|10832.5|10828.5|69630
1695646800000|2023-09-25 13:00:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10821.5|10817.5|76159
1695650400000|2023-09-25 14:00:00|10832.5|10828.5|10834|10830|10838.7|10834.7|10823.1|10819.1|70553
1695654000000|2023-09-25 15:00:00|10835.6|10831.6|10829.3|10825.3|10845|10841|10829.3|10825.3|39294
1695657600000|2023-09-25 16:00:00|10830.9|10826.9|10829.3|10825.3|10835.6|10831.6|10827.8|10823.8|27481
1695661200000|2023-09-25 17:00:00|10827.8|10823.8|10826.2|10822.2|10832.5|10828.5|10824.7|10820.7|17739
1695664800000|2023-09-25 18:00:00|10827.8|10823.8|10818.4|10814.4|10827.8|10823.8|10815.3|10811.3|41300
1695668400000|2023-09-25 19:00:00|10820|10816|10820|10816|10821.5|10817.5|10815.3|10811.3|25011
1695672000000|2023-09-25 20:00:00|10818.4|10814.4|10823.1|10819.1|10826.2|10822.2|10818.4|10814.4|28477
1695679200000|2023-09-25 22:00:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10818.4|10814.4|2447
1695682800000|2023-09-25 23:00:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10815.3|10811.3|5200
1695686400000|2023-09-26 00:00:00|10815.3|10811.3|10805.9|10801.9|10816.8|10812.8|10805.9|10801.9|12683
1695690000000|2023-09-26 01:00:00|10805.1|10801.1|10807.5|10803.5|10810.6|10806.6|10804.3|10800.3|15067
1695693600000|2023-09-26 02:00:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|8029
1695697200000|2023-09-26 03:00:00|10805.9|10801.9|10809|10805|10810.6|10806.6|10805.9|10801.9|10567
1695700800000|2023-09-26 04:00:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10809|10805|5414
1695704400000|2023-09-26 05:00:00|10815.3|10811.3|10809.8|10805.8|10818.4|10814.4|10809|10805|12284
1695708000000|2023-09-26 06:00:00|10810.6|10806.6|10807.5|10803.5|10815.3|10811.3|10805.9|10801.9|23775
1695711600000|2023-09-26 07:00:00|10809|10805|10824.7|10820.7|10824.7|10820.7|10805.9|10801.9|22049
1695715200000|2023-09-26 08:00:00|10826.2|10822.2|10832.5|10828.5|10837.2|10833.2|10824.7|10820.7|39896
1695718800000|2023-09-26 09:00:00|10830.9|10826.9|10838.7|10834.7|10840.3|10836.3|10829.3|10825.3|28750
1695722400000|2023-09-26 10:00:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10834|10830|12934
1695726000000|2023-09-26 11:00:00|10840.3|10836.3|10841.8|10837.8|10851.2|10847.2|10837.2|10833.2|36827
1695729600000|2023-09-26 12:00:00|10843.4|10839.4|10849.7|10845.7|10855.9|10851.9|10840.3|10836.3|56954
1695733200000|2023-09-26 13:00:00|10848.1|10844.1|10830.9|10826.9|10848.1|10844.1|10827.8|10823.8|65012
1695736800000|2023-09-26 14:00:00|10832.5|10828.5|10821.5|10817.5|10841.8|10837.8|10820|10816|65985
1695740400000|2023-09-26 15:00:00|10820|10816|10818.4|10814.4|10826.2|10822.2|10810.6|10806.6|66007
1695744000000|2023-09-26 16:00:00|10820|10816|10816.8|10812.8|10820|10816|10813.7|10809.7|34567
1695747600000|2023-09-26 17:00:00|10815.3|10811.3|10823.1|10819.1|10824.7|10820.7|10815.3|10811.3|19940
1695751200000|2023-09-26 18:00:00|10824.7|10820.7|10812.2|10808.2|10824.7|10820.7|10807.5|10803.5|54268
1695754800000|2023-09-26 19:00:00|10810.6|10806.6|10816.8|10812.8|10818.4|10814.4|10810.6|10806.6|40405
1695758400000|2023-09-26 20:00:00|10815.3|10811.3|10824.7|10820.7|10826.2|10822.2|10815.3|10811.3|27181
1695765600000|2023-09-26 22:00:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|4085
1695769200000|2023-09-26 23:00:00|10826.2|10822.2|10829.3|10825.3|10830.9|10826.9|10824.7|10820.7|3604
1695772800000|2023-09-27 00:00:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10827.8|10823.8|6594
1695776400000|2023-09-27 01:00:00|10830.9|10826.9|10837.2|10833.2|10840.3|10836.3|10830.9|10826.9|9426
1695780000000|2023-09-27 02:00:00|10835.6|10831.6|10835.6|10831.6|10838.7|10834.7|10834|10830|4595
1695783600000|2023-09-27 03:00:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2831
1695787200000|2023-09-27 04:00:00|10835.6|10831.6|10832.5|10828.5|10837.2|10833.2|10829.3|10825.3|3614
1695790800000|2023-09-27 05:00:00|10830.9|10826.9|10826.2|10822.2|10832.5|10828.5|10826.2|10822.2|4854
1695794400000|2023-09-27 06:00:00|10827.8|10823.8|10841.8|10837.8|10843.4|10839.4|10826.2|10822.2|19333
1695798000000|2023-09-27 07:00:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|17698
1695801600000|2023-09-27 08:00:00|10845|10841|10845|10841|10846.5|10842.5|10841.8|10837.8|11398
1695805200000|2023-09-27 09:00:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|12999
1695808800000|2023-09-27 10:00:00|10845|10841|10841.8|10837.8|10846.5|10842.5|10840.3|10836.3|11798
1695812400000|2023-09-27 11:00:00|10840.3|10836.3|10840.3|10836.3|10846.5|10842.5|10835.6|10831.6|14687
1695816000000|2023-09-27 12:00:00|10841.1|10837.1|10849.7|10845.7|10854.3|10850.3|10830.9|10826.9|61172
1695819600000|2023-09-27 13:00:00|10848.1|10844.1|10827.8|10823.8|10851.2|10847.2|10827.8|10823.8|60977
1695823200000|2023-09-27 14:00:00|10829.3|10825.3|10807.5|10803.5|10830.9|10826.9|10807.5|10803.5|100369
1695826800000|2023-09-27 15:00:00|10805.9|10801.9|10795|10791|10812.2|10808.2|10790.3|10786.3|80100
1695830400000|2023-09-27 16:00:00|10793.4|10789.4|10782.5|10778.5|10795|10791|10780.9|10776.9|67992
1695834000000|2023-09-27 17:00:00|10784|10780|10765.3|10761.3|10788.7|10784.7|10759|10755|95546
1695837600000|2023-09-27 18:00:00|10766.8|10762.8|10760.6|10756.6|10766.8|10762.8|10751.2|10747.2|63300
1695841200000|2023-09-27 19:00:00|10762.2|10758.2|10771.5|10767.5|10774.7|10770.7|10759|10755|52379
1695844800000|2023-09-27 20:00:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10768.4|10764.4|31640
1695852000000|2023-09-27 22:00:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10770|10766|4298
1695855600000|2023-09-27 23:00:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10771.5|10767.5|4730
1695859200000|2023-09-28 00:00:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10770|10766|6221
1695862800000|2023-09-28 01:00:00|10773.1|10769.1|10770|10766|10774.7|10770.7|10762.2|10758.2|12598
1695866400000|2023-09-28 02:00:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10768.4|10764.4|15567
1695870000000|2023-09-28 03:00:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|8439
1695873600000|2023-09-28 04:00:00|10776.2|10772.2|10777.8|10773.8|10780.9|10776.9|10776.2|10772.2|12674
1695877200000|2023-09-28 05:00:00|10776.2|10772.2|10779.3|10775.3|10785.6|10781.6|10776.2|10772.2|13472
1695880800000|2023-09-28 06:00:00|10777.8|10773.8|10771.5|10767.5|10780.9|10776.9|10770|10766|15141
1695884400000|2023-09-28 07:00:00|10770|10766|10771.5|10767.5|10776.2|10772.2|10766.8|10762.8|22013
1695888000000|2023-09-28 08:00:00|10770|10766|10755.9|10751.9|10771.5|10767.5|10754.3|10750.3|40678
1695891600000|2023-09-28 09:00:00|10754.3|10750.3|10762.2|10758.2|10763.7|10759.7|10751.2|10747.2|29792
1695895200000|2023-09-28 10:00:00|10763.7|10759.7|10751.2|10747.2|10763.7|10759.7|10749.7|10745.7|17766
1695898800000|2023-09-28 11:00:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10746.5|10742.5|25843
1695902400000|2023-09-28 12:00:00|10755.9|10751.9|10737.2|10733.2|10780.9|10776.9|10724.7|10720.7|142064
1695906000000|2023-09-28 13:00:00|10735.6|10731.6|10754.3|10750.3|10762.2|10758.2|10735.6|10731.6|110203
1695909600000|2023-09-28 14:00:00|10752.8|10748.8|10749.7|10745.7|10768.4|10764.4|10741.8|10737.8|114211
1695913200000|2023-09-28 15:00:00|10748.1|10744.1|10779.3|10775.3|10782.5|10778.5|10743.4|10739.4|102081
1695916800000|2023-09-28 16:00:00|10777.8|10773.8|10773.1|10769.1|10780.9|10776.9|10768.4|10764.4|64892
1695920400000|2023-09-28 17:00:00|10773.9|10769.9|10766.8|10762.8|10777.8|10773.8|10763.7|10759.7|63505
1695924000000|2023-09-28 18:00:00|10768.4|10764.4|10788.7|10784.7|10788.7|10784.7|10766.8|10762.8|48544
1695927600000|2023-09-28 19:00:00|10787.2|10783.2|10801.2|10797.2|10802.8|10798.8|10787.2|10783.2|45630
1695931200000|2023-09-28 20:00:00|10799.7|10795.7|10798.1|10794.1|10801.2|10797.2|10796.5|10792.5|23873
1695938400000|2023-09-28 22:00:00|10796.5|10792.5|10795|10791|10797.3|10793.3|10793.4|10789.4|5098
1695942000000|2023-09-28 23:00:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|5765
1695945600000|2023-09-29 00:00:00|10795|10791|10791.8|10787.8|10795|10791|10788.7|10784.7|6638
1695949200000|2023-09-29 01:00:00|10790.3|10786.3|10785.6|10781.6|10793.4|10789.4|10784|10780|7989
1695952800000|2023-09-29 02:00:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10782.5|10778.5|4287
1695956400000|2023-09-29 03:00:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|4599
1695960000000|2023-09-29 04:00:00|10787.2|10783.2|10791.8|10787.8|10791.8|10787.8|10785.6|10781.6|7038
1695963600000|2023-09-29 05:00:00|10793.4|10789.4|10804.3|10800.3|10807.5|10803.5|10793.4|10789.4|16125
1695967200000|2023-09-29 06:00:00|10802.8|10798.8|10816.8|10812.8|10827.8|10823.8|10801.2|10797.2|43537
1695970800000|2023-09-29 07:00:00|10815.3|10811.3|10823.1|10819.1|10826.2|10822.2|10814.5|10810.5|31997
1695974400000|2023-09-29 08:00:00|10821.5|10817.5|10820|10816|10827.8|10823.8|10818.4|10814.4|15806
1695978000000|2023-09-29 09:00:00|10824.7|10820.7|10823.1|10819.1|10827.8|10823.8|10816.8|10812.8|21942
1695981600000|2023-09-29 10:00:00|10821.5|10817.5|10818.4|10814.4|10824.7|10820.7|10818.4|10814.4|14819
1695985200000|2023-09-29 11:00:00|10820|10816|10812.2|10808.2|10820|10816|10804.3|10800.3|30963
1695988800000|2023-09-29 12:00:00|10810.6|10806.6|10834|10830|10835.6|10831.6|10809|10805|91075
1695992400000|2023-09-29 13:00:00|10832.5|10828.5|10837.2|10833.2|10848.1|10844.1|10827.8|10823.8|75985
1695996000000|2023-09-29 14:00:00|10838.7|10834.7|10835.6|10831.6|10843.4|10839.4|10827.8|10823.8|66415
1695999600000|2023-09-29 15:00:00|10834|10830|10813.7|10809.7|10834|10830|10805.9|10801.9|84813
1696003200000|2023-09-29 16:00:00|10815.3|10811.3|10809|10805|10816.8|10812.8|10809|10805|58693
1696006800000|2023-09-29 17:00:00|10808.3|10804.3|10807.5|10803.5|10813.7|10809.7|10802.8|10798.8|34858
1696010400000|2023-09-29 18:00:00|10809|10805|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|41007
1696014000000|2023-09-29 19:00:00|10805.9|10801.9|10804.3|10800.3|10812.2|10808.2|10795|10791|122377
1696017600000|2023-09-29 20:00:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10799.7|10795.7|63642
1696197600000|2023-10-01 22:00:00|10787.2|10783.2|10774.7|10770.7|10790.3|10786.3|10771.5|10767.5|19882
1696201200000|2023-10-01 23:00:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10773.1|10769.1|5900
1696204800000|2023-10-02 00:00:00|10777.8|10773.8|10774.7|10770.7|10779.3|10775.3|10770|10766|12249
1696208400000|2023-10-02 01:00:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|5002
1696212000000|2023-10-02 02:00:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2240
1696215600000|2023-10-02 03:00:00|10773.9|10769.9|10779.3|10775.3|10779.3|10775.3|10773.9|10769.9|3675
1696219200000|2023-10-02 04:00:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3600
1696222800000|2023-10-02 05:00:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3080
1696226400000|2023-10-02 06:00:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10771.5|10767.5|10579
1696230000000|2023-10-02 07:00:00|10780.9|10776.9|10771.5|10767.5|10787.2|10783.2|10770|10766|23091
1696233600000|2023-10-02 08:00:00|10773.1|10769.1|10770|10766|10776.2|10772.2|10770|10766|15947
1696237200000|2023-10-02 09:00:00|10771.5|10767.5|10762.2|10758.2|10774.7|10770.7|10762.2|10758.2|25247
1696240800000|2023-10-02 10:00:00|10763.7|10759.7|10763.7|10759.7|10768.4|10764.4|10762.2|10758.2|15161
1696244400000|2023-10-02 11:00:00|10765.3|10761.3|10768.4|10764.4|10771.5|10767.5|10763.7|10759.7|17541
1696248000000|2023-10-02 12:00:00|10766.8|10762.8|10760.6|10756.6|10770|10766|10754.3|10750.3|51605
1696251600000|2023-10-02 13:00:00|10759|10755|10755.9|10751.9|10766.8|10762.8|10754.3|10750.3|65367
1696255200000|2023-10-02 14:00:00|10747.3|10743.3|10740.3|10736.3|10768.4|10764.4|10738.7|10734.7|115530
1696258800000|2023-10-02 15:00:00|10741.8|10737.8|10729.3|10725.3|10748.1|10744.1|10727.8|10723.8|57863
1696262400000|2023-10-02 16:00:00|10730.9|10726.9|10734|10730|10734|10730|10724.7|10720.7|47029
1696266000000|2023-10-02 17:00:00|10735.6|10731.6|10743.4|10739.4|10745|10741|10735.6|10731.6|30326
1696269600000|2023-10-02 18:00:00|10741.8|10737.8|10734|10730|10748.1|10744.1|10732.5|10728.5|45175
1696273200000|2023-10-02 19:00:00|10735.6|10731.6|10734|10730|10738.7|10734.7|10732.5|10728.5|28047
1696276800000|2023-10-02 20:00:00|10732.5|10728.5|10737.2|10733.2|10737.2|10733.2|10727.8|10723.8|27992
1696284000000|2023-10-02 22:00:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|3255
1696287600000|2023-10-02 23:00:00|10740.3|10736.3|10737.2|10733.2|10743.4|10739.4|10737.2|10733.2|6118
1696291200000|2023-10-03 00:00:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10722.3|10718.3|18607
1696294800000|2023-10-03 01:00:00|10735.6|10731.6|10735.6|10731.6|10738.7|10734.7|10730.9|10726.9|11150
1696298400000|2023-10-03 02:00:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10734|10730|3480
1696302000000|2023-10-03 03:00:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10732.5|10728.5|6407
1696305600000|2023-10-03 04:00:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10729.3|10725.3|11401
1696309200000|2023-10-03 05:00:00|10737.2|10733.2|10723.9|10719.9|10737.2|10733.2|10721.5|10717.5|11864
1696312800000|2023-10-03 06:00:00|10724.7|10720.7|10729.3|10725.3|10734|10730|10723.1|10719.1|17825
1696316400000|2023-10-03 07:00:00|10730.9|10726.9|10732.5|10728.5|10738.7|10734.7|10726.2|10722.2|27217
1696320000000|2023-10-03 08:00:00|10734|10730|10738.7|10734.7|10745|10741|10734|10730|20272
1696323600000|2023-10-03 09:00:00|10737.2|10733.2|10724.7|10720.7|10738.7|10734.7|10722.3|10718.3|25718
1696327200000|2023-10-03 10:00:00|10726.2|10722.2|10718.4|10714.4|10727.8|10723.8|10718.4|10714.4|18769
1696330800000|2023-10-03 11:00:00|10716.8|10712.8|10702.8|10698.8|10718.4|10714.4|10698.1|10694.1|76962
1696334400000|2023-10-03 12:00:00|10704.3|10700.3|10720|10716|10720|10716|10695|10691|96179
1696338000000|2023-10-03 13:00:00|10721.5|10717.5|10730.1|10726.1|10734|10730|10713.7|10709.7|104946
1696341600000|2023-10-03 14:00:00|10730.9|10726.9|10696.5|10692.5|10730.9|10726.9|10685.6|10681.6|176712
1696345200000|2023-10-03 15:00:00|10695|10691|10677.8|10673.8|10696.5|10692.5|10674.7|10670.7|110727
1696348800000|2023-10-03 16:00:00|10679.3|10675.3|10676.2|10672.2|10690.3|10686.3|10674.7|10670.7|61480
1696352400000|2023-10-03 17:00:00|10677.8|10673.8|10676.2|10672.2|10682.5|10678.5|10674.7|10670.7|39210
1696356000000|2023-10-03 18:00:00|10674.7|10670.7|10663.7|10659.7|10676.2|10672.2|10663.7|10659.7|58670
1696359600000|2023-10-03 19:00:00|10665.3|10661.3|10662.2|10658.2|10666.8|10662.8|10659|10655|64062
1696363200000|2023-10-03 20:00:00|10663.7|10659.7|10668.4|10664.4|10671.5|10667.5|10663.7|10659.7|44641
1696370400000|2023-10-03 22:00:00|10667.6|10663.6|10668.4|10664.4|10670|10666|10666.8|10662.8|7696
1696374000000|2023-10-03 23:00:00|10666.8|10662.8|10665.3|10661.3|10670|10666|10665.3|10661.3|6640
1696377600000|2023-10-04 00:00:00|10666.8|10662.8|10654.3|10650.3|10671.5|10667.5|10654.3|10650.3|17422
1696381200000|2023-10-04 01:00:00|10652.8|10648.8|10649.7|10645.7|10655.9|10651.9|10645|10641|21778
1696384800000|2023-10-04 02:00:00|10648.1|10644.1|10643.4|10639.4|10648.1|10644.1|10635.6|10631.6|17568
1696388400000|2023-10-04 03:00:00|10645|10641|10640.3|10636.3|10648.1|10644.1|10638.7|10634.7|9126
1696392000000|2023-10-04 04:00:00|10638.7|10634.7|10646.5|10642.5|10646.5|10642.5|10637.2|10633.2|14021
1696395600000|2023-10-04 05:00:00|10645|10641|10635.6|10631.6|10646.5|10642.5|10634|10630|10188
1696399200000|2023-10-04 06:00:00|10637.2|10633.2|10616.8|10612.8|10637.2|10633.2|10613.7|10609.7|45748
1696402800000|2023-10-04 07:00:00|10618.4|10614.4|10645|10641|10649.7|10645.7|10618.4|10614.4|55825
1696406400000|2023-10-04 08:00:00|10643.4|10639.4|10659|10655|10659|10655|10643.4|10639.4|36386
1696410000000|2023-10-04 09:00:00|10657.5|10653.5|10649.7|10645.7|10663.7|10659.7|10649.7|10645.7|28245
1696413600000|2023-10-04 10:00:00|10651.2|10647.2|10649.7|10645.7|10657.5|10653.5|10641.8|10637.8|32712
1696417200000|2023-10-04 11:00:00|10648.1|10644.1|10677.8|10673.8|10685.6|10681.6|10648.1|10644.1|70600
1696420800000|2023-10-04 12:00:00|10676.2|10672.2|10702.8|10698.8|10709|10705|10674.7|10670.7|130266
1696424400000|2023-10-04 13:00:00|10704.3|10700.3|10695|10691|10704.3|10700.3|10685.6|10681.6|88278
1696428000000|2023-10-04 14:00:00|10694.2|10690.2|10682.5|10678.5|10698.1|10694.1|10668.4|10664.4|121475
1696431600000|2023-10-04 15:00:00|10680.9|10676.9|10712.2|10708.2|10715.3|10711.3|10676.2|10672.2|106098
1696435200000|2023-10-04 16:00:00|10710.6|10706.6|10712.2|10708.2|10716.8|10712.8|10702.8|10698.8|56204
1696438800000|2023-10-04 17:00:00|10710.6|10706.6|10704.3|10700.3|10716.8|10712.8|10702.8|10698.8|36191
1696442400000|2023-10-04 18:00:00|10702.8|10698.8|10712.2|10708.2|10713.7|10709.7|10701.2|10697.2|40332
1696446000000|2023-10-04 19:00:00|10710.6|10706.6|10716.8|10712.8|10721.5|10717.5|10710.6|10706.6|34073
1696449600000|2023-10-04 20:00:00|10718.4|10714.4|10710.6|10706.6|10718.4|10714.4|10710.6|10706.6|25249
1696456800000|2023-10-04 22:00:00|10709|10705|10712.2|10708.2|10712.2|10708.2|10705.9|10701.9|2859
1696460400000|2023-10-04 23:00:00|10710.6|10706.6|10713.7|10709.7|10715.3|10711.3|10710.6|10706.6|4314
1696464000000|2023-10-05 00:00:00|10715.3|10711.3|10712.2|10708.2|10716.8|10712.8|10704.3|10700.3|10508
1696467600000|2023-10-05 01:00:00|10713.7|10709.7|10726.2|10722.2|10726.2|10722.2|10712.2|10708.2|15098
1696471200000|2023-10-05 02:00:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10723.1|10719.1|11615
1696474800000|2023-10-05 03:00:00|10727.8|10723.8|10723.1|10719.1|10727.8|10723.8|10720|10716|6781
1696478400000|2023-10-05 04:00:00|10721.5|10717.5|10723.1|10719.1|10727.8|10723.8|10721.5|10717.5|4688
1696482000000|2023-10-05 05:00:00|10724.7|10720.7|10726.2|10722.2|10729.3|10725.3|10721.5|10717.5|5650
1696485600000|2023-10-05 06:00:00|10727.8|10723.8|10707.5|10703.5|10727.8|10723.8|10707.5|10703.5|24120
1696489200000|2023-10-05 07:00:00|10705.9|10701.9|10707.5|10703.5|10712.2|10708.2|10702.8|10698.8|21416
1696492800000|2023-10-05 08:00:00|10709|10705|10705.9|10701.9|10713.7|10709.7|10701.2|10697.2|20375
1696496400000|2023-10-05 09:00:00|10704.3|10700.3|10712.2|10708.2|10715.3|10711.3|10702.8|10698.8|21249
1696500000000|2023-10-05 10:00:00|10713.7|10709.7|10727.8|10723.8|10729.3|10725.3|10712.2|10708.2|24701
1696503600000|2023-10-05 11:00:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10720|10716|18155
1696507200000|2023-10-05 12:00:00|10727.8|10723.8|10713.7|10709.7|10732.5|10728.5|10691.8|10687.8|95706
1696510800000|2023-10-05 13:00:00|10715.3|10711.3|10734|10730|10740.3|10736.3|10713.7|10709.7|103769
1696514400000|2023-10-05 14:00:00|10732.5|10728.5|10723.1|10719.1|10732.5|10728.5|10715.3|10711.3|82398
1696518000000|2023-10-05 15:00:00|10721.5|10717.5|10729.3|10725.3|10732.5|10728.5|10718.4|10714.4|56162
1696521600000|2023-10-05 16:00:00|10730.9|10726.9|10734|10730|10737.2|10733.2|10727.8|10723.8|36995
1696525200000|2023-10-05 17:00:00|10732.5|10728.5|10730.9|10726.9|10737.2|10733.2|10727.8|10723.8|23409
1696528800000|2023-10-05 18:00:00|10732.5|10728.5|10732.5|10728.5|10737.2|10733.2|10730.9|10726.9|29528
1696532400000|2023-10-05 19:00:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|35517
1696536000000|2023-10-05 20:00:00|10734|10730|10729.3|10725.3|10735.6|10731.6|10726.2|10722.2|36505
1696543200000|2023-10-05 22:00:00|10727.8|10723.8|10724.7|10720.7|10729.3|10725.3|10724.7|10720.7|4801
1696546800000|2023-10-05 23:00:00|10726.2|10722.2|10724.7|10720.7|10727.8|10723.8|10723.1|10719.1|2523
1696550400000|2023-10-06 00:00:00|10726.2|10722.2|10723.1|10719.1|10727.8|10723.8|10723.1|10719.1|5294
1696554000000|2023-10-06 01:00:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10723.1|10719.1|5618
1696557600000|2023-10-06 02:00:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|1940
1696561200000|2023-10-06 03:00:00|10724.7|10720.7|10730.9|10726.9|10732.5|10728.5|10724.7|10720.7|5157
1696564800000|2023-10-06 04:00:00|10729.3|10725.3|10729.3|10725.3|10734|10730|10729.3|10725.3|3817
1696568400000|2023-10-06 05:00:00|10727.8|10723.8|10723.1|10719.1|10727.8|10723.8|10723.1|10719.1|6813
1696572000000|2023-10-06 06:00:00|10724.7|10720.7|10718.4|10714.4|10724.7|10720.7|10715.3|10711.3|12595
1696575600000|2023-10-06 07:00:00|10720|10716|10716.8|10712.8|10721.5|10717.5|10710.6|10706.6|21945
1696579200000|2023-10-06 08:00:00|10718.4|10714.4|10715.3|10711.3|10718.4|10714.4|10709|10705|15159
1696582800000|2023-10-06 09:00:00|10716.8|10712.8|10715.3|10711.3|10723.1|10719.1|10715.3|10711.3|10814
1696586400000|2023-10-06 10:00:00|10716.8|10712.8|10713.7|10709.7|10718.4|10714.4|10712.2|10708.2|15559
1696590000000|2023-10-06 11:00:00|10712.2|10708.2|10712.2|10708.2|10716.8|10712.8|10709|10705|24264
1696593600000|2023-10-06 12:00:00|10710.6|10706.6|10643.4|10639.4|10721.5|10717.5|10621.5|10617.5|184370
1696597200000|2023-10-06 13:00:00|10645|10641|10652.8|10648.8|10665.3|10661.3|10634|10630|137068
1696600800000|2023-10-06 14:00:00|10654.3|10650.3|10666.8|10662.8|10674.7|10670.7|10652.8|10648.8|98760
1696604400000|2023-10-06 15:00:00|10668.4|10664.4|10696.5|10692.5|10705.9|10701.9|10666.8|10662.8|94926
1696608000000|2023-10-06 16:00:00|10698.1|10694.1|10680.9|10676.9|10698.1|10694.1|10680.9|10676.9|45574
1696611600000|2023-10-06 17:00:00|10682.5|10678.5|10685.6|10681.6|10688.7|10684.7|10680.9|10676.9|26864
1696615200000|2023-10-06 18:00:00|10687.2|10683.2|10687.2|10683.2|10691.8|10687.8|10684|10680|26525
1696618800000|2023-10-06 19:00:00|10685.6|10681.6|10680.9|10676.9|10691.8|10687.8|10679.3|10675.3|33477
1696622400000|2023-10-06 20:00:00|10682.5|10678.5|10677.8|10673.8|10684|10680|10676.2|10672.2|21721
1696802400000|2023-10-08 22:00:00|10712.2|10708.2|10745|10741|10765.3|10761.3|10711.4|10707.4|32579
1696806000000|2023-10-08 23:00:00|10743.4|10739.4|10732.5|10728.5|10743.4|10739.4|10729.3|10725.3|13396
1696809600000|2023-10-09 00:00:00|10731.7|10727.7|10723.1|10719.1|10732.5|10728.5|10712.2|10708.2|12065
1696813200000|2023-10-09 01:00:00|10724.7|10720.7|10724.7|10720.7|10727.8|10723.8|10716.8|10712.8|6639
1696816800000|2023-10-09 02:00:00|10723.1|10719.1|10724.7|10720.7|10729.3|10725.3|10723.1|10719.1|4349
1696820400000|2023-10-09 03:00:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10720|10716|2967
1696824000000|2023-10-09 04:00:00|10726.2|10722.2|10718.4|10714.4|10726.2|10722.2|10716.8|10712.8|3901
1696827600000|2023-10-09 05:00:00|10720|10716|10724.7|10720.7|10727.8|10723.8|10716.8|10712.8|7097
1696831200000|2023-10-09 06:00:00|10723.1|10719.1|10716.8|10712.8|10735.6|10731.6|10716.8|10712.8|21278
1696834800000|2023-10-09 07:00:00|10715.3|10711.3|10729.3|10725.3|10734|10730|10715.3|10711.3|24167
1696838400000|2023-10-09 08:00:00|10727.8|10723.8|10727.8|10723.8|10732.5|10728.5|10724.7|10720.7|10445
1696842000000|2023-10-09 09:00:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10726.2|10722.2|9867
1696845600000|2023-10-09 10:00:00|10730.9|10726.9|10724.7|10720.7|10730.9|10726.9|10724.7|10720.7|6747
1696849200000|2023-10-09 11:00:00|10723.1|10719.1|10721.5|10717.5|10727.8|10723.8|10718.4|10714.4|13098
1696852800000|2023-10-09 12:00:00|10723.1|10719.1|10757.5|10753.5|10759|10755|10720|10716|42153
1696856400000|2023-10-09 13:00:00|10755.9|10751.9|10754.3|10750.3|10771.5|10767.5|10741.8|10737.8|39847
1696860000000|2023-10-09 14:00:00|10755.9|10751.9|10770|10766|10771.5|10767.5|10755.9|10751.9|29157
1696863600000|2023-10-09 15:00:00|10768.4|10764.4|10768.4|10764.4|10774.7|10770.7|10766.8|10762.8|17678
1696867200000|2023-10-09 16:00:00|10770|10766|10768.4|10764.4|10771.5|10767.5|10763.7|10759.7|12203
1696870800000|2023-10-09 17:00:00|10766.8|10762.8|10782.5|10778.5|10785.6|10781.6|10766.8|10762.8|21050
1696874400000|2023-10-09 18:00:00|10780.9|10776.9|10785.6|10781.6|10785.6|10781.6|10777.8|10773.8|15826
1696878000000|2023-10-09 19:00:00|10787.2|10783.2|10795|10791|10795|10791|10787.2|10783.2|16024
1696881600000|2023-10-09 20:00:00|10796.5|10792.5|10785.6|10781.6|10796.5|10792.5|10785.6|10781.6|12884
1696888800000|2023-10-09 22:00:00|10782.5|10778.5|10785.6|10781.6|10787.2|10783.2|10780.9|10776.9|4413
1696892400000|2023-10-09 23:00:00|10784.8|10780.8|10793.4|10789.4|10795|10791|10784.8|10780.8|8956
1696896000000|2023-10-10 00:00:00|10795|10791|10784|10780|10796.5|10792.5|10774.7|10770.7|25588
1696899600000|2023-10-10 01:00:00|10782.5|10778.5|10774.7|10770.7|10785.6|10781.6|10773.1|10769.1|14101
1696903200000|2023-10-10 02:00:00|10776.2|10772.2|10784|10780|10784|10780|10776.2|10772.2|15349
1696906800000|2023-10-10 03:00:00|10782.5|10778.5|10784|10780|10787.2|10783.2|10782.5|10778.5|8223
1696910400000|2023-10-10 04:00:00|10782.5|10778.5|10779.3|10775.3|10784|10780|10776.2|10772.2|11921
1696914000000|2023-10-10 05:00:00|10777.8|10773.8|10774.7|10770.7|10779.3|10775.3|10773.1|10769.1|5951
1696917600000|2023-10-10 06:00:00|10776.2|10772.2|10759|10755|10782.5|10778.5|10759|10755|28300
1696921200000|2023-10-10 07:00:00|10760.6|10756.6|10759|10755|10771.5|10767.5|10752.8|10748.8|39876
1696924800000|2023-10-10 08:00:00|10760.6|10756.6|10774.7|10770.7|10777.8|10773.8|10759|10755|31044
1696928400000|2023-10-10 09:00:00|10773.1|10769.1|10763.7|10759.7|10776.2|10772.2|10760.6|10756.6|17117
1696932000000|2023-10-10 10:00:00|10762.2|10758.2|10757.5|10753.5|10765.3|10761.3|10757.5|10753.5|14733
1696935600000|2023-10-10 11:00:00|10755.9|10751.9|10745|10741|10755.9|10751.9|10735.6|10731.6|43145
1696939200000|2023-10-10 12:00:00|10743.4|10739.4|10752.8|10748.8|10760.6|10756.6|10738.7|10734.7|66254
1696942800000|2023-10-10 13:00:00|10751.2|10747.2|10754.3|10750.3|10759|10755|10740.3|10736.3|63347
1696946400000|2023-10-10 14:00:00|10755.9|10751.9|10773.1|10769.1|10773.1|10769.1|10752.8|10748.8|66515
1696950000000|2023-10-10 15:00:00|10771.5|10767.5|10796.5|10792.5|10798.1|10794.1|10771.5|10767.5|74373
1696953600000|2023-10-10 16:00:00|10795|10791|10793.4|10789.4|10799.7|10795.7|10784|10780|38628
1696957200000|2023-10-10 17:00:00|10791.8|10787.8|10771.5|10767.5|10795|10791|10771.5|10767.5|51147
1696960800000|2023-10-10 18:00:00|10770|10766|10773.1|10769.1|10782.5|10778.5|10770|10766|32515
1696964400000|2023-10-10 19:00:00|10771.5|10767.5|10776.2|10772.2|10777.8|10773.8|10765.3|10761.3|53942
1696968000000|2023-10-10 20:00:00|10777.8|10773.8|10773.1|10769.1|10780.9|10776.9|10770|10766|27963
1696975200000|2023-10-10 22:00:00|10770|10766|10777.8|10773.8|10777.8|10773.8|10770|10766|3780
1696978800000|2023-10-10 23:00:00|10779.3|10775.3|10774.7|10770.7|10780.9|10776.9|10774.7|10770.7|2754
1696982400000|2023-10-11 00:00:00|10776.2|10772.2|10780.9|10776.9|10785.6|10781.6|10774.7|10770.7|7721
1696986000000|2023-10-11 01:00:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10776.2|10772.2|5311
1696989600000|2023-10-11 02:00:00|10784|10780|10785.6|10781.6|10788.7|10784.7|10779.3|10775.3|8142
1696993200000|2023-10-11 03:00:00|10784|10780|10779.3|10775.3|10785.6|10781.6|10779.3|10775.3|5577
1696996800000|2023-10-11 04:00:00|10780.9|10776.9|10776.2|10772.2|10780.9|10776.9|10773.1|10769.1|3923
1697000400000|2023-10-11 05:00:00|10774.7|10770.7|10771.5|10767.5|10777.8|10773.8|10768.4|10764.4|6307
1697004000000|2023-10-11 06:00:00|10772.3|10768.3|10774.7|10770.7|10784|10780|10771.5|10767.5|13736
1697007600000|2023-10-11 07:00:00|10776.2|10772.2|10812.2|10808.2|10824.7|10820.7|10776.2|10772.2|61146
1697011200000|2023-10-11 08:00:00|10810.6|10806.6|10821.5|10817.5|10834|10830|10807.5|10803.5|63912
1697014800000|2023-10-11 09:00:00|10823.1|10819.1|10824.7|10820.7|10829.3|10825.3|10816.8|10812.8|25592
1697018400000|2023-10-11 10:00:00|10826.2|10822.2|10827.8|10823.8|10830.9|10826.9|10821.5|10817.5|27951
1697022000000|2023-10-11 11:00:00|10826.2|10822.2|10820|10816|10829.3|10825.3|10820|10816|26999
1697025600000|2023-10-11 12:00:00|10821.5|10817.5|10812.2|10808.2|10823.1|10819.1|10793.4|10789.4|99452
1697029200000|2023-10-11 13:00:00|10812.9|10808.9|10796.5|10792.5|10815.3|10811.3|10787.2|10783.2|83278
1697032800000|2023-10-11 14:00:00|10795|10791|10801.2|10797.2|10807.5|10803.5|10790.3|10786.3|84449
1697036400000|2023-10-11 15:00:00|10802.8|10798.8|10813.7|10809.7|10816.8|10812.8|10795|10791|60565
1697040000000|2023-10-11 16:00:00|10815.3|10811.3|10798.1|10794.1|10815.3|10811.3|10796.5|10792.5|40412
1697043600000|2023-10-11 17:00:00|10799.7|10795.7|10787.2|10783.2|10799.7|10795.7|10780.9|10776.9|63871
1697047200000|2023-10-11 18:00:00|10790.3|10786.3|10796.5|10792.5|10796.5|10792.5|10784|10780|44855
1697050800000|2023-10-11 19:00:00|10795|10791|10810.6|10806.6|10810.6|10806.6|10795|10791|37064
1697054400000|2023-10-11 20:00:00|10812.2|10808.2|10815.3|10811.3|10820|10816|10812.2|10808.2|30453
1697061600000|2023-10-11 22:00:00|10813.7|10809.7|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|5176
1697065200000|2023-10-11 23:00:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10813.7|10809.7|5882
1697068800000|2023-10-12 00:00:00|10815.3|10811.3|10810.6|10806.6|10820|10816|10809|10805|6899
1697072400000|2023-10-12 01:00:00|10809|10805|10807.5|10803.5|10813.7|10809.7|10807.5|10803.5|8593
1697076000000|2023-10-12 02:00:00|10809|10805|10805.9|10801.9|10810.6|10806.6|10805.9|10801.9|5718
1697079600000|2023-10-12 03:00:00|10807.5|10803.5|10809|10805|10809|10805|10805.9|10801.9|5858
1697083200000|2023-10-12 04:00:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|2167
1697086800000|2023-10-12 05:00:00|10809|10805|10816.8|10812.8|10816.8|10812.8|10809|10805|3863
1697090400000|2023-10-12 06:00:00|10815.3|10811.3|10824.7|10820.7|10829.3|10825.3|10812.2|10808.2|24207
1697094000000|2023-10-12 07:00:00|10823.1|10819.1|10805.9|10801.9|10824.7|10820.7|10804.3|10800.3|20585
1697097600000|2023-10-12 08:00:00|10804.3|10800.3|10813.7|10809.7|10813.7|10809.7|10804.3|10800.3|19778
1697101200000|2023-10-12 09:00:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10805.9|10801.9|13467
1697104800000|2023-10-12 10:00:00|10810.6|10806.6|10815.3|10811.3|10821.5|10817.5|10810.6|10806.6|16017
1697108400000|2023-10-12 11:00:00|10813.7|10809.7|10818.4|10814.4|10823.1|10819.1|10810.6|10806.6|29431
1697112000000|2023-10-12 12:00:00|10817.6|10813.6|10782.5|10778.5|10841.1|10837.1|10770|10766|166689
1697115600000|2023-10-12 13:00:00|10784|10780|10757.5|10753.5|10788.7|10784.7|10757.5|10753.5|133665
1697119200000|2023-10-12 14:00:00|10759|10755|10759|10755|10770|10766|10751.2|10747.2|88698
1697122800000|2023-10-12 15:00:00|10757.5|10753.5|10752.8|10748.8|10762.2|10758.2|10745|10741|60602
1697126400000|2023-10-12 16:00:00|10754.3|10750.3|10745|10741|10759|10755|10741.8|10737.8|40991
1697130000000|2023-10-12 17:00:00|10746.5|10742.5|10723.1|10719.1|10749.7|10745.7|10723.1|10719.1|62631
1697133600000|2023-10-12 18:00:00|10721.5|10717.5|10726.2|10722.2|10730.9|10726.9|10715.3|10711.3|53935
1697137200000|2023-10-12 19:00:00|10727.8|10723.8|10729.3|10725.3|10735.6|10731.6|10724.7|10720.7|28148
1697140800000|2023-10-12 20:00:00|10730.9|10726.9|10732.5|10728.5|10735.6|10731.6|10727.8|10723.8|26830
1697148000000|2023-10-12 22:00:00|10734|10730|10734|10730|10735.6|10731.6|10730.9|10726.9|3126
1697151600000|2023-10-12 23:00:00|10735.6|10731.6|10732.5|10728.5|10737.2|10733.2|10730.9|10726.9|6188
1697155200000|2023-10-13 00:00:00|10733.3|10729.3|10740.3|10736.3|10741.8|10737.8|10733.3|10729.3|8405
1697158800000|2023-10-13 01:00:00|10738.7|10734.7|10746.5|10742.5|10748.1|10744.1|10735.6|10731.6|13147
1697162400000|2023-10-13 02:00:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10743.4|10739.4|4675
1697166000000|2023-10-13 03:00:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10743.4|10739.4|4161
1697169600000|2023-10-13 04:00:00|10745.8|10741.8|10754.3|10750.3|10754.3|10750.3|10745|10741|13589
1697173200000|2023-10-13 05:00:00|10752.8|10748.8|10759|10755|10763.7|10759.7|10752.8|10748.8|16246
1697176800000|2023-10-13 06:00:00|10757.5|10753.5|10754.3|10750.3|10763.7|10759.7|10750.4|10746.4|18999
1697180400000|2023-10-13 07:00:00|10755.9|10751.9|10768.4|10764.4|10768.4|10764.4|10749.7|10745.7|33220
1697184000000|2023-10-13 08:00:00|10766.8|10762.8|10768.4|10764.4|10771.5|10767.5|10762.2|10758.2|22374
1697187600000|2023-10-13 09:00:00|10767.6|10763.6|10773.1|10769.1|10776.2|10772.2|10759|10755|25154
1697191200000|2023-10-13 10:00:00|10774.7|10770.7|10782.5|10778.5|10787.2|10783.2|10774.7|10770.7|25511
1697194800000|2023-10-13 11:00:00|10780.9|10776.9|10782.5|10778.5|10791.8|10787.8|10776.2|10772.2|45783
1697198400000|2023-10-13 12:00:00|10784|10780|10798.1|10794.1|10799.7|10795.7|10774.7|10770.7|68465
1697202000000|2023-10-13 13:00:00|10799.7|10795.7|10779.3|10775.3|10801.2|10797.2|10777.8|10773.8|57745
1697205600000|2023-10-13 14:00:00|10768.4|10764.4|10774.7|10770.7|10784|10780|10759|10755|99969
1697209200000|2023-10-13 15:00:00|10773.1|10769.1|10771.5|10767.5|10776.2|10772.2|10763.7|10759.7|47865
1697212800000|2023-10-13 16:00:00|10773.1|10769.1|10768.4|10764.4|10780.9|10776.9|10765.3|10761.3|34074
1697216400000|2023-10-13 17:00:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10765.3|10761.3|30152
1697220000000|2023-10-13 18:00:00|10773.1|10769.1|10773.1|10769.1|10776.2|10772.2|10768.4|10764.4|31305
1697223600000|2023-10-13 19:00:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10773.1|10769.1|33096
1697227200000|2023-10-13 20:00:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10773.1|10769.1|21187
1697407200000|2023-10-15 22:00:00|10766.8|10762.8|10755.9|10751.9|10766.8|10762.8|10753.6|10749.6|11600
1697410800000|2023-10-15 23:00:00|10757.5|10753.5|10759|10755|10762.2|10758.2|10752.8|10748.8|6881
1697414400000|2023-10-16 00:00:00|10760.6|10756.6|10749.7|10745.7|10762.2|10758.2|10745|10741|14896
1697418000000|2023-10-16 01:00:00|10751.2|10747.2|10751.2|10747.2|10755.9|10751.9|10748.1|10744.1|8193
1697421600000|2023-10-16 02:00:00|10752.8|10748.8|10752.8|10748.8|10755.9|10751.9|10751.2|10747.2|3699
1697425200000|2023-10-16 03:00:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10746.5|10742.5|5889
1697428800000|2023-10-16 04:00:00|10752|10748|10759|10755|10760.6|10756.6|10751.2|10747.2|3930
1697432400000|2023-10-16 05:00:00|10757.5|10753.5|10751.2|10747.2|10760.6|10756.6|10748.1|10744.1|7579
1697436000000|2023-10-16 06:00:00|10749.7|10745.7|10737.2|10733.2|10751.2|10747.2|10735.6|10731.6|24904
1697439600000|2023-10-16 07:00:00|10738.7|10734.7|10740.3|10736.3|10745|10741|10730.9|10726.9|35374
1697443200000|2023-10-16 08:00:00|10738.7|10734.7|10743.4|10739.4|10746.5|10742.5|10734|10730|11371
1697446800000|2023-10-16 09:00:00|10741.8|10737.8|10738.7|10734.7|10746.5|10742.5|10737.2|10733.2|9822
1697450400000|2023-10-16 10:00:00|10737.2|10733.2|10737.2|10733.2|10741.8|10737.8|10734|10730|14829
1697454000000|2023-10-16 11:00:00|10738.7|10734.7|10734|10730|10738.7|10734.7|10727.8|10723.8|21263
1697457600000|2023-10-16 12:00:00|10735.6|10731.6|10741.8|10737.8|10754.3|10750.3|10729.3|10725.3|61747
1697461200000|2023-10-16 13:00:00|10743.4|10739.4|10721.5|10717.5|10746.5|10742.5|10715.3|10711.3|64269
1697464800000|2023-10-16 14:00:00|10723.1|10719.1|10727.8|10723.8|10732.5|10728.5|10715.3|10711.3|53050
1697468400000|2023-10-16 15:00:00|10729.3|10725.3|10724.7|10720.7|10734|10730|10721.5|10717.5|25023
1697472000000|2023-10-16 16:00:00|10726.2|10722.2|10721.5|10717.5|10727.8|10723.8|10716.8|10712.8|17066
1697475600000|2023-10-16 17:00:00|10723.1|10719.1|10721.5|10717.5|10727.8|10723.8|10718.4|10714.4|19011
1697479200000|2023-10-16 18:00:00|10720|10716|10723.1|10719.1|10727.8|10723.8|10718.4|10714.4|24332
1697482800000|2023-10-16 19:00:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10718.4|10714.4|37294
1697486400000|2023-10-16 20:00:00|10723.1|10719.1|10723.1|10719.1|10730.9|10726.9|10720|10716|21865
1697493600000|2023-10-16 22:00:00|10721.5|10717.5|10715.3|10711.3|10721.5|10717.5|10715.3|10711.3|7506
1697497200000|2023-10-16 23:00:00|10716.8|10712.8|10718.4|10714.4|10721.5|10717.5|10715.3|10711.3|4976
1697500800000|2023-10-17 00:00:00|10720|10716|10718.4|10714.4|10726.2|10722.2|10715.3|10711.3|12501
1697504400000|2023-10-17 01:00:00|10720|10716|10718.4|10714.4|10724.7|10720.7|10718.4|10714.4|17358
1697508000000|2023-10-17 02:00:00|10716.8|10712.8|10710.6|10706.6|10718.4|10714.4|10709|10705|13844
1697511600000|2023-10-17 03:00:00|10709|10705|10704.3|10700.3|10710.6|10706.6|10696.5|10692.5|19199
1697515200000|2023-10-17 04:00:00|10702.8|10698.8|10701.2|10697.2|10705.9|10701.9|10701.2|10697.2|6584
1697518800000|2023-10-17 05:00:00|10702.8|10698.8|10699.7|10695.7|10704.3|10700.3|10696.5|10692.5|7859
1697522400000|2023-10-17 06:00:00|10701.2|10697.2|10698.1|10694.1|10702.8|10698.8|10693.4|10689.4|17157
1697526000000|2023-10-17 07:00:00|10699.7|10695.7|10705.9|10701.9|10710.6|10706.6|10696.5|10692.5|23764
1697529600000|2023-10-17 08:00:00|10704.3|10700.3|10701.2|10697.2|10710.6|10706.6|10699.7|10695.7|15185
1697533200000|2023-10-17 09:00:00|10699.7|10695.7|10698.1|10694.1|10702.8|10698.8|10696.5|10692.5|21757
1697536800000|2023-10-17 10:00:00|10699.7|10695.7|10691.8|10687.8|10705.9|10701.9|10691.8|10687.8|24230
1697540400000|2023-10-17 11:00:00|10690.3|10686.3|10693.4|10689.4|10693.4|10689.4|10685.6|10681.6|27700
1697544000000|2023-10-17 12:00:00|10691.8|10687.8|10652.8|10648.8|10696.5|10692.5|10651.2|10647.2|108234
1697547600000|2023-10-17 13:00:00|10654.3|10650.3|10635.6|10631.6|10655.9|10651.9|10629.3|10625.3|121135
1697551200000|2023-10-17 14:00:00|10637.2|10633.2|10646.5|10642.5|10646.5|10642.5|10632.5|10628.5|84622
1697554800000|2023-10-17 15:00:00|10648.1|10644.1|10649.7|10645.7|10652.8|10648.8|10640.3|10636.3|65912
1697558400000|2023-10-17 16:00:00|10648.1|10644.1|10638.7|10634.7|10652.8|10648.8|10637.2|10633.2|46787
1697562000000|2023-10-17 17:00:00|10640.3|10636.3|10618.4|10614.4|10640.3|10636.3|10616.8|10612.8|61140
1697565600000|2023-10-17 18:00:00|10620|10616|10623.1|10619.1|10624.7|10620.7|10613.7|10609.7|61081
1697569200000|2023-10-17 19:00:00|10624.7|10620.7|10627.8|10623.8|10635.6|10631.6|10623.1|10619.1|41747
1697572800000|2023-10-17 20:00:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10623.1|10619.1|30004
1697580000000|2023-10-17 22:00:00|10626.2|10622.2|10630.9|10626.9|10632.5|10628.5|10624.7|10620.7|8492
1697583600000|2023-10-17 23:00:00|10632.5|10628.5|10629.3|10625.3|10632.5|10628.5|10626.2|10622.2|8667
1697587200000|2023-10-18 00:00:00|10627.8|10623.8|10630.9|10626.9|10637.2|10633.2|10626.2|10622.2|14725
1697590800000|2023-10-18 01:00:00|10629.3|10625.3|10634|10630|10634|10630|10627.8|10623.8|9552
1697594400000|2023-10-18 02:00:00|10632.5|10628.5|10635.6|10631.6|10637.2|10633.2|10630.9|10626.9|8746
1697598000000|2023-10-18 03:00:00|10634|10630|10634|10630|10637.2|10633.2|10630.9|10626.9|3903
1697601600000|2023-10-18 04:00:00|10635.6|10631.6|10632.5|10628.5|10635.6|10631.6|10630.9|10626.9|3240
1697605200000|2023-10-18 05:00:00|10634|10630|10635.6|10631.6|10640.3|10636.3|10632.5|10628.5|9116
1697608800000|2023-10-18 06:00:00|10634|10630|10621.5|10617.5|10634|10630|10618.4|10614.4|21894
1697612400000|2023-10-18 07:00:00|10623.1|10619.1|10626.2|10622.2|10627.8|10623.8|10612.2|10608.2|29864
1697616000000|2023-10-18 08:00:00|10624.7|10620.7|10626.2|10622.2|10629.3|10625.3|10620|10616|12457
1697619600000|2023-10-18 09:00:00|10624.7|10620.7|10632.5|10628.5|10635.6|10631.6|10624.7|10620.7|14672
1697623200000|2023-10-18 10:00:00|10634|10630|10643.4|10639.4|10645|10641|10630.9|10626.9|23133
1697626800000|2023-10-18 11:00:00|10645|10641|10640.3|10636.3|10649.7|10645.7|10640.3|10636.3|25412
1697630400000|2023-10-18 12:00:00|10641.8|10637.8|10618.4|10614.4|10641.8|10637.8|10610.6|10606.6|70981
1697634000000|2023-10-18 13:00:00|10620|10616|10618.4|10614.4|10623.1|10619.1|10605.9|10601.9|77643
1697637600000|2023-10-18 14:00:00|10620|10616|10588.7|10584.7|10621.5|10617.5|10587.2|10583.2|75358
1697641200000|2023-10-18 15:00:00|10587.2|10583.2|10584|10580|10591.8|10587.8|10577.8|10573.8|77352
1697644800000|2023-10-18 16:00:00|10585.6|10581.6|10587.2|10583.2|10595|10591|10577.8|10573.8|63068
1697648400000|2023-10-18 17:00:00|10586.4|10582.4|10607.5|10603.5|10609|10605|10585.6|10581.6|74789
1697652000000|2023-10-18 18:00:00|10605.9|10601.9|10588.7|10584.7|10607.5|10603.5|10588.7|10584.7|51551
1697655600000|2023-10-18 19:00:00|10590.3|10586.3|10590.3|10586.3|10596.5|10592.5|10585.6|10581.6|36152
1697659200000|2023-10-18 20:00:00|10588.7|10584.7|10582.5|10578.5|10588.7|10584.7|10580.9|10576.9|31106
1697666400000|2023-10-18 22:00:00|10584|10580|10573.1|10569.1|10587.2|10583.2|10571.5|10567.5|8104
1697670000000|2023-10-18 23:00:00|10574.7|10570.7|10566.8|10562.8|10576.2|10572.2|10566.8|10562.8|7518
1697673600000|2023-10-19 00:00:00|10568.4|10564.4|10573.1|10569.1|10574.7|10570.7|10568.4|10564.4|9037
1697677200000|2023-10-19 01:00:00|10574.7|10570.7|10555.9|10551.9|10577.8|10573.8|10552.8|10548.8|34609
1697680800000|2023-10-19 02:00:00|10557.5|10553.5|10557.5|10553.5|10563.7|10559.7|10555.9|10551.9|8329
1697684400000|2023-10-19 03:00:00|10559|10555|10555.9|10551.9|10559|10555|10552.8|10548.8|8298
1697688000000|2023-10-19 04:00:00|10554.3|10550.3|10548.1|10544.1|10554.3|10550.3|10546.5|10542.5|12906
1697691600000|2023-10-19 05:00:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|11124
1697695200000|2023-10-19 06:00:00|10551.2|10547.2|10555.9|10551.9|10555.9|10551.9|10546.5|10542.5|24313
1697698800000|2023-10-19 07:00:00|10554.3|10550.3|10549.7|10545.7|10559|10555|10546.5|10542.5|25874
1697702400000|2023-10-19 08:00:00|10551.2|10547.2|10543.4|10539.4|10552.8|10548.8|10541.8|10537.8|38108
1697706000000|2023-10-19 09:00:00|10544.2|10540.2|10554.3|10550.3|10554.3|10550.3|10543.4|10539.4|20041
1697709600000|2023-10-19 10:00:00|10552.8|10548.8|10560.6|10556.6|10562.2|10558.2|10552.8|10548.8|20793
1697713200000|2023-10-19 11:00:00|10562.2|10558.2|10545|10541|10562.2|10558.2|10540.3|10536.3|29300
1697716800000|2023-10-19 12:00:00|10543.4|10539.4|10571.5|10567.5|10577.8|10573.8|10540.3|10536.3|92028
1697720400000|2023-10-19 13:00:00|10573.1|10569.1|10573.1|10569.1|10577.8|10573.8|10557.5|10553.5|70724
1697724000000|2023-10-19 14:00:00|10574.7|10570.7|10559|10555|10574.7|10570.7|10555.9|10551.9|63519
1697727600000|2023-10-19 15:00:00|10557.5|10553.5|10566.8|10562.8|10574.7|10570.7|10557.5|10553.5|63683
1697731200000|2023-10-19 16:00:00|10560.6|10556.6|10557.5|10553.5|10598.1|10594.1|10535.6|10531.6|169663
1697734800000|2023-10-19 17:00:00|10559|10555|10554.3|10550.3|10573.1|10569.1|10549.7|10545.7|67000
1697738400000|2023-10-19 18:00:00|10555.9|10551.9|10545|10541|10557.5|10553.5|10540.3|10536.3|50853
1697742000000|2023-10-19 19:00:00|10543.4|10539.4|10549.7|10545.7|10557.5|10553.5|10543.4|10539.4|39921
1697745600000|2023-10-19 20:00:00|10551.2|10547.2|10546.5|10542.5|10554.3|10550.3|10545|10541|37745
1697752800000|2023-10-19 22:00:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10545|10541|3822
1697756400000|2023-10-19 23:00:00|10546.5|10542.5|10549.7|10545.7|10555.9|10551.9|10546.5|10542.5|6450
1697760000000|2023-10-20 00:00:00|10548.1|10544.1|10557.5|10553.5|10559|10555|10546.5|10542.5|10083
1697763600000|2023-10-20 01:00:00|10559|10555|10560.6|10556.6|10560.6|10556.6|10552.8|10548.8|8042
1697767200000|2023-10-20 02:00:00|10559|10555|10570|10566|10571.5|10567.5|10557.5|10553.5|22468
1697770800000|2023-10-20 03:00:00|10568.4|10564.4|10574.7|10570.7|10576.2|10572.2|10568.4|10564.4|9489
1697774400000|2023-10-20 04:00:00|10576.2|10572.2|10573.1|10569.1|10577.8|10573.8|10571.5|10567.5|5741
1697778000000|2023-10-20 05:00:00|10574.7|10570.7|10573.1|10569.1|10576.2|10572.2|10571.5|10567.5|7289
1697781600000|2023-10-20 06:00:00|10571.5|10567.5|10582.5|10578.5|10584|10580|10566.8|10562.8|21032
1697785200000|2023-10-20 07:00:00|10584|10580|10580.9|10576.9|10588.7|10584.7|10579.3|10575.3|29986
1697788800000|2023-10-20 08:00:00|10579.3|10575.3|10576.2|10572.2|10584|10580|10571.5|10567.5|25219
1697792400000|2023-10-20 09:00:00|10574.7|10570.7|10573.1|10569.1|10580.9|10576.9|10571.5|10567.5|28930
1697796000000|2023-10-20 10:00:00|10571.5|10567.5|10576.2|10572.2|10576.2|10572.2|10570|10566|11931
1697799600000|2023-10-20 11:00:00|10574.7|10570.7|10570|10566|10584|10580|10570|10566|24283
1697803200000|2023-10-20 12:00:00|10568.4|10564.4|10571.5|10567.5|10573.1|10569.1|10549.7|10545.7|82924
1697806800000|2023-10-20 13:00:00|10573.1|10569.1|10596.5|10592.5|10605.9|10601.9|10568.4|10564.4|102778
1697810400000|2023-10-20 14:00:00|10598.1|10594.1|10604.3|10600.3|10607.5|10603.5|10587.2|10583.2|85518
1697814000000|2023-10-20 15:00:00|10602.8|10598.8|10607.5|10603.5|10621.5|10617.5|10601.2|10597.2|86575
1697817600000|2023-10-20 16:00:00|10605.9|10601.9|10607.5|10603.5|10612.2|10608.2|10599.7|10595.7|49975
1697821200000|2023-10-20 17:00:00|10605.9|10601.9|10596.5|10592.5|10612.2|10608.2|10591.8|10587.8|74093
1697824800000|2023-10-20 18:00:00|10598.1|10594.1|10601.2|10597.2|10602.8|10598.8|10591.8|10587.8|32891
1697828400000|2023-10-20 19:00:00|10599.7|10595.7|10607.5|10603.5|10607.5|10603.5|10598.1|10594.1|46500
1697832000000|2023-10-20 20:00:00|10605.9|10601.9|10602.8|10598.8|10610.6|10606.6|10601.2|10597.2|30115
1698012000000|2023-10-22 22:00:00|10583.3|10579.3|10580.9|10576.9|10585.6|10581.6|10573.1|10569.1|10381
1698015600000|2023-10-22 23:00:00|10582.5|10578.5|10577.8|10573.8|10587.9|10583.9|10577.8|10573.8|6847
1698019200000|2023-10-23 00:00:00|10579.3|10575.3|10580.9|10576.9|10588.7|10584.7|10577.8|10573.8|9595
1698022800000|2023-10-23 01:00:00|10582.5|10578.5|10573.1|10569.1|10582.5|10578.5|10571.5|10567.5|10965
1698026400000|2023-10-23 02:00:00|10571.5|10567.5|10562.2|10558.2|10573.1|10569.1|10562.2|10558.2|14291
1698030000000|2023-10-23 03:00:00|10563.7|10559.7|10560.6|10556.6|10565.3|10561.3|10555.9|10551.9|13399
1698033600000|2023-10-23 04:00:00|10559|10555|10562.2|10558.2|10563.7|10559.7|10559|10555|5099
1698037200000|2023-10-23 05:00:00|10563.7|10559.7|10565.3|10561.3|10566.8|10562.8|10562.2|10558.2|3476
1698040800000|2023-10-23 06:00:00|10566.8|10562.8|10568.4|10564.4|10571.5|10567.5|10563.7|10559.7|13899
1698044400000|2023-10-23 07:00:00|10570|10566|10566.8|10562.8|10573.1|10569.1|10559|10555|32671
1698048000000|2023-10-23 08:00:00|10567.6|10563.6|10552.8|10548.8|10568.4|10564.4|10552.8|10548.8|14004
1698051600000|2023-10-23 09:00:00|10554.3|10550.3|10545|10541|10554.3|10550.3|10541.8|10537.8|35866
1698055200000|2023-10-23 10:00:00|10543.4|10539.4|10552.8|10548.8|10552.8|10548.8|10541.8|10537.8|27526
1698058800000|2023-10-23 11:00:00|10554.3|10550.3|10559|10555|10565.3|10561.3|10551.2|10547.2|30660
1698062400000|2023-10-23 12:00:00|10560.6|10556.6|10565.3|10561.3|10574.7|10570.7|10548.1|10544.1|91735
1698066000000|2023-10-23 13:00:00|10566.8|10562.8|10593.4|10589.4|10593.4|10589.4|10562.2|10558.2|88963
1698069600000|2023-10-23 14:00:00|10591.8|10587.8|10610.6|10606.6|10616.8|10612.8|10587.2|10583.2|129508
1698073200000|2023-10-23 15:00:00|10609|10605|10634|10630|10635.6|10631.6|10605.9|10601.9|83648
1698076800000|2023-10-23 16:00:00|10632.5|10628.5|10643.4|10639.4|10643.4|10639.4|10623.1|10619.1|66901
1698080400000|2023-10-23 17:00:00|10645|10641|10641.8|10637.8|10649.7|10645.7|10640.3|10636.3|45267
1698084000000|2023-10-23 18:00:00|10640.3|10636.3|10649.7|10645.7|10651.2|10647.2|10640.3|10636.3|47877
1698087600000|2023-10-23 19:00:00|10651.2|10647.2|10641.8|10637.8|10651.2|10647.2|10637.2|10633.2|45168
1698091200000|2023-10-23 20:00:00|10640.3|10636.3|10641.8|10637.8|10646.5|10642.5|10640.3|10636.3|22458
1698098400000|2023-10-23 22:00:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10640.3|10636.3|6225
1698102000000|2023-10-23 23:00:00|10645|10641|10637.2|10633.2|10645|10641|10637.2|10633.2|5843
1698105600000|2023-10-24 00:00:00|10637.9|10633.9|10634|10630|10638.7|10634.7|10630.9|10626.9|7496
1698109200000|2023-10-24 01:00:00|10632.5|10628.5|10638.7|10634.7|10645|10641|10629.3|10625.3|20516
1698112800000|2023-10-24 02:00:00|10640.3|10636.3|10646.5|10642.5|10646.5|10642.5|10638.7|10634.7|7516
1698116400000|2023-10-24 03:00:00|10645|10641|10643.4|10639.4|10648.1|10644.1|10643.4|10639.4|5541
1698120000000|2023-10-24 04:00:00|10641.8|10637.8|10643.4|10639.4|10646.5|10642.5|10641.8|10637.8|4282
1698123600000|2023-10-24 05:00:00|10645|10641|10641.8|10637.8|10648.1|10644.1|10640.3|10636.3|5392
1698127200000|2023-10-24 06:00:00|10643.4|10639.4|10668.4|10664.4|10670|10666|10640.3|10636.3|34266
1698130800000|2023-10-24 07:00:00|10670|10666|10655.9|10651.9|10671.5|10667.5|10654.3|10650.3|59111
1698134400000|2023-10-24 08:00:00|10657.5|10653.5|10651.2|10647.2|10660.6|10656.6|10648.1|10644.1|35967
1698138000000|2023-10-24 09:00:00|10649.7|10645.7|10640.3|10636.3|10654.3|10650.3|10640.3|10636.3|18338
1698141600000|2023-10-24 10:00:00|10641.8|10637.8|10632.5|10628.5|10643.4|10639.4|10629.3|10625.3|32393
1698145200000|2023-10-24 11:00:00|10630.9|10626.9|10635.6|10631.6|10640.3|10636.3|10626.2|10622.2|24651
1698148800000|2023-10-24 12:00:00|10634|10630|10640.3|10636.3|10643.4|10639.4|10620|10616|54288
1698152400000|2023-10-24 13:00:00|10641.8|10637.8|10630.9|10626.9|10641.8|10637.8|10609|10605|99415
1698156000000|2023-10-24 14:00:00|10631.7|10627.7|10623.1|10619.1|10632.5|10628.5|10615.3|10611.3|69242
1698159600000|2023-10-24 15:00:00|10621.5|10617.5|10638.7|10634.7|10640.3|10636.3|10613.7|10609.7|54878
1698163200000|2023-10-24 16:00:00|10640.3|10636.3|10638.7|10634.7|10646.5|10642.5|10634|10630|46594
1698166800000|2023-10-24 17:00:00|10637.2|10633.2|10640.3|10636.3|10651.2|10647.2|10637.2|10633.2|57305
1698170400000|2023-10-24 18:00:00|10641.8|10637.8|10638.7|10634.7|10641.8|10637.8|10632.5|10628.5|32891
1698174000000|2023-10-24 19:00:00|10637.2|10633.2|10649.7|10645.7|10649.7|10645.7|10637.2|10633.2|55129
1698177600000|2023-10-24 20:00:00|10648.1|10644.1|10641.8|10637.8|10652.8|10648.8|10641.8|10637.8|35109
1698184800000|2023-10-24 22:00:00|10646.5|10642.5|10648.1|10644.1|10649.7|10645.7|10645|10641|3368
1698188400000|2023-10-24 23:00:00|10646.5|10642.5|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|2387
1698192000000|2023-10-25 00:00:00|10646.5|10642.5|10648.1|10644.1|10652.8|10648.8|10640.3|10636.3|10655
1698195600000|2023-10-25 01:00:00|10649.7|10645.7|10648.1|10644.1|10657.5|10653.5|10648.1|10644.1|12108
1698199200000|2023-10-25 02:00:00|10649.7|10645.7|10643.4|10639.4|10651.2|10647.2|10641.8|10637.8|12953
1698202800000|2023-10-25 03:00:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10638.7|10634.7|8875
1698206400000|2023-10-25 04:00:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|6219
1698210000000|2023-10-25 05:00:00|10640.3|10636.3|10641.8|10637.8|10643.4|10639.4|10638.7|10634.7|4539
1698213600000|2023-10-25 06:00:00|10643.4|10639.4|10638.7|10634.7|10651.2|10647.2|10638.7|10634.7|15668
1698217200000|2023-10-25 07:00:00|10640.3|10636.3|10632.5|10628.5|10641.8|10637.8|10630.9|10626.9|17163
1698220800000|2023-10-25 08:00:00|10634|10630|10624.7|10620.7|10638.7|10634.7|10623.1|10619.1|19441
1698224400000|2023-10-25 09:00:00|10623.1|10619.1|10620|10616|10627.8|10623.8|10620|10616|18394
1698228000000|2023-10-25 10:00:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10618.4|10614.4|14526
1698231600000|2023-10-25 11:00:00|10621.5|10617.5|10623.1|10619.1|10627.8|10623.8|10618.4|10614.4|25440
1698235200000|2023-10-25 12:00:00|10624.7|10620.7|10609|10605|10629.3|10625.3|10607.5|10603.5|68185
1698238800000|2023-10-25 13:00:00|10610.6|10606.6|10609|10605|10616.8|10612.8|10601.2|10597.2|59281
1698242400000|2023-10-25 14:00:00|10607.5|10603.5|10595|10591|10607.5|10603.5|10591.8|10587.8|93265
1698246000000|2023-10-25 15:00:00|10593.4|10589.4|10595|10591|10602.8|10598.8|10587.2|10583.2|88904
1698249600000|2023-10-25 16:00:00|10596.5|10592.5|10587.2|10583.2|10598.1|10594.1|10584|10580|37177
1698253200000|2023-10-25 17:00:00|10585.6|10581.6|10573.1|10569.1|10589.5|10585.5|10566.8|10562.8|88518
1698256800000|2023-10-25 18:00:00|10574.7|10570.7|10568.4|10564.4|10576.2|10572.2|10566.8|10562.8|52399
1698260400000|2023-10-25 19:00:00|10566.8|10562.8|10576.2|10572.2|10576.2|10572.2|10566.8|10562.8|38729
1698264000000|2023-10-25 20:00:00|10574.7|10570.7|10565.3|10561.3|10576.2|10572.2|10559|10555|39292
1698271200000|2023-10-25 22:00:00|10563.7|10559.7|10568.4|10564.4|10568.4|10564.4|10563.7|10559.7|4593
1698274800000|2023-10-25 23:00:00|10566.8|10562.8|10573.1|10569.1|10574.7|10570.7|10566.8|10562.8|8888
1698278400000|2023-10-26 00:00:00|10574.7|10570.7|10562.2|10558.2|10577.8|10573.8|10560.6|10556.6|15126
1698282000000|2023-10-26 01:00:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10560.6|10556.6|12158
1698285600000|2023-10-26 02:00:00|10566.8|10562.8|10565.3|10561.3|10570|10566|10563.7|10559.7|10374
1698289200000|2023-10-26 03:00:00|10566.8|10562.8|10566.8|10562.8|10568.4|10564.4|10563.7|10559.7|4044
1698292800000|2023-10-26 04:00:00|10568.4|10564.4|10562.2|10558.2|10570|10566|10560.6|10556.6|5939
1698296400000|2023-10-26 05:00:00|10563.7|10559.7|10554.3|10550.3|10565.3|10561.3|10552.8|10548.8|14287
1698300000000|2023-10-26 06:00:00|10552.8|10548.8|10552.8|10548.8|10560.6|10556.6|10551.2|10547.2|18163
1698303600000|2023-10-26 07:00:00|10551.2|10547.2|10570|10566|10571.5|10567.5|10549.7|10545.7|32369
1698307200000|2023-10-26 08:00:00|10571.5|10567.5|10571.5|10567.5|10576.2|10572.2|10568.4|10564.4|22409
1698310800000|2023-10-26 09:00:00|10573.1|10569.1|10571.5|10567.5|10576.2|10572.2|10570|10566|13735
1698314400000|2023-10-26 10:00:00|10573.1|10569.1|10562.2|10558.2|10573.1|10569.1|10562.2|10558.2|12615
1698318000000|2023-10-26 11:00:00|10563.7|10559.7|10552.8|10548.8|10563.7|10559.7|10551.2|10547.2|30392
1698321600000|2023-10-26 12:00:00|10553.6|10549.6|10601.2|10597.2|10604.3|10600.3|10549.7|10545.7|132211
1698325200000|2023-10-26 13:00:00|10602.8|10598.8|10598.1|10594.1|10602.8|10598.8|10577.8|10573.8|122844
1698328800000|2023-10-26 14:00:00|10596.5|10592.5|10602.8|10598.8|10612.2|10608.2|10588.7|10584.7|78833
1698332400000|2023-10-26 15:00:00|10604.3|10600.3|10607.5|10603.5|10610.6|10606.6|10598.1|10594.1|57064
1698336000000|2023-10-26 16:00:00|10609|10605|10605.9|10601.9|10616.8|10612.8|10602.8|10598.8|70098
1698339600000|2023-10-26 17:00:00|10605.1|10601.1|10634|10630|10641.8|10637.8|10605.1|10601.1|124425
1698343200000|2023-10-26 18:00:00|10632.5|10628.5|10635.6|10631.6|10637.2|10633.2|10630.9|10626.9|61113
1698346800000|2023-10-26 19:00:00|10637.2|10633.2|10638.7|10634.7|10640.3|10636.3|10627.8|10623.8|34257
1698350400000|2023-10-26 20:00:00|10637.2|10633.2|10635.6|10631.6|10638.7|10634.7|10632.5|10628.5|27041
1698357600000|2023-10-26 22:00:00|10632.5|10628.5|10634|10630|10637.2|10633.2|10630.9|10626.9|4241
1698361200000|2023-10-26 23:00:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10629.3|10625.3|6218
1698364800000|2023-10-27 00:00:00|10632.5|10628.5|10623.1|10619.1|10634|10630|10621.5|10617.5|13119
1698368400000|2023-10-27 01:00:00|10624.7|10620.7|10624.7|10620.7|10627.8|10623.8|10621.5|10617.5|6985
1698372000000|2023-10-27 02:00:00|10626.2|10622.2|10627.8|10623.8|10632.5|10628.5|10624.7|10620.7|9325
1698375600000|2023-10-27 03:00:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10624.7|10620.7|5373
1698379200000|2023-10-27 04:00:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|2493
1698382800000|2023-10-27 05:00:00|10627.8|10623.8|10632.5|10628.5|10632.5|10628.5|10621.5|10617.5|12509
1698386400000|2023-10-27 06:00:00|10630.9|10626.9|10621.5|10617.5|10630.9|10626.9|10616.8|10612.8|16542
1698390000000|2023-10-27 07:00:00|10623.1|10619.1|10615.3|10611.3|10623.1|10619.1|10612.2|10608.2|23283
1698393600000|2023-10-27 08:00:00|10613.7|10609.7|10623.1|10619.1|10624.7|10620.7|10612.2|10608.2|17279
1698397200000|2023-10-27 09:00:00|10621.5|10617.5|10629.3|10625.3|10630.9|10626.9|10620|10616|13847
1698400800000|2023-10-27 10:00:00|10627.8|10623.8|10624.7|10620.7|10630.9|10626.9|10624.7|10620.7|15207
1698404400000|2023-10-27 11:00:00|10626.2|10622.2|10621.5|10617.5|10629.3|10625.3|10618.4|10614.4|18951
1698408000000|2023-10-27 12:00:00|10620|10616|10615.3|10611.3|10635.6|10631.6|10612.2|10608.2|82282
1698411600000|2023-10-27 13:00:00|10616.8|10612.8|10637.2|10633.2|10641.8|10637.8|10615.3|10611.3|80001
1698415200000|2023-10-27 14:00:00|10631.7|10627.7|10630.9|10626.9|10643.4|10639.4|10621.5|10617.5|70035
1698418800000|2023-10-27 15:00:00|10632.5|10628.5|10634|10630|10637.2|10633.2|10627.8|10623.8|47672
1698422400000|2023-10-27 16:00:00|10635.6|10631.6|10621.5|10617.5|10635.6|10631.6|10618.4|10614.4|37145
1698426000000|2023-10-27 17:00:00|10620|10616|10645|10641|10645|10641|10618.4|10614.4|64148
1698429600000|2023-10-27 18:00:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10637.2|10633.2|31295
1698433200000|2023-10-27 19:00:00|10645|10641|10652.8|10648.8|10654.3|10650.3|10643.4|10639.4|44360
1698436800000|2023-10-27 20:00:00|10651.2|10647.2|10648.1|10644.1|10652.8|10648.8|10640.3|10636.3|26147
1698616800000|2023-10-29 22:00:00|10641.8|10637.8|10626.2|10622.2|10643.4|10639.4|10626.2|10622.2|13750
1698620400000|2023-10-29 23:00:00|10624.7|10620.7|10623.1|10619.1|10627.8|10623.8|10621.5|10617.5|6387
1698624000000|2023-10-30 00:00:00|10621.5|10617.5|10629.3|10625.3|10630.9|10626.9|10620|10616|7904
1698627600000|2023-10-30 01:00:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|5377
1698631200000|2023-10-30 02:00:00|10627.8|10623.8|10626.2|10622.2|10630.9|10626.9|10624.7|10620.7|2615
1698634800000|2023-10-30 03:00:00|10625.4|10621.4|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|4041
1698638400000|2023-10-30 04:00:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1698
1698642000000|2023-10-30 05:00:00|10621.5|10617.5|10624.7|10620.7|10626.2|10622.2|10621.5|10617.5|1685
1698645600000|2023-10-30 06:00:00|10626.2|10622.2|10629.3|10625.3|10635.6|10631.6|10623.1|10619.1|10204
1698649200000|2023-10-30 07:00:00|10630.9|10626.9|10637.2|10633.2|10641.8|10637.8|10627.8|10623.8|14620
1698652800000|2023-10-30 08:00:00|10641.8|10637.8|10634|10630|10646.5|10642.5|10627.8|10623.8|22590
1698656400000|2023-10-30 09:00:00|10635.6|10631.6|10627.8|10623.8|10635.6|10631.6|10626.2|10622.2|16307
1698660000000|2023-10-30 10:00:00|10629.3|10625.3|10612.2|10608.2|10629.3|10625.3|10612.2|10608.2|28542
1698663600000|2023-10-30 11:00:00|10610.6|10606.6|10613.7|10609.7|10616.8|10612.8|10609|10605|27904
1698667200000|2023-10-30 12:00:00|10612.2|10608.2|10602.8|10598.8|10612.2|10608.2|10599.7|10595.7|41777
1698670800000|2023-10-30 13:00:00|10604.3|10600.3|10621.5|10617.5|10623.1|10619.1|10601.2|10597.2|48851
1698674400000|2023-10-30 14:00:00|10620|10616|10612.2|10608.2|10627.8|10623.8|10596.5|10592.5|110043
1698678000000|2023-10-30 15:00:00|10613.7|10609.7|10613.7|10609.7|10621.5|10617.5|10609|10605|61276
1698681600000|2023-10-30 16:00:00|10615.3|10611.3|10613.7|10609.7|10616.8|10612.8|10607.5|10603.5|30486
1698685200000|2023-10-30 17:00:00|10612.2|10608.2|10615.3|10611.3|10616.8|10612.8|10605.9|10601.9|27771
1698688800000|2023-10-30 18:00:00|10613.7|10609.7|10623.1|10619.1|10623.1|10619.1|10610.6|10606.6|23219
1698692400000|2023-10-30 19:00:00|10624.7|10620.7|10623.1|10619.1|10635.6|10631.6|10618.4|10614.4|56217
1698696000000|2023-10-30 20:00:00|10621.5|10617.5|10612.2|10608.2|10624.7|10620.7|10612.2|10608.2|30082
1698703200000|2023-10-30 22:00:00|10610.6|10606.6|10613.7|10609.7|10615.3|10611.3|10610.6|10606.6|4770
1698706800000|2023-10-30 23:00:00|10615.3|10611.3|10615.3|10611.3|10620|10616|10613.7|10609.7|5075
1698710400000|2023-10-31 00:00:00|10616.1|10612.1|10609|10605|10616.8|10612.8|10607.5|10603.5|5358
1698714000000|2023-10-31 01:00:00|10610.6|10606.6|10616.8|10612.8|10618.4|10614.4|10609|10605|8647
1698717600000|2023-10-31 02:00:00|10618.4|10614.4|10616.8|10612.8|10620|10616|10616.8|10612.8|6932
1698721200000|2023-10-31 03:00:00|10615.3|10611.3|10624.7|10620.7|10641.8|10637.8|10613.7|10609.7|40183
1698724800000|2023-10-31 04:00:00|10623.1|10619.1|10623.1|10619.1|10629.3|10625.3|10623.1|10619.1|9722
1698728400000|2023-10-31 05:00:00|10624.7|10620.7|10623.1|10619.1|10630.9|10626.9|10623.1|10619.1|5096
1698732000000|2023-10-31 06:00:00|10624.7|10620.7|10623.1|10619.1|10626.2|10622.2|10618.4|10614.4|13781
1698735600000|2023-10-31 07:00:00|10621.5|10617.5|10645|10641|10651.2|10647.2|10621.5|10617.5|34949
1698739200000|2023-10-31 08:00:00|10646.5|10642.5|10651.2|10647.2|10652.8|10648.8|10641.8|10637.8|32330
1698742800000|2023-10-31 09:00:00|10649.7|10645.7|10649.7|10645.7|10652.8|10648.8|10641.8|10637.8|23162
1698746400000|2023-10-31 10:00:00|10651.2|10647.2|10655.9|10651.9|10660.6|10656.6|10649.7|10645.7|29363
1698750000000|2023-10-31 11:00:00|10654.3|10650.3|10655.9|10651.9|10660.6|10656.6|10646.5|10642.5|32464
1698753600000|2023-10-31 12:00:00|10654.3|10650.3|10632.5|10628.5|10666.8|10662.8|10629.3|10625.3|117881
1698757200000|2023-10-31 13:00:00|10634|10630|10624.7|10620.7|10635.6|10631.6|10616.8|10612.8|91457
1698760800000|2023-10-31 14:00:00|10623.1|10619.1|10632.5|10628.5|10634|10630|10616.8|10612.8|65912
1698764400000|2023-10-31 15:00:00|10634|10630|10626.2|10622.2|10640.3|10636.3|10621.5|10617.5|78994
1698768000000|2023-10-31 16:00:00|10624.7|10620.7|10624.7|10620.7|10629.3|10625.3|10618.4|10614.4|42780
1698771600000|2023-10-31 17:00:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10621.5|10617.5|25622
1698775200000|2023-10-31 18:00:00|10624.7|10620.7|10618.4|10614.4|10624.7|10620.7|10616.8|10612.8|38333
1698778800000|2023-10-31 19:00:00|10616.8|10612.8|10604.3|10600.3|10623.1|10619.1|10602.8|10598.8|93435
1698782400000|2023-10-31 20:00:00|10605.9|10601.9|10590.3|10586.3|10610.6|10606.6|10590.3|10586.3|95233
1698789600000|2023-10-31 22:00:00|10593.4|10589.4|10591.8|10587.8|10595|10591|10591.8|10587.8|6967
1698793200000|2023-10-31 23:00:00|10590.3|10586.3|10595|10591|10595|10591|10590.3|10586.3|4292
1698796800000|2023-11-01 00:00:00|10596.5|10592.5|10595|10591|10598.1|10594.1|10588.7|10584.7|17095
1698800400000|2023-11-01 01:00:00|10593.4|10589.4|10593.4|10589.4|10598.1|10594.1|10590.3|10586.3|5991
1698804000000|2023-11-01 02:00:00|10595|10591|10596.5|10592.5|10596.5|10592.5|10593.4|10589.4|3136
1698807600000|2023-11-01 03:00:00|10595|10591|10598.1|10594.1|10599.7|10595.7|10595|10591|5183
1698811200000|2023-11-01 04:00:00|10599.7|10595.7|10596.5|10592.5|10599.7|10595.7|10596.5|10592.5|4466
1698814800000|2023-11-01 05:00:00|10595|10591|10604.3|10600.3|10604.3|10600.3|10595|10591|7447
1698818400000|2023-11-01 06:00:00|10602.8|10598.8|10605.9|10601.9|10609|10605|10602.8|10598.8|8698
1698822000000|2023-11-01 07:00:00|10604.3|10600.3|10601.2|10597.2|10605.9|10601.9|10599.7|10595.7|15725
1698825600000|2023-11-01 08:00:00|10602.8|10598.8|10605.9|10601.9|10607.5|10603.5|10596.5|10592.5|24453
1698829200000|2023-11-01 09:00:00|10604.3|10600.3|10609|10605|10612.2|10608.2|10604.3|10600.3|23633
1698832800000|2023-11-01 10:00:00|10607.5|10603.5|10605.9|10601.9|10613.7|10609.7|10605.9|10601.9|13995
1698836400000|2023-11-01 11:00:00|10607.5|10603.5|10609|10605|10613.7|10609.7|10607.5|10603.5|25083
1698840000000|2023-11-01 12:00:00|10607.5|10603.5|10623.1|10619.1|10645|10641|10607.5|10603.5|133665
1698843600000|2023-11-01 13:00:00|10624.7|10620.7|10646.5|10642.5|10648.1|10644.1|10613.7|10609.7|102759
1698847200000|2023-11-01 14:00:00|10660.6|10656.6|10674.7|10670.7|10687.2|10683.2|10655.9|10651.9|175422
1698850800000|2023-11-01 15:00:00|10673.1|10669.1|10676.2|10672.2|10679.3|10675.3|10671.5|10667.5|58551
1698854400000|2023-11-01 16:00:00|10677.8|10673.8|10662.2|10658.2|10677.8|10673.8|10660.6|10656.6|60423
1698858000000|2023-11-01 17:00:00|10660.6|10656.6|10666.1|10662.1|10673.1|10669.1|10660.6|10656.6|54150
1698861600000|2023-11-01 18:00:00|10666.8|10662.8|10688.7|10684.7|10691.8|10687.8|10660.6|10656.6|133038
1698865200000|2023-11-01 19:00:00|10687.2|10683.2|10705.9|10701.9|10715.3|10711.3|10687.2|10683.2|116054
1698868800000|2023-11-01 20:00:00|10707.5|10703.5|10721.5|10717.5|10723.1|10719.1|10702.8|10698.8|55842
1698876000000|2023-11-01 22:00:00|10723.1|10719.1|10727.8|10723.8|10730.9|10726.9|10716.8|10712.8|13279
1698879600000|2023-11-01 23:00:00|10727|10723|10734|10730|10740.3|10736.3|10726.2|10722.2|14689
1698883200000|2023-11-02 00:00:00|10735.6|10731.6|10741.8|10737.8|10743.4|10739.4|10727.8|10723.8|22973
1698886800000|2023-11-02 01:00:00|10742.6|10738.6|10732.5|10728.5|10743.4|10739.4|10729.3|10725.3|17103
1698890400000|2023-11-02 02:00:00|10730.9|10726.9|10732.5|10728.5|10737.2|10733.2|10730.9|10726.9|12078
1698894000000|2023-11-02 03:00:00|10734|10730|10727.8|10723.8|10734|10730|10726.2|10722.2|6311
1698897600000|2023-11-02 04:00:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10724.7|10720.7|11155
1698901200000|2023-11-02 05:00:00|10726.2|10722.2|10724.7|10720.7|10730.9|10726.9|10724.7|10720.7|9932
1698904800000|2023-11-02 06:00:00|10726.2|10722.2|10720|10716|10727.8|10723.8|10716.8|10712.8|14492
1698908400000|2023-11-02 07:00:00|10721.5|10717.5|10715.3|10711.3|10723.1|10719.1|10710.6|10706.6|36212
1698912000000|2023-11-02 08:00:00|10713.7|10709.7|10730.9|10726.9|10730.9|10726.9|10712.2|10708.2|46297
1698915600000|2023-11-02 09:00:00|10732.5|10728.5|10734|10730|10738.7|10734.7|10727.8|10723.8|39438
1698919200000|2023-11-02 10:00:00|10735.6|10731.6|10741.8|10737.8|10743.4|10739.4|10729.3|10725.3|31633
1698922800000|2023-11-02 11:00:00|10741.1|10737.1|10741.8|10737.8|10741.8|10737.8|10734|10730|38480
1698926400000|2023-11-02 12:00:00|10740.3|10736.3|10779.3|10775.3|10780.9|10776.9|10734|10730|130515
1698930000000|2023-11-02 13:00:00|10780.9|10776.9|10766.8|10762.8|10788.7|10784.7|10759|10755|155921
1698933600000|2023-11-02 14:00:00|10767.6|10763.6|10774.7|10770.7|10777.8|10773.8|10752.8|10748.8|103595
1698937200000|2023-11-02 15:00:00|10773.1|10769.1|10749.7|10745.7|10774.7|10770.7|10748.1|10744.1|109796
1698940800000|2023-11-02 16:00:00|10748.1|10744.1|10734|10730|10751.2|10747.2|10734|10730|61985
1698944400000|2023-11-02 17:00:00|10735.6|10731.6|10751.2|10747.2|10752.8|10748.8|10730.9|10726.9|47484
1698948000000|2023-11-02 18:00:00|10749.7|10745.7|10751.2|10747.2|10754.3|10750.3|10743.4|10739.4|46025
1698951600000|2023-11-02 19:00:00|10749.7|10745.7|10748.1|10744.1|10754.3|10750.3|10743.4|10739.4|40062
1698955200000|2023-11-02 20:00:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10746.5|10742.5|34783
1698962400000|2023-11-02 22:00:00|10755.9|10751.9|10748.1|10744.1|10757.5|10753.5|10746.5|10742.5|5703
1698966000000|2023-11-02 23:00:00|10748.9|10744.9|10745|10741|10751.2|10747.2|10745|10741|4369
1698969600000|2023-11-03 00:00:00|10744.2|10740.2|10745|10741|10746.5|10742.5|10743.4|10739.4|7618
1698973200000|2023-11-03 01:00:00|10743.4|10739.4|10745|10741|10746.5|10742.5|10740.3|10736.3|3996
1698976800000|2023-11-03 02:00:00|10746.5|10742.5|10752.8|10748.8|10754.3|10750.3|10745|10741|9211
1698980400000|2023-11-03 03:00:00|10754.3|10750.3|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|3260
1698984000000|2023-11-03 04:00:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|2320
1698987600000|2023-11-03 05:00:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10749.7|10745.7|3722
1698991200000|2023-11-03 06:00:00|10752.8|10748.8|10748.1|10744.1|10754.3|10750.3|10748.1|10744.1|5479
1698994800000|2023-11-03 07:00:00|10749.7|10745.7|10743.4|10739.4|10751.2|10747.2|10741.8|10737.8|27897
1698998400000|2023-11-03 08:00:00|10745|10741|10751.2|10747.2|10752.8|10748.8|10743.4|10739.4|17069
1699002000000|2023-11-03 09:00:00|10749.7|10745.7|10752.8|10748.8|10757.5|10753.5|10749.7|10745.7|29437
1699005600000|2023-11-03 10:00:00|10754.3|10750.3|10757.5|10753.5|10762.2|10758.2|10752.8|10748.8|24915
1699009200000|2023-11-03 11:00:00|10759|10755|10765.3|10761.3|10768.4|10764.4|10754.3|10750.3|29712
1699012800000|2023-11-03 12:00:00|10766.8|10762.8|10832.5|10828.5|10846.5|10842.5|10762.2|10758.2|175160
1699016400000|2023-11-03 13:00:00|10834|10830|10851.2|10847.2|10879.3|10875.3|10832.5|10828.5|222650
1699020000000|2023-11-03 14:00:00|10860.6|10856.6|10841.8|10837.8|10871.5|10867.5|10816.8|10812.8|151397
1699023600000|2023-11-03 15:00:00|10843.4|10839.4|10838.7|10834.7|10854.3|10850.3|10834|10830|77341
1699027200000|2023-11-03 16:00:00|10840.3|10836.3|10846.5|10842.5|10849.7|10845.7|10835.6|10831.6|58715
1699030800000|2023-11-03 17:00:00|10845|10841|10837.2|10833.2|10860.6|10856.6|10832.5|10828.5|75387
1699034400000|2023-11-03 18:00:00|10838.7|10834.7|10837.2|10833.2|10841.8|10837.8|10830.9|10826.9|49847
1699038000000|2023-11-03 19:00:00|10838.7|10834.7|10826.2|10822.2|10840.3|10836.3|10826.2|10822.2|46339
1699041600000|2023-11-03 20:00:00|10824.7|10820.7|10826.2|10822.2|10829.3|10825.3|10823.1|10819.1|28896
1699225200000|2023-11-05 23:00:00|10824.7|10820.7|10816.8|10812.8|10824.7|10820.7|10815.3|10811.3|12018
1699228800000|2023-11-06 00:00:00|10818.4|10814.4|10818.4|10814.4|10823.1|10819.1|10813.7|10809.7|11327
1699232400000|2023-11-06 01:00:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10813.7|10809.7|9229
1699236000000|2023-11-06 02:00:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|5611
1699239600000|2023-11-06 03:00:00|10818.4|10814.4|10824.7|10820.7|10824.7|10820.7|10818.4|10814.4|6404
1699243200000|2023-11-06 04:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|6627
1699246800000|2023-11-06 05:00:00|10824.7|10820.7|10816.8|10812.8|10824.7|10820.7|10816.8|10812.8|7809
1699250400000|2023-11-06 06:00:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|10781
1699254000000|2023-11-06 07:00:00|10816.8|10812.8|10810.6|10806.6|10818.4|10814.4|10810.6|10806.6|18929
1699257600000|2023-11-06 08:00:00|10812.2|10808.2|10813.7|10809.7|10818.4|10814.4|10810.6|10806.6|22971
1699261200000|2023-11-06 09:00:00|10815.3|10811.3|10812.2|10808.2|10818.4|10814.4|10810.6|10806.6|13077
1699264800000|2023-11-06 10:00:00|10812.9|10808.9|10813.7|10809.7|10815.3|10811.3|10809|10805|13985
1699268400000|2023-11-06 11:00:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|15746
1699272000000|2023-11-06 12:00:00|10813.7|10809.7|10804.3|10800.3|10813.7|10809.7|10804.3|10800.3|23223
1699275600000|2023-11-06 13:00:00|10805.9|10801.9|10795|10791|10807.5|10803.5|10791.8|10787.8|64678
1699279200000|2023-11-06 14:00:00|10796.5|10792.5|10774.7|10770.7|10799.7|10795.7|10774.7|10770.7|82819
1699282800000|2023-11-06 15:00:00|10776.2|10772.2|10780.9|10776.9|10787.2|10783.2|10771.5|10767.5|77504
1699286400000|2023-11-06 16:00:00|10782.5|10778.5|10784|10780|10787.2|10783.2|10774.7|10770.7|40806
1699290000000|2023-11-06 17:00:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10776.2|10772.2|25662
1699293600000|2023-11-06 18:00:00|10777.8|10773.8|10773.1|10769.1|10777.8|10773.8|10770|10766|29531
1699297200000|2023-11-06 19:00:00|10771.5|10767.5|10763.7|10759.7|10773.1|10769.1|10759|10755|52832
1699300800000|2023-11-06 20:00:00|10760.6|10756.6|10770|10766|10773.1|10769.1|10760.6|10756.6|47188
1699304400000|2023-11-06 21:00:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10766.8|10762.8|25671
1699311600000|2023-11-06 23:00:00|10771.5|10767.5|10777.8|10773.8|10779.3|10775.3|10771.5|10767.5|5285
1699315200000|2023-11-07 00:00:00|10776.2|10772.2|10780.9|10776.9|10784|10780|10776.2|10772.2|7114
1699318800000|2023-11-07 01:00:00|10779.3|10775.3|10777.8|10773.8|10782.5|10778.5|10777.8|10773.8|4863
1699322400000|2023-11-07 02:00:00|10779.3|10775.3|10776.2|10772.2|10780.9|10776.9|10774.7|10770.7|4740
1699326000000|2023-11-07 03:00:00|10774.7|10770.7|10777.8|10773.8|10782.5|10778.5|10771.5|10767.5|7995
1699329600000|2023-11-07 04:00:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|4942
1699333200000|2023-11-07 05:00:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|5313
1699336800000|2023-11-07 06:00:00|10779.3|10775.3|10774.7|10770.7|10779.3|10775.3|10774.7|10770.7|7599
1699340400000|2023-11-07 07:00:00|10776.2|10772.2|10770|10766|10776.2|10772.2|10763.7|10759.7|22398
1699344000000|2023-11-07 08:00:00|10771.5|10767.5|10799.7|10795.7|10801.2|10797.2|10771.5|10767.5|61201
1699347600000|2023-11-07 09:00:00|10798.1|10794.1|10793.4|10789.4|10799.7|10795.7|10791.8|10787.8|26814
1699351200000|2023-11-07 10:00:00|10791.8|10787.8|10805.9|10801.9|10812.2|10808.2|10791.8|10787.8|41549
1699354800000|2023-11-07 11:00:00|10807.5|10803.5|10791.8|10787.8|10807.5|10803.5|10791.8|10787.8|19432
1699358400000|2023-11-07 12:00:00|10793.4|10789.4|10784|10780|10793.4|10789.4|10774.7|10770.7|46201
1699362000000|2023-11-07 13:00:00|10782.5|10778.5|10796.5|10792.5|10799.7|10795.7|10782.5|10778.5|65697
1699365600000|2023-11-07 14:00:00|10795|10791|10793.4|10789.4|10802.8|10798.8|10782.5|10778.5|89888
1699369200000|2023-11-07 15:00:00|10795|10791|10802.8|10798.8|10809|10805|10791.8|10787.8|46021
1699372800000|2023-11-07 16:00:00|10804.3|10800.3|10805.9|10801.9|10809|10805|10799.7|10795.7|51001
1699376400000|2023-11-07 17:00:00|10804.3|10800.3|10799.7|10795.7|10804.3|10800.3|10793.4|10789.4|52281
1699380000000|2023-11-07 18:00:00|10798.1|10794.1|10829.3|10825.3|10830.9|10826.9|10798.1|10794.1|76649
1699383600000|2023-11-07 19:00:00|10827.8|10823.8|10813.7|10809.7|10830.9|10826.9|10812.2|10808.2|58004
1699387200000|2023-11-07 20:00:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10807.5|10803.5|46362
1699390800000|2023-11-07 21:00:00|10812.2|10808.2|10815.3|10811.3|10818.4|10814.4|10810.6|10806.6|23445
1699398000000|2023-11-07 23:00:00|10813.7|10809.7|10810.6|10806.6|10816.8|10812.8|10809|10805|6248
1699401600000|2023-11-08 00:00:00|10809|10805|10813.7|10809.7|10821.5|10817.5|10807.5|10803.5|10144
1699405200000|2023-11-08 01:00:00|10814.5|10810.5|10805.9|10801.9|10820|10816|10802.8|10798.8|11004
1699408800000|2023-11-08 02:00:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10804.3|10800.3|6172
1699412400000|2023-11-08 03:00:00|10809|10805|10799.7|10795.7|10809|10805|10799.7|10795.7|5632
1699416000000|2023-11-08 04:00:00|10801.2|10797.2|10802.8|10798.8|10804.3|10800.3|10799.7|10795.7|4416
1699419600000|2023-11-08 05:00:00|10804.3|10800.3|10798.1|10794.1|10805.9|10801.9|10798.1|10794.1|8155
1699423200000|2023-11-08 06:00:00|10796.5|10792.5|10790.3|10786.3|10796.5|10792.5|10785.6|10781.6|18399
1699426800000|2023-11-08 07:00:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10787.2|10783.2|17075
1699430400000|2023-11-08 08:00:00|10793.4|10789.4|10798.1|10794.1|10801.2|10797.2|10790.3|10786.3|28779
1699434000000|2023-11-08 09:00:00|10796.5|10792.5|10804.3|10800.3|10807.5|10803.5|10791.8|10787.8|24983
1699437600000|2023-11-08 10:00:00|10802.8|10798.8|10793.4|10789.4|10807.5|10803.5|10793.4|10789.4|22716
1699441200000|2023-11-08 11:00:00|10795|10791|10807.5|10803.5|10809|10805|10791.8|10787.8|28499
1699444800000|2023-11-08 12:00:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10795|10791|23764
1699448400000|2023-11-08 13:00:00|10805.9|10801.9|10812.2|10808.2|10820|10816|10805.9|10801.9|48492
1699452000000|2023-11-08 14:00:00|10813.7|10809.7|10823.1|10819.1|10824.7|10820.7|10807.5|10803.5|47723
1699455600000|2023-11-08 15:00:00|10821.5|10817.5|10829.3|10825.3|10829.3|10825.3|10812.2|10808.2|55607
1699459200000|2023-11-08 16:00:00|10830.9|10826.9|10837.2|10833.2|10840.3|10836.3|10826.2|10822.2|66089
1699462800000|2023-11-08 17:00:00|10836.4|10832.4|10835.6|10831.6|10838.7|10834.7|10829.3|10825.3|43828
1699466400000|2023-11-08 18:00:00|10834|10830|10843.4|10839.4|10846.5|10842.5|10824.7|10820.7|104469
1699470000000|2023-11-08 19:00:00|10841.8|10837.8|10835.6|10831.6|10845|10841|10832.5|10828.5|32128
1699473600000|2023-11-08 20:00:00|10837.2|10833.2|10837.2|10833.2|10841.8|10837.8|10834|10830|27566
1699477200000|2023-11-08 21:00:00|10838.7|10834.7|10846.5|10842.5|10849.7|10845.7|10835.6|10831.6|32194
1699484400000|2023-11-08 23:00:00|10845|10841|10845|10841|10846.5|10842.5|10840.3|10836.3|7850
1699488000000|2023-11-09 00:00:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10837.2|10833.2|9193
1699491600000|2023-11-09 01:00:00|10840.3|10836.3|10852.8|10848.8|10852.8|10848.8|10838.7|10834.7|14683
1699495200000|2023-11-09 02:00:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10848.1|10844.1|9546
1699498800000|2023-11-09 03:00:00|10848.1|10844.1|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|5266
1699502400000|2023-11-09 04:00:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|8646
1699506000000|2023-11-09 05:00:00|10845|10841|10835.6|10831.6|10846.5|10842.5|10834|10830|11602
1699509600000|2023-11-09 06:00:00|10837.2|10833.2|10843.4|10839.4|10848.1|10844.1|10837.2|10833.2|12938
1699513200000|2023-11-09 07:00:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10837.2|10833.2|14000
1699516800000|2023-11-09 08:00:00|10841.8|10837.8|10821.5|10817.5|10845|10841|10821.5|10817.5|38642
1699520400000|2023-11-09 09:00:00|10820|10816|10820|10816|10826.2|10822.2|10815.3|10811.3|35725
1699524000000|2023-11-09 10:00:00|10821.5|10817.5|10824.7|10820.7|10827.8|10823.8|10815.3|10811.3|18831
1699527600000|2023-11-09 11:00:00|10823.1|10819.1|10818.4|10814.4|10824.7|10820.7|10815.3|10811.3|9740
1699531200000|2023-11-09 12:00:00|10820|10816|10809|10805|10823.1|10819.1|10805.9|10801.9|35032
1699534800000|2023-11-09 13:00:00|10807.5|10803.5|10815.3|10811.3|10816.8|10812.8|10798.1|10794.1|90421
1699538400000|2023-11-09 14:00:00|10816.8|10812.8|10818.4|10814.4|10824.7|10820.7|10805.9|10801.9|73242
1699542000000|2023-11-09 15:00:00|10816.8|10812.8|10805.9|10801.9|10816.8|10812.8|10796.5|10792.5|58942
1699545600000|2023-11-09 16:00:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10802.8|10798.8|36915
1699549200000|2023-11-09 17:00:00|10809|10805|10793.4|10789.4|10812.2|10808.2|10791.8|10787.8|36139
1699552800000|2023-11-09 18:00:00|10795|10791|10784|10780|10796.5|10792.5|10749.7|10745.7|116593
1699556400000|2023-11-09 19:00:00|10783.3|10779.3|10754.3|10750.3|10784|10780|10746.5|10742.5|85134
1699560000000|2023-11-09 20:00:00|10752.8|10748.8|10746.5|10742.5|10760.6|10756.6|10743.4|10739.4|48005
1699563600000|2023-11-09 21:00:00|10745|10741|10754.3|10750.3|10760.6|10756.6|10745|10741|30604
1699570800000|2023-11-09 23:00:00|10759|10755|10746.5|10742.5|10759|10755|10734|10730|20878
1699574400000|2023-11-10 00:00:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10737.2|10733.2|17724
1699578000000|2023-11-10 01:00:00|10745|10741|10752.8|10748.8|10754.3|10750.3|10741.8|10737.8|17905
1699581600000|2023-11-10 02:00:00|10754.3|10750.3|10762.2|10758.2|10763.7|10759.7|10752.8|10748.8|11426
1699585200000|2023-11-10 03:00:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|6154
1699588800000|2023-11-10 04:00:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|3338
1699592400000|2023-11-10 05:00:00|10760.6|10756.6|10763.7|10759.7|10766.8|10762.8|10760.6|10756.6|6050
1699596000000|2023-11-10 06:00:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10757.5|10753.5|10498
1699599600000|2023-11-10 07:00:00|10760.6|10756.6|10770|10766|10773.1|10769.1|10752.8|10748.8|38894
1699603200000|2023-11-10 08:00:00|10768.4|10764.4|10760.6|10756.6|10771.5|10767.5|10759|10755|27892
1699606800000|2023-11-10 09:00:00|10759|10755|10749.7|10745.7|10760.6|10756.6|10748.1|10744.1|29702
1699610400000|2023-11-10 10:00:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10741.8|10737.8|21425
1699614000000|2023-11-10 11:00:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10741.8|10737.8|11795
1699617600000|2023-11-10 12:00:00|10746.5|10742.5|10770|10766|10773.1|10769.1|10746.5|10742.5|48560
1699621200000|2023-11-10 13:00:00|10771.5|10767.5|10788.7|10784.7|10793.4|10789.4|10763.7|10759.7|63161
1699624800000|2023-11-10 14:00:00|10790.3|10786.3|10776.2|10772.2|10790.3|10786.3|10773.1|10769.1|55228
1699628400000|2023-11-10 15:00:00|10762.9|10758.9|10773.1|10769.1|10774.7|10770.7|10760.6|10756.6|83118
1699632000000|2023-11-10 16:00:00|10774.7|10770.7|10757.5|10753.5|10779.3|10775.3|10752.8|10748.8|41876
1699635600000|2023-11-10 17:00:00|10755.9|10751.9|10749.7|10745.7|10759|10755|10746.5|10742.5|35180
1699639200000|2023-11-10 18:00:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10741.8|10737.8|28203
1699642800000|2023-11-10 19:00:00|10749.7|10745.7|10745|10741|10755.9|10751.9|10743.4|10739.4|44628
1699646400000|2023-11-10 20:00:00|10743.4|10739.4|10751.2|10747.2|10754.3|10750.3|10743.4|10739.4|26496
1699650000000|2023-11-10 21:00:00|10749.7|10745.7|10729.3|10725.3|10752.8|10748.8|10727.8|10723.8|29160
1699830000000|2023-11-12 23:00:00|10737.2|10733.2|10732.5|10728.5|10738.7|10734.7|10730.9|10726.9|16457
1699833600000|2023-11-13 00:00:00|10730.9|10726.9|10734|10730|10738.7|10734.7|10730.9|10726.9|7408
1699837200000|2023-11-13 01:00:00|10732.5|10728.5|10729.3|10725.3|10734|10730|10729.3|10725.3|8180
1699840800000|2023-11-13 02:00:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|4060
1699844400000|2023-11-13 03:00:00|10730.1|10726.1|10730.9|10726.9|10730.9|10726.9|10726.2|10722.2|8184
1699848000000|2023-11-13 04:00:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|3766
1699851600000|2023-11-13 05:00:00|10732.5|10728.5|10734|10730|10734|10730|10730.9|10726.9|3028
1699855200000|2023-11-13 06:00:00|10732.5|10728.5|10737.9|10733.9|10740.3|10736.3|10732.5|10728.5|5605
1699858800000|2023-11-13 07:00:00|10738.7|10734.7|10740.3|10736.3|10743.4|10739.4|10737.2|10733.2|7747
1699862400000|2023-11-13 08:00:00|10741.8|10737.8|10732.5|10728.5|10741.8|10737.8|10727.8|10723.8|19817
1699866000000|2023-11-13 09:00:00|10734|10730|10745|10741|10748.1|10744.1|10727.8|10723.8|19595
1699869600000|2023-11-13 10:00:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10740.3|10736.3|14025
1699873200000|2023-11-13 11:00:00|10746.5|10742.5|10743.4|10739.4|10748.1|10744.1|10740.3|10736.3|10441
1699876800000|2023-11-13 12:00:00|10741.8|10737.8|10738.7|10734.7|10748.1|10744.1|10735.6|10731.6|18373
1699880400000|2023-11-13 13:00:00|10737.2|10733.2|10716.8|10712.8|10745|10741|10713.7|10709.7|56518
1699884000000|2023-11-13 14:00:00|10718.4|10714.4|10705.9|10701.9|10718.4|10714.4|10701.2|10697.2|62764
1699887600000|2023-11-13 15:00:00|10704.3|10700.3|10721.5|10717.5|10724.7|10720.7|10704.3|10700.3|71574
1699891200000|2023-11-13 16:00:00|10720|10716|10741.8|10737.8|10743.4|10739.4|10720|10716|40930
1699894800000|2023-11-13 17:00:00|10740.3|10736.3|10737.2|10733.2|10741.8|10737.8|10734|10730|25271
1699898400000|2023-11-13 18:00:00|10735.6|10731.6|10745|10741|10748.1|10744.1|10732.5|10728.5|30250
1699902000000|2023-11-13 19:00:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10743.4|10739.4|27613
1699905600000|2023-11-13 20:00:00|10743.4|10739.4|10748.1|10744.1|10749.7|10745.7|10740.3|10736.3|31302
1699909200000|2023-11-13 21:00:00|10749.7|10745.7|10740.3|10736.3|10749.7|10745.7|10740.3|10736.3|12933
1699916400000|2023-11-13 23:00:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|1626
1699920000000|2023-11-14 00:00:00|10738.7|10734.7|10735.6|10731.6|10740.3|10736.3|10732.5|10728.5|3662
1699923600000|2023-11-14 01:00:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10732.5|10728.5|4515
1699927200000|2023-11-14 02:00:00|10737.2|10733.2|10745|10741|10745|10741|10734|10730|4148
1699930800000|2023-11-14 03:00:00|10743.4|10739.4|10746.5|10742.5|10749.7|10745.7|10743.4|10739.4|6509
1699934400000|2023-11-14 04:00:00|10745|10741|10745|10741|10748.1|10744.1|10745|10741|1638
1699938000000|2023-11-14 05:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|2694
1699941600000|2023-11-14 06:00:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10745|10741|5516
1699945200000|2023-11-14 07:00:00|10746.5|10742.5|10755.9|10751.9|10759|10755|10746.5|10742.5|14522
1699948800000|2023-11-14 08:00:00|10754.3|10750.3|10751.2|10747.2|10755.9|10751.9|10745|10741|21485
1699952400000|2023-11-14 09:00:00|10752.8|10748.8|10755.9|10751.9|10759|10755|10749.7|10745.7|21812
1699956000000|2023-11-14 10:00:00|10754.3|10750.3|10751.2|10747.2|10757.5|10753.5|10751.2|10747.2|12155
1699959600000|2023-11-14 11:00:00|10749.7|10745.7|10751.2|10747.2|10754.3|10750.3|10749.7|10745.7|14236
1699963200000|2023-11-14 12:00:00|10749.7|10745.7|10751.2|10747.2|10754.3|10750.3|10745|10741|28213
1699966800000|2023-11-14 13:00:00|10752.8|10748.8|10849.7|10845.7|10863.7|10859.7|10741.1|10737.1|200796
1699970400000|2023-11-14 14:00:00|10851.2|10847.2|10870|10866|10890.3|10886.3|10848.1|10844.1|184232
1699974000000|2023-11-14 15:00:00|10868.4|10864.4|10873.1|10869.1|10877.8|10873.8|10866.8|10862.8|100827
1699977600000|2023-11-14 16:00:00|10874.7|10870.7|10879.3|10875.3|10884|10880|10873.1|10869.1|64848
1699981200000|2023-11-14 17:00:00|10877.8|10873.8|10876.2|10872.2|10880.9|10876.9|10870|10866|46418
1699984800000|2023-11-14 18:00:00|10874.7|10870.7|10880.9|10876.9|10884|10880|10874.7|10870.7|46303
1699988400000|2023-11-14 19:00:00|10879.3|10875.3|10891.8|10887.8|10893.4|10889.4|10876.2|10872.2|42409
1699992000000|2023-11-14 20:00:00|10893.4|10889.4|10888.7|10884.7|10898.1|10894.1|10887.2|10883.2|47546
1699995600000|2023-11-14 21:00:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10880.9|10876.9|35239
1700002800000|2023-11-14 23:00:00|10882.5|10878.5|10885.6|10881.6|10890.3|10886.3|10880.9|10876.9|6087
1700006400000|2023-11-15 00:00:00|10887.2|10883.2|10880.9|10876.9|10887.2|10883.2|10876.2|10872.2|11810
1700010000000|2023-11-15 01:00:00|10882.5|10878.5|10891.8|10887.8|10893.4|10889.4|10876.2|10872.2|17310
1700013600000|2023-11-15 02:00:00|10890.3|10886.3|10890.3|10886.3|10895|10891|10885.6|10881.6|8506
1700017200000|2023-11-15 03:00:00|10891.8|10887.8|10891.8|10887.8|10896.5|10892.5|10888.7|10884.7|10076
1700020800000|2023-11-15 04:00:00|10890.3|10886.3|10895|10891|10896.5|10892.5|10890.3|10886.3|4531
1700024400000|2023-11-15 05:00:00|10893.4|10889.4|10887.2|10883.2|10895|10891|10885.6|10881.6|7914
1700028000000|2023-11-15 06:00:00|10888.7|10884.7|10884|10880|10890.3|10886.3|10880.9|10876.9|9889
1700031600000|2023-11-15 07:00:00|10887.2|10883.2|10877.8|10873.8|10895|10891|10870|10866|28932
1700035200000|2023-11-15 08:00:00|10879.3|10875.3|10893.4|10889.4|10896.5|10892.5|10879.3|10875.3|30229
1700038800000|2023-11-15 09:00:00|10891.8|10887.8|10876.2|10872.2|10893.4|10889.4|10871.5|10867.5|31123
1700042400000|2023-11-15 10:00:00|10877.8|10873.8|10868.4|10864.4|10880.9|10876.9|10868.4|10864.4|18945
1700046000000|2023-11-15 11:00:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10865.3|10861.3|30291
1700049600000|2023-11-15 12:00:00|10871.5|10867.5|10866.8|10862.8|10876.2|10872.2|10860.6|10856.6|39292
1700053200000|2023-11-15 13:00:00|10868.4|10864.4|10846.5|10842.5|10896.5|10892.5|10840.3|10836.3|147620
1700056800000|2023-11-15 14:00:00|10848.1|10844.1|10827.8|10823.8|10849.7|10845.7|10823.1|10819.1|122866
1700060400000|2023-11-15 15:00:00|10829.3|10825.3|10829.3|10825.3|10832.5|10828.5|10816.8|10812.8|90976
1700064000000|2023-11-15 16:00:00|10830.9|10826.9|10818.4|10814.4|10834|10830|10812.2|10808.2|82036
1700067600000|2023-11-15 17:00:00|10816.8|10812.8|10821.5|10817.5|10824.7|10820.7|10810.6|10806.6|44833
1700071200000|2023-11-15 18:00:00|10820|10816|10815.3|10811.3|10823.1|10819.1|10809|10805|39062
1700074800000|2023-11-15 19:00:00|10813.7|10809.7|10823.1|10819.1|10826.2|10822.2|10810.6|10806.6|45555
1700078400000|2023-11-15 20:00:00|10824.7|10820.7|10818.4|10814.4|10829.3|10825.3|10816.8|10812.8|67236
1700082000000|2023-11-15 21:00:00|10820|10816|10826.2|10822.2|10827.8|10823.8|10820|10816|53074
1700089200000|2023-11-15 23:00:00|10824.7|10820.7|10832.5|10828.5|10834|10830|10823.1|10819.1|6646
1700092800000|2023-11-16 00:00:00|10834|10830|10843.4|10839.4|10843.4|10839.4|10832.5|10828.5|13183
1700096400000|2023-11-16 01:00:00|10845|10841|10843.4|10839.4|10845|10841|10840.3|10836.3|6007
1700100000000|2023-11-16 02:00:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10837.2|10833.2|6754
1700103600000|2023-11-16 03:00:00|10845|10841|10845|10841|10846.5|10842.5|10841.8|10837.8|5318
1700107200000|2023-11-16 04:00:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|4115
1700110800000|2023-11-16 05:00:00|10841.8|10837.8|10845|10841|10846.5|10842.5|10841.8|10837.8|6052
1700114400000|2023-11-16 06:00:00|10846.5|10842.5|10849.7|10845.7|10852.8|10848.8|10845|10841|14859
1700118000000|2023-11-16 07:00:00|10848.9|10844.9|10851.2|10847.2|10854.3|10850.3|10848.1|10844.1|14413
1700121600000|2023-11-16 08:00:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10843.4|10839.4|20713
1700125200000|2023-11-16 09:00:00|10849.7|10845.7|10841.8|10837.8|10852.8|10848.8|10841.8|10837.8|23140
1700128800000|2023-11-16 10:00:00|10840.3|10836.3|10845|10841|10848.1|10844.1|10840.3|10836.3|15719
1700132400000|2023-11-16 11:00:00|10846.5|10842.5|10855.9|10851.9|10857.5|10853.5|10845|10841|18984
1700136000000|2023-11-16 12:00:00|10857.5|10853.5|10851.2|10847.2|10857.5|10853.5|10841.8|10837.8|26082
1700139600000|2023-11-16 13:00:00|10852|10848|10884|10880|10888.7|10884.7|10852|10848|128185
1700143200000|2023-11-16 14:00:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10860.6|10856.6|85442
1700146800000|2023-11-16 15:00:00|10882.5|10878.5|10885.6|10881.6|10896.5|10892.5|10879.3|10875.3|78568
1700150400000|2023-11-16 16:00:00|10884|10880|10866.8|10862.8|10885.6|10881.6|10865.3|10861.3|59760
1700154000000|2023-11-16 17:00:00|10868.4|10864.4|10887.2|10883.2|10887.2|10883.2|10866.8|10862.8|51216
1700157600000|2023-11-16 18:00:00|10888.7|10884.7|10884|10880|10890.3|10886.3|10880.9|10876.9|31606
1700161200000|2023-11-16 19:00:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10882.5|10878.5|41235
1700164800000|2023-11-16 20:00:00|10885.6|10881.6|10880.9|10876.9|10888.7|10884.7|10876.2|10872.2|39291
1700168400000|2023-11-16 21:00:00|10882.5|10878.5|10890.3|10886.3|10891.8|10887.8|10879.3|10875.3|31569
1700175600000|2023-11-16 23:00:00|10887.2|10883.2|10890.3|10886.3|10893.4|10889.4|10887.2|10883.2|5969
1700179200000|2023-11-17 00:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10879.3|10875.3|7365
1700182800000|2023-11-17 01:00:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10887.2|10883.2|11843
1700186400000|2023-11-17 02:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|5278
1700190000000|2023-11-17 03:00:00|10890.3|10886.3|10885.6|10881.6|10890.3|10886.3|10884|10880|5617
1700193600000|2023-11-17 04:00:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|3829
1700197200000|2023-11-17 05:00:00|10888.7|10884.7|10877.8|10873.8|10888.7|10884.7|10876.2|10872.2|7828
1700200800000|2023-11-17 06:00:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10871.5|10867.5|5083
1700204400000|2023-11-17 07:00:00|10877.8|10873.8|10893.4|10889.4|10895|10891|10874.7|10870.7|23084
1700208000000|2023-11-17 08:00:00|10891.8|10887.8|10923.1|10919.1|10924.7|10920.7|10888.7|10884.7|57228
1700211600000|2023-11-17 09:00:00|10921.5|10917.5|10918.4|10914.4|10927.8|10923.8|10915.3|10911.3|41754
1700215200000|2023-11-17 10:00:00|10916.8|10912.8|10923.1|10919.1|10924.7|10920.7|10915.3|10911.3|22503
1700218800000|2023-11-17 11:00:00|10921.5|10917.5|10909|10905|10923.1|10919.1|10905.9|10901.9|32333
1700222400000|2023-11-17 12:00:00|10907.5|10903.5|10899.7|10895.7|10910.6|10906.6|10898.1|10894.1|25215
1700226000000|2023-11-17 13:00:00|10901.2|10897.2|10880.9|10876.9|10912.2|10908.2|10876.2|10872.2|79220
1700229600000|2023-11-17 14:00:00|10879.3|10875.3|10870|10866|10890.3|10886.3|10868.4|10864.4|88919
1700233200000|2023-11-17 15:00:00|10868.4|10864.4|10871.5|10867.5|10876.2|10872.2|10862.2|10858.2|101967
1700236800000|2023-11-17 16:00:00|10870|10866|10870|10866|10874.7|10870.7|10862.2|10858.2|57001
1700240400000|2023-11-17 17:00:00|10868.4|10864.4|10876.2|10872.2|10879.3|10875.3|10868.4|10864.4|21447
1700244000000|2023-11-17 18:00:00|10874.7|10870.7|10884|10880|10887.2|10883.2|10874.7|10870.7|28489
1700247600000|2023-11-17 19:00:00|10882.5|10878.5|10876.2|10872.2|10885.6|10881.6|10874.7|10870.7|38059
1700251200000|2023-11-17 20:00:00|10877.8|10873.8|10877.8|10873.8|10880.9|10876.9|10873.1|10869.1|44724
1700254800000|2023-11-17 21:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10876.2|10872.2|22590
1700434800000|2023-11-19 23:00:00|10870|10866|10868.4|10864.4|10876.2|10872.2|10860.6|10856.6|16262
1700438400000|2023-11-20 00:00:00|10870|10866|10868.4|10864.4|10873.1|10869.1|10862.2|10858.2|7463
1700442000000|2023-11-20 01:00:00|10870|10866|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|6589
1700445600000|2023-11-20 02:00:00|10871.5|10867.5|10876.2|10872.2|10877.8|10873.8|10870|10866|4454
1700449200000|2023-11-20 03:00:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|3167
1700452800000|2023-11-20 04:00:00|10877.8|10873.8|10873.1|10869.1|10879.3|10875.3|10873.1|10869.1|3097
1700456400000|2023-11-20 05:00:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|3398
1700460000000|2023-11-20 06:00:00|10873.1|10869.1|10868.4|10864.4|10873.1|10869.1|10866.8|10862.8|5075
1700463600000|2023-11-20 07:00:00|10870|10866|10865.3|10861.3|10871.5|10867.5|10860.6|10856.6|20169
1700467200000|2023-11-20 08:00:00|10866.8|10862.8|10859|10855|10866.8|10862.8|10852|10848|29757
1700470800000|2023-11-20 09:00:00|10860.6|10856.6|10874.7|10870.7|10874.7|10870.7|10857.5|10853.5|19204
1700474400000|2023-11-20 10:00:00|10873.1|10869.1|10862.2|10858.2|10874.7|10870.7|10860.6|10856.6|12430
1700478000000|2023-11-20 11:00:00|10860.6|10856.6|10855.9|10851.9|10866.8|10862.8|10854.3|10850.3|12611
1700481600000|2023-11-20 12:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10846.5|10842.5|35220
1700485200000|2023-11-20 13:00:00|10854.3|10850.3|10854.3|10850.3|10862.2|10858.2|10852.8|10848.8|66765
1700488800000|2023-11-20 14:00:00|10855.9|10851.9|10870|10866|10871.5|10867.5|10855.9|10851.9|96130
1700492400000|2023-11-20 15:00:00|10871.5|10867.5|10860.6|10856.6|10871.5|10867.5|10857.5|10853.5|82726
1700496000000|2023-11-20 16:00:00|10859|10855|10865.3|10861.3|10865.3|10861.3|10854.3|10850.3|30192
1700499600000|2023-11-20 17:00:00|10863.7|10859.7|10865.3|10861.3|10868.4|10864.4|10860.6|10856.6|35095
1700503200000|2023-11-20 18:00:00|10864.5|10860.5|10887.2|10883.2|10895|10891|10862.2|10858.2|77295
1700506800000|2023-11-20 19:00:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10880.9|10876.9|46448
1700510400000|2023-11-20 20:00:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|26171
1700514000000|2023-11-20 21:00:00|10888.7|10884.7|10885.6|10881.6|10890.3|10886.3|10884|10880|61288
1700521200000|2023-11-20 23:00:00|10887.2|10883.2|10891.8|10887.8|10891.8|10887.8|10887.2|10883.2|3932
1700524800000|2023-11-21 00:00:00|10890.3|10886.3|10891.8|10887.8|10896.5|10892.5|10887.2|10883.2|9770
1700528400000|2023-11-21 01:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10888.7|10884.7|4925
1700532000000|2023-11-21 02:00:00|10893.4|10889.4|10895|10891|10896.5|10892.5|10891.8|10887.8|3934
1700535600000|2023-11-21 03:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10891.8|10887.8|5821
1700539200000|2023-11-21 04:00:00|10898.1|10894.1|10898.1|10894.1|10901.2|10897.2|10895|10891|15091
1700542800000|2023-11-21 05:00:00|10899.7|10895.7|10901.2|10897.2|10905.9|10901.9|10898.1|10894.1|50162
1700546400000|2023-11-21 06:00:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|5437
1700550000000|2023-11-21 07:00:00|10899.7|10895.7|10902.8|10898.8|10905.9|10901.9|10898.1|10894.1|20772
1700553600000|2023-11-21 08:00:00|10904.3|10900.3|10893.4|10889.4|10904.3|10900.3|10890.3|10886.3|20159
1700557200000|2023-11-21 09:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10885.6|10881.6|13624
1700560800000|2023-11-21 10:00:00|10887.2|10883.2|10893.4|10889.4|10898.1|10894.1|10887.2|10883.2|21283
1700564400000|2023-11-21 11:00:00|10895|10891|10884|10880|10895|10891|10884|10880|11750
1700568000000|2023-11-21 12:00:00|10882.5|10878.5|10891.8|10887.8|10893.4|10889.4|10882.5|10878.5|41199
1700571600000|2023-11-21 13:00:00|10890.3|10886.3|10882.5|10878.5|10902.8|10898.8|10874.7|10870.7|103633
1700575200000|2023-11-21 14:00:00|10884|10880|10898.1|10894.1|10902.8|10898.8|10882.5|10878.5|96931
1700578800000|2023-11-21 15:00:00|10899.7|10895.7|10898.1|10894.1|10910.6|10906.6|10895|10891|105732
1700582400000|2023-11-21 16:00:00|10899.7|10895.7|10904.3|10900.3|10912.2|10908.2|10898.1|10894.1|193492
1700586000000|2023-11-21 17:00:00|10902.8|10898.8|10899.7|10895.7|10904.3|10900.3|10895|10891|56715
1700589600000|2023-11-21 18:00:00|10898.1|10894.1|10884|10880|10899.7|10895.7|10879.3|10875.3|183900
1700593200000|2023-11-21 19:00:00|10882.5|10878.5|10895|10891|10898.1|10894.1|10876.2|10872.2|303065
1700596800000|2023-11-21 20:00:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|70422
1700600400000|2023-11-21 21:00:00|10901.2|10897.2|10907.5|10903.5|10907.5|10903.5|10898.1|10894.1|48274
1700607600000|2023-11-21 23:00:00|10905.9|10901.9|10909|10905|10910.6|10906.6|10904.3|10900.3|24417
1700611200000|2023-11-22 00:00:00|10907.5|10903.5|10901.2|10897.2|10910.6|10906.6|10901.2|10897.2|9469
1700614800000|2023-11-22 01:00:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10898.1|10894.1|9362
1700618400000|2023-11-22 02:00:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10896.5|10892.5|6141
1700622000000|2023-11-22 03:00:00|10896.5|10892.5|10891.8|10887.8|10898.1|10894.1|10890.3|10886.3|4944
1700625600000|2023-11-22 04:00:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|4676
1700629200000|2023-11-22 05:00:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|1731
1700632800000|2023-11-22 06:00:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10887.2|10883.2|12799
1700636400000|2023-11-22 07:00:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10891.8|10887.8|6073
1700640000000|2023-11-22 08:00:00|10898.1|10894.1|10898.1|10894.1|10902.8|10898.8|10891.8|10887.8|29078
1700643600000|2023-11-22 09:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10891.8|10887.8|23244
1700647200000|2023-11-22 10:00:00|10898.1|10894.1|10909|10905|10909|10905|10898.1|10894.1|22247
1700650800000|2023-11-22 11:00:00|10909.8|10905.8|10915.3|10911.3|10920|10916|10909|10905|31370
1700654400000|2023-11-22 12:00:00|10916.8|10912.8|10920|10916|10926.2|10922.2|10913.7|10909.7|221586
1700658000000|2023-11-22 13:00:00|10918.4|10914.4|10902.8|10898.8|10927.8|10923.8|10896.5|10892.5|192674
1700661600000|2023-11-22 14:00:00|10904.3|10900.3|10902.8|10898.8|10910.6|10906.6|10896.5|10892.5|143292
1700665200000|2023-11-22 15:00:00|10898.1|10894.1|10868.4|10864.4|10900.4|10896.4|10862.2|10858.2|225121
1700668800000|2023-11-22 16:00:00|10870|10866|10876.2|10872.2|10882.5|10878.5|10868.4|10864.4|282304
1700672400000|2023-11-22 17:00:00|10874.7|10870.7|10871.5|10867.5|10876.2|10872.2|10866.8|10862.8|157293
1700676000000|2023-11-22 18:00:00|10873.1|10869.1|10876.2|10872.2|10879.3|10875.3|10870|10866|77305
1700679600000|2023-11-22 19:00:00|10877.8|10873.8|10884|10880|10884|10880|10876.2|10872.2|112110
1700683200000|2023-11-22 20:00:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10882.5|10878.5|176881
1700686800000|2023-11-22 21:00:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|48833
1700694000000|2023-11-22 23:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10887.2|10883.2|1277
1700697600000|2023-11-23 00:00:00|10891.1|10887.1|10896.5|10892.5|10896.5|10892.5|10890.3|10886.3|3406
1700701200000|2023-11-23 01:00:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|3124
1700704800000|2023-11-23 02:00:00|10895|10891|10895|10891|10895|10891|10891.8|10887.8|2630
1700708400000|2023-11-23 03:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1942
1700712000000|2023-11-23 04:00:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|997
1700715600000|2023-11-23 05:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|2201
1700719200000|2023-11-23 06:00:00|10895|10891|10895|10891|10898.1|10894.1|10892.6|10888.6|4590
1700722800000|2023-11-23 07:00:00|10893.4|10889.4|10890.3|10886.3|10895|10891|10888.7|10884.7|6911
1700726400000|2023-11-23 08:00:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10877.8|10873.8|40237
1700730000000|2023-11-23 09:00:00|10890.3|10886.3|10885.6|10881.6|10893.4|10889.4|10884|10880|11156
1700733600000|2023-11-23 10:00:00|10884|10880|10873.1|10869.1|10887.2|10883.2|10870|10866|36621
1700737200000|2023-11-23 11:00:00|10871.5|10867.5|10866.8|10862.8|10871.5|10867.5|10863.7|10859.7|15222
1700740800000|2023-11-23 12:00:00|10868.4|10864.4|10863.7|10859.7|10873.1|10869.1|10862.2|10858.2|7739
1700744400000|2023-11-23 13:00:00|10865.3|10861.3|10860.6|10856.6|10865.3|10861.3|10859|10855|12511
1700748000000|2023-11-23 14:00:00|10862.2|10858.2|10857.5|10853.5|10862.2|10858.2|10852.8|10848.8|20739
1700751600000|2023-11-23 15:00:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|14620
1700755200000|2023-11-23 16:00:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|34537
1700758800000|2023-11-23 17:00:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|63184
1700780400000|2023-11-23 23:00:00|10862.2|10858.2|10859|10855|10863.7|10859.7|10859|10855|7235
1700784000000|2023-11-24 00:00:00|10860.6|10856.6|10863.7|10859.7|10865.3|10861.3|10857.5|10853.5|6863
1700787600000|2023-11-24 01:00:00|10865.3|10861.3|10855.9|10851.9|10865.3|10861.3|10855.9|10851.9|14213
1700791200000|2023-11-24 02:00:00|10857.5|10853.5|10852.8|10848.8|10857.5|10853.5|10849.7|10845.7|25111
1700794800000|2023-11-24 03:00:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|4991
1700798400000|2023-11-24 04:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2177
1700802000000|2023-11-24 05:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|5074
1700805600000|2023-11-24 06:00:00|10852|10848|10852.8|10848.8|10857.5|10853.5|10851.2|10847.2|14005
1700809200000|2023-11-24 07:00:00|10854.3|10850.3|10851.2|10847.2|10857.5|10853.5|10851.2|10847.2|31670
1700812800000|2023-11-24 08:00:00|10852.8|10848.8|10841.8|10837.8|10852.8|10848.8|10841.8|10837.8|78092
1700816400000|2023-11-24 09:00:00|10843.4|10839.4|10846.5|10842.5|10849.7|10845.7|10840.3|10836.3|29272
1700820000000|2023-11-24 10:00:00|10845|10841|10848.1|10844.1|10848.1|10844.1|10843.4|10839.4|55555
1700823600000|2023-11-24 11:00:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|20080
1700827200000|2023-11-24 12:00:00|10849.7|10845.7|10848.1|10844.1|10854.3|10850.3|10845|10841|56943
1700830800000|2023-11-24 13:00:00|10849.7|10845.7|10843.4|10839.4|10849.7|10845.7|10834|10830|76955
1700834400000|2023-11-24 14:00:00|10845|10841|10846.5|10842.5|10855.9|10851.9|10841.8|10837.8|155943
1700838000000|2023-11-24 15:00:00|10845|10841|10845|10841|10849.7|10845.7|10838.7|10834.7|115597
1700841600000|2023-11-24 16:00:00|10846.5|10842.5|10840.3|10836.3|10846.5|10842.5|10838.7|10834.7|103979
1700845200000|2023-11-24 17:00:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10838.7|10834.7|113942
1700848800000|2023-11-24 18:00:00|10841.8|10837.8|10848.1|10844.1|10849.7|10845.7|10841.8|10837.8|37849
1701039600000|2023-11-26 23:00:00|10840.3|10836.3|10835.6|10831.6|10841.8|10837.8|10834|10830|9870
1701043200000|2023-11-27 00:00:00|10837.2|10833.2|10826.2|10822.2|10838.7|10834.7|10824.7|10820.7|41801
1701046800000|2023-11-27 01:00:00|10824.7|10820.7|10832.5|10828.5|10832.5|10828.5|10821.5|10817.5|11954
1701050400000|2023-11-27 02:00:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|13797
1701054000000|2023-11-27 03:00:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|44851
1701057600000|2023-11-27 04:00:00|10830.9|10826.9|10834|10830|10835.6|10831.6|10827.8|10823.8|12726
1701061200000|2023-11-27 05:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|32626
1701064800000|2023-11-27 06:00:00|10834|10830|10840.3|10836.3|10845|10841|10834|10830|21515
1701068400000|2023-11-27 07:00:00|10838.7|10834.7|10841.8|10837.8|10843.4|10839.4|10837.2|10833.2|20134
1701072000000|2023-11-27 08:00:00|10840.3|10836.3|10835.6|10831.6|10845|10841|10834|10830|50283
1701075600000|2023-11-27 09:00:00|10837.2|10833.2|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|44702
1701079200000|2023-11-27 10:00:00|10834|10830|10849.7|10845.7|10851.2|10847.2|10832.5|10828.5|70780
1701082800000|2023-11-27 11:00:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|40974
1701086400000|2023-11-27 12:00:00|10849.7|10845.7|10851.2|10847.2|10854.3|10850.3|10846.5|10842.5|41686
1701090000000|2023-11-27 13:00:00|10852.8|10848.8|10865.3|10861.3|10871.5|10867.5|10852.8|10848.8|118572
1701093600000|2023-11-27 14:00:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10855.9|10851.9|150994
1701097200000|2023-11-27 15:00:00|10866.8|10862.8|10876.2|10872.2|10879.3|10875.3|10866.8|10862.8|247677
1701100800000|2023-11-27 16:00:00|10874.7|10870.7|10880.9|10876.9|10884|10880|10866.8|10862.8|342564
1701104400000|2023-11-27 17:00:00|10882.5|10878.5|10882.5|10878.5|10885.6|10881.6|10877.8|10873.8|298927
1701108000000|2023-11-27 18:00:00|10881.7|10877.7|10893.4|10889.4|10899.7|10895.7|10880.9|10876.9|118613
1701111600000|2023-11-27 19:00:00|10891.8|10887.8|10902.8|10898.8|10902.8|10898.8|10888.7|10884.7|204490
1701115200000|2023-11-27 20:00:00|10901.2|10897.2|10904.3|10900.3|10905.9|10901.9|10899.7|10895.7|164166
1701118800000|2023-11-27 21:00:00|10902.8|10898.8|10901.2|10897.2|10905.9|10901.9|10899.7|10895.7|53397
1701126000000|2023-11-27 23:00:00|10899.7|10895.7|10893.4|10889.4|10899.7|10895.7|10891.8|10887.8|5042
1701129600000|2023-11-28 00:00:00|10895|10891|10895|10891|10901.2|10897.2|10891.8|10887.8|7323
1701133200000|2023-11-28 01:00:00|10895.8|10891.8|10896.5|10892.5|10898.1|10894.1|10890.3|10886.3|7317
1701136800000|2023-11-28 02:00:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|3924
1701140400000|2023-11-28 03:00:00|10895|10891|10888.7|10884.7|10895|10891|10888.7|10884.7|4496
1701144000000|2023-11-28 04:00:00|10887.2|10883.2|10890.3|10886.3|10891.8|10887.8|10887.2|10883.2|9510
1701147600000|2023-11-28 05:00:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|3619
1701151200000|2023-11-28 06:00:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10893.4|10889.4|6157
1701154800000|2023-11-28 07:00:00|10898.1|10894.1|10907.5|10903.5|10912.2|10908.2|10898.1|10894.1|27735
1701158400000|2023-11-28 08:00:00|10905.9|10901.9|10899.7|10895.7|10907.5|10903.5|10890.3|10886.3|42031
1701162000000|2023-11-28 09:00:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10895|10891|30478
1701165600000|2023-11-28 10:00:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10888.7|10884.7|21295
1701169200000|2023-11-28 11:00:00|10896.5|10892.5|10888.7|10884.7|10899.7|10895.7|10888.7|10884.7|21815
1701172800000|2023-11-28 12:00:00|10887.2|10883.2|10890.3|10886.3|10901.2|10897.2|10885.6|10881.6|41523
1701176400000|2023-11-28 13:00:00|10888.7|10884.7|10899.7|10895.7|10907.5|10903.5|10882.5|10878.5|142745
1701180000000|2023-11-28 14:00:00|10901.2|10897.2|10906.7|10902.7|10912.2|10908.2|10885.6|10881.6|278704
1701183600000|2023-11-28 15:00:00|10907.5|10903.5|10935.6|10931.6|10937.2|10933.2|10902.8|10898.8|190076
1701187200000|2023-11-28 16:00:00|10937.2|10933.2|10949.7|10945.7|10951.2|10947.2|10930.9|10926.9|114997
1701190800000|2023-11-28 17:00:00|10948.1|10944.1|10938.7|10934.7|10954.3|10950.3|10938.7|10934.7|49028
1701194400000|2023-11-28 18:00:00|10940.3|10936.3|10938.7|10934.7|10942.6|10938.6|10927.8|10923.8|55570
1701198000000|2023-11-28 19:00:00|10940.3|10936.3|10954.3|10950.3|10954.3|10950.3|10940.3|10936.3|104587
1701201600000|2023-11-28 20:00:00|||||||||335
1708596000000|2024-02-22 10:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11020|11016|8766
1708599600000|2024-02-22 11:00:00|11026.2|11022.2|11018.4|11014.4|11026.2|11022.2|11018.4|11014.4|55598
1708603200000|2024-02-22 12:00:00|11016.8|11012.8|11002.8|10998.8|11021.5|11017.5|11001.2|10997.2|91766
1708606800000|2024-02-22 13:00:00|11001.2|10997.2|10999.7|10995.7|11005.9|11001.9|10987.2|10983.2|70526
1708610400000|2024-02-22 14:00:00|10998.1|10994.1|11018.4|11014.4|11027.8|11023.8|10998.1|10994.1|110138
1708614000000|2024-02-22 15:00:00|11020|11016|11012.2|11008.2|11020|11016|11005.9|11001.9|269192
1708617600000|2024-02-22 16:00:00|11010.6|11006.6|10999.7|10995.7|11015.3|11011.3|10999.7|10995.7|208567
1708621200000|2024-02-22 17:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|166952
1708624800000|2024-02-22 18:00:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|10990.3|10986.3|162765
1708628400000|2024-02-22 19:00:00|11002.8|10998.8|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|56832
1708632000000|2024-02-22 20:00:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|10993.4|10989.4|76398
1708635600000|2024-02-22 21:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|10998.1|10994.1|62558
1708642800000|2024-02-22 23:00:00|11008.3|11004.3|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|766
1708646400000|2024-02-23 00:00:00|11006.7|11002.7|10999.7|10995.7|11012.2|11008.2|10993.4|10989.4|2386
1708650000000|2024-02-23 01:00:00|11001.2|10997.2|10990.3|10986.3|11004.3|11000.3|10990.3|10986.3|34153
1708653600000|2024-02-23 02:00:00|10991.1|10987.1|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|16063
1708657200000|2024-02-23 03:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4258
1708660800000|2024-02-23 04:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|776
1708664400000|2024-02-23 05:00:00|10987.9|10983.9|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|2954
1708668000000|2024-02-23 06:00:00|10984.8|10980.8|10990.3|10986.3|10991.8|10987.8|10980.9|10976.9|26391
1708671600000|2024-02-23 07:00:00|10988.7|10984.7|10997.3|10993.3|10999.7|10995.7|10985.6|10981.6|4984
1708675200000|2024-02-23 08:00:00|10996.5|10992.5|10987.2|10983.2|10998.1|10994.1|10984|10980|48149
1708678800000|2024-02-23 09:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|32511
1708682400000|2024-02-23 10:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|20445
1708686000000|2024-02-23 11:00:00|10990.3|10986.3|10996.5|10992.5|10996.5|10992.5|10987.2|10983.2|41051
1708689600000|2024-02-23 12:00:00|10998.1|10994.1|11013.7|11009.7|11015.3|11011.3|10993.4|10989.4|88609
1708693200000|2024-02-23 13:00:00|11012.2|11008.2|10999.7|10995.7|11015.3|11011.3|10998.1|10994.1|137337
1708696800000|2024-02-23 14:00:00|11001.2|10997.2|11020|11016|11023.1|11019.1|10999.7|10995.7|181278
1708700400000|2024-02-23 15:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11013.7|11009.7|188559
1708704000000|2024-02-23 16:00:00|11021.5|11017.5|11045|11041|11046.5|11042.5|11020|11016|204933
1708707600000|2024-02-23 17:00:00|11046.5|11042.5|11045|11041|11051.2|11047.2|11041.8|11037.8|185467
1708711200000|2024-02-23 18:00:00|11043.4|11039.4|11051.2|11047.2|11051.2|11047.2|11043.4|11039.4|137350
1708714800000|2024-02-23 19:00:00|11049.7|11045.7|11043.4|11039.4|11051.2|11047.2|11040.3|11036.3|89651
1708718400000|2024-02-23 20:00:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|87259
1708722000000|2024-02-23 21:00:00|11048.1|11044.1|11048.1|11044.1|11051.2|11047.2|11045|11041|107851
1708902000000|2024-02-25 23:00:00|11042.6|11038.6|11041.8|11037.8|11045|11041|11038.7|11034.7|5289
1708905600000|2024-02-26 00:00:00|11043.4|11039.4|11054.3|11050.3|11054.3|11050.3|11041.8|11037.8|6031
1708909200000|2024-02-26 01:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|16011
1708912800000|2024-02-26 02:00:00|11061.4|11057.4|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|6648
1708916400000|2024-02-26 03:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|5480
1708920000000|2024-02-26 04:00:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4806
1708923600000|2024-02-26 05:00:00|11057.5|11053.5|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|15155
1708927200000|2024-02-26 06:00:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|14302
1708930800000|2024-02-26 07:00:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11060.6|11056.6|12523
1708934400000|2024-02-26 08:00:00|11062.2|11058.2|11054.3|11050.3|11065.3|11061.3|11054.3|11050.3|39218
1708938000000|2024-02-26 09:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|49283
1708941600000|2024-02-26 10:00:00|11054.3|11050.3|11051.2|11047.2|11057.5|11053.5|11049.7|11045.7|31231
1708945200000|2024-02-26 11:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|306569
1708948800000|2024-02-26 12:00:00|11051.2|11047.2|11049.7|11045.7|11059|11055|11048.1|11044.1|143346
1708952400000|2024-02-26 13:00:00|11048.9|11044.9|11049.7|11045.7|11057.5|11053.5|11046.5|11042.5|271356
1708956000000|2024-02-26 14:00:00|11051.2|11047.2|11038.7|11034.7|11051.2|11047.2|11035.6|11031.6|466411
1708959600000|2024-02-26 15:00:00|11040.3|11036.3|11027.8|11023.8|11040.3|11036.3|11024.7|11020.7|226804
1708963200000|2024-02-26 16:00:00|11029.3|11025.3|11021.5|11017.5|11032.5|11028.5|11020|11016|188591
1708966800000|2024-02-26 17:00:00|11020|11016|11015.3|11011.3|11021.5|11017.5|11015.3|11011.3|112104
1708970400000|2024-02-26 18:00:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11009|11005|240464
1708974000000|2024-02-26 19:00:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11012.2|11008.2|90339
1708977600000|2024-02-26 20:00:00|11017.6|11013.6|11029.3|11025.3|11029.3|11025.3|11016.8|11012.8|123402
1708981200000|2024-02-26 21:00:00|11027.8|11023.8|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|106120
1708988400000|2024-02-26 23:00:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|3350
1708992000000|2024-02-27 00:00:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11021.5|11017.5|48995
1708995600000|2024-02-27 01:00:00|11027.8|11023.8|11030.9|11026.9|11034|11030|11027.8|11023.8|11487
1708999200000|2024-02-27 02:00:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|6144
1709002800000|2024-02-27 03:00:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|4998
1709006400000|2024-02-27 04:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4971
1709010000000|2024-02-27 05:00:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|9712
1709013600000|2024-02-27 06:00:00|11024.7|11020.7|11020|11016|11026.2|11022.2|11018.4|11014.4|13449
1709017200000|2024-02-27 07:00:00|11018.4|11014.4|11032.5|11028.5|11032.5|11028.5|11018.4|11014.4|16258
1709020800000|2024-02-27 08:00:00|11030.9|11026.9|11035.6|11031.6|11041.8|11037.8|11030.9|11026.9|54382
1709024400000|2024-02-27 09:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11029.3|11025.3|58292
1709028000000|2024-02-27 10:00:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11030.9|11026.9|92014
1709031600000|2024-02-27 11:00:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11029.3|11025.3|24120
1709035200000|2024-02-27 12:00:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|36420
1709038800000|2024-02-27 13:00:00|11035.6|11031.6|11023.1|11019.1|11040.3|11036.3|11016.8|11012.8|196145
1709042400000|2024-02-27 14:00:00|11021.5|11017.5|11018.4|11014.4|11024.7|11020.7|11013.7|11009.7|90969
1709046000000|2024-02-27 15:00:00|11020|11016|11023.1|11019.1|11027.8|11023.8|11015.3|11011.3|236679
1709049600000|2024-02-27 16:00:00|11024.7|11020.7|11021.5|11017.5|11027.8|11023.8|11020|11016|62169
1709053200000|2024-02-27 17:00:00|11020.8|11016.8|11013.7|11009.7|11021.5|11017.5|11012.2|11008.2|66131
1709056800000|2024-02-27 18:00:00|11012.2|11008.2|11018.4|11014.4|11032.5|11028.5|11012.2|11008.2|73681
1709060400000|2024-02-27 19:00:00|11016.8|11012.8|11005.9|11001.9|11016.8|11012.8|11001.2|10997.2|128549
1709064000000|2024-02-27 20:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|46897
1709067600000|2024-02-27 21:00:00|11007.5|11003.5|11013.7|11009.7|11013.7|11009.7|11007.5|11003.5|41639
1709074800000|2024-02-27 23:00:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11009|11005|6007
1709078400000|2024-02-28 00:00:00|11012.2|11008.2|11013.7|11009.7|11020|11016|11010.6|11006.6|13207
1709082000000|2024-02-28 01:00:00|11015.3|11011.3|11021.5|11017.5|11024.7|11020.7|11015.3|11011.3|11238
1709085600000|2024-02-28 02:00:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11020|11016|5571
1709089200000|2024-02-28 03:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|4304
1709092800000|2024-02-28 04:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|3381
1709096400000|2024-02-28 05:00:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|4950
1709100000000|2024-02-28 06:00:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|9454
1709103600000|2024-02-28 07:00:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11015.3|11011.3|12712
1709107200000|2024-02-28 08:00:00|11018.4|11014.4|11018.4|11014.4|11023.1|11019.1|11015.3|11011.3|31531
1709110800000|2024-02-28 09:00:00|11016.8|11012.8|11016.8|11012.8|11024.7|11020.7|11013.7|11009.7|31054
1709114400000|2024-02-28 10:00:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|30744
1709118000000|2024-02-28 11:00:00|11023.1|11019.1|11026.2|11022.2|11029.3|11025.3|11021.5|11017.5|17991
1709121600000|2024-02-28 12:00:00|11027.8|11023.8|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|32651
1709125200000|2024-02-28 13:00:00|11023.1|11019.1|11021.5|11017.5|11035.6|11031.6|11020|11016|103054
1709128800000|2024-02-28 14:00:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11012.2|11008.2|94000
1709132400000|2024-02-28 15:00:00|11016.8|11012.8|11020|11016|11026.2|11022.2|11016.8|11012.8|56728
1709136000000|2024-02-28 16:00:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11020|11016|56901
1709139600000|2024-02-28 17:00:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|43481
1709143200000|2024-02-28 18:00:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|32790
1709146800000|2024-02-28 19:00:00|11027.8|11023.8|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|59572
1709150400000|2024-02-28 20:00:00|11037.2|11033.2|11041.8|11037.8|11041.8|11037.8|11035.6|11031.6|62616
1709154000000|2024-02-28 21:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|34847
1709161200000|2024-02-28 23:00:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|6497
1709164800000|2024-02-29 00:00:00|11040.3|11036.3|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|7309
1709168400000|2024-02-29 01:00:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11032.5|11028.5|7530
1709172000000|2024-02-29 02:00:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|8248
1709175600000|2024-02-29 03:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|7495
1709179200000|2024-02-29 04:00:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|1368
1709182800000|2024-02-29 05:00:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|9200
1709186400000|2024-02-29 06:00:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|7183
1709190000000|2024-02-29 07:00:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11032.5|11028.5|25212
1709193600000|2024-02-29 08:00:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11029.3|11025.3|22148
1709197200000|2024-02-29 09:00:00|11037.2|11033.2|11015.3|11011.3|11037.2|11033.2|11015.3|11011.3|34359
1709200800000|2024-02-29 10:00:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11004.3|11000.3|27387
1709204400000|2024-02-29 11:00:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|18093
1709208000000|2024-02-29 12:00:00|11015.3|11011.3|11007.5|11003.5|11016.8|11012.8|11007.5|11003.5|39012
1709211600000|2024-02-29 13:00:00|11005.9|11001.9|11041.8|11037.8|11043.4|11039.4|11002.8|10998.8|140372
1709215200000|2024-02-29 14:00:00|11040.3|11036.3|11059|11055|11059|11055|11040.3|11036.3|124032
1709218800000|2024-02-29 15:00:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11054.3|11050.3|93996
1709222400000|2024-02-29 16:00:00|11062.2|11058.2|11060.6|11056.6|11066.8|11062.8|11055.9|11051.9|74081
1709226000000|2024-02-29 17:00:00|11059|11055|11049.7|11045.7|11060.6|11056.6|11049.7|11045.7|39540
1709229600000|2024-02-29 18:00:00|11048.1|11044.1|11059|11055|11059|11055|11048.1|11044.1|37507
1709233200000|2024-02-29 19:00:00|11057.5|11053.5|11046.5|11042.5|11059|11055|11045|11041|76872
1709236800000|2024-02-29 20:00:00|11045|11041|11052.8|11048.8|11052.8|11048.8|11045|11041|117171
1709240400000|2024-02-29 21:00:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11037.2|11033.2|93964
1709247600000|2024-02-29 23:00:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|8132
1709251200000|2024-03-01 00:00:00|11045|11041|11040.3|11036.3|11046.5|11042.5|11038.7|11034.7|17500
1709254800000|2024-03-01 01:00:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|9688
1709258400000|2024-03-01 02:00:00|11040.3|11036.3|11045|11041|11045|11041|11040.3|11036.3|4118
1709262000000|2024-03-01 03:00:00|11043.4|11039.4|11054.3|11050.3|11054.3|11050.3|11043.4|11039.4|12765
1709265600000|2024-03-01 04:00:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|3308
1709269200000|2024-03-01 05:00:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11043.4|11039.4|8594
1709272800000|2024-03-01 06:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|3016
1709276400000|2024-03-01 07:00:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11040.3|11036.3|12646
1709280000000|2024-03-01 08:00:00|11043.4|11039.4|11032.5|11028.5|11043.4|11039.4|11027.8|11023.8|35095
1709283600000|2024-03-01 09:00:00|11034|11030|11041.8|11037.8|11046.5|11042.5|11032.5|11028.5|32255
1709287200000|2024-03-01 10:00:00|11038.7|11034.7|11066.8|11062.8|11073.1|11069.1|11038.7|11034.7|53190
1709290800000|2024-03-01 11:00:00|11068.4|11064.4|11068.4|11064.4|11074.7|11070.7|11060.6|11056.6|27304
1709294400000|2024-03-01 12:00:00|11066.8|11062.8|11054.3|11050.3|11066.8|11062.8|11054.3|11050.3|26767
1709298000000|2024-03-01 13:00:00|11052.8|11048.8|11037.2|11033.2|11052.8|11048.8|11032.5|11028.5|76655
1709301600000|2024-03-01 14:00:00|11038.7|11034.7|11026.2|11022.2|11046.5|11042.5|11020|11016|97488
1709305200000|2024-03-01 15:00:00|11040.3|11036.3|11098.1|11094.1|11099.7|11095.7|11040.3|11036.3|224998
1709308800000|2024-03-01 16:00:00|11096.5|11092.5|11082.5|11078.5|11102.8|11098.8|11079.3|11075.3|95698
1709312400000|2024-03-01 17:00:00|11080.9|11076.9|11088.7|11084.7|11093.4|11089.4|11080.9|11076.9|28910
1709316000000|2024-03-01 18:00:00|11090.3|11086.3|11098.1|11094.1|11102.8|11098.8|11085.6|11081.6|51634
1709319600000|2024-03-01 19:00:00|11096.5|11092.5|11104.3|11100.3|11107.5|11103.5|11096.5|11092.5|43095
1709323200000|2024-03-01 20:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|39464
1709326800000|2024-03-01 21:00:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|37585
1709506800000|2024-03-03 23:00:00|11102.8|11098.8|11096.5|11092.5|11104.3|11100.3|11095|11091|9180
1709510400000|2024-03-04 00:00:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|7649
1709514000000|2024-03-04 01:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|7223
1709517600000|2024-03-04 02:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4337
1709521200000|2024-03-04 03:00:00|11095|11091|11093.4|11089.4|11095|11091|11088.7|11084.7|8541
1709524800000|2024-03-04 04:00:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1518
1709528400000|2024-03-04 05:00:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|3889
1709532000000|2024-03-04 06:00:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11084|11080|13201
1709535600000|2024-03-04 07:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11084|11080|14598
1709539200000|2024-03-04 08:00:00|11090.3|11086.3|11080.9|11076.9|11095|11091|11079.3|11075.3|26958
1709542800000|2024-03-04 09:00:00|11079.3|11075.3|11093.4|11089.4|11093.4|11089.4|11079.3|11075.3|16194
1709546400000|2024-03-04 10:00:00|11091.8|11087.8|11088.7|11084.7|11095|11091|11085.6|11081.6|17940
1709550000000|2024-03-04 11:00:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|22055
1709553600000|2024-03-04 12:00:00|11087.2|11083.2|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|25428
1709557200000|2024-03-04 13:00:00|11084|11080|11077.8|11073.8|11087.2|11083.2|11068.4|11064.4|61304
1709560800000|2024-03-04 14:00:00|11076.2|11072.2|11087.2|11083.2|11090.3|11086.3|11070|11066|54280
1709564400000|2024-03-04 15:00:00|11085.6|11081.6|11076.2|11072.2|11088.7|11084.7|11071.5|11067.5|49265
1709568000000|2024-03-04 16:00:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11073.1|11069.1|38107
1709571600000|2024-03-04 17:00:00|11082.5|11078.5|11071.5|11067.5|11082.5|11078.5|11071.5|11067.5|28140
1709575200000|2024-03-04 18:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|16005
1709578800000|2024-03-04 19:00:00|11074.7|11070.7|11076.2|11072.2|11079.3|11075.3|11073.1|11069.1|29747
1709582400000|2024-03-04 20:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11073.1|11069.1|35600
1709586000000|2024-03-04 21:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|31932
1709593200000|2024-03-04 23:00:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|3743
1709596800000|2024-03-05 00:00:00|11077.8|11073.8|11079.3|11075.3|11084|11080|11077.8|11073.8|5179
1709600400000|2024-03-05 01:00:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|7039
1709604000000|2024-03-05 02:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4024
1709607600000|2024-03-05 03:00:00|11075.4|11071.4|11079.3|11075.3|11080.9|11076.9|11075.4|11071.4|3463
1709611200000|2024-03-05 04:00:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|2884
1709614800000|2024-03-05 05:00:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3378
1709618400000|2024-03-05 06:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|7645
1709622000000|2024-03-05 07:00:00|11084|11080|11095|11091|11098.1|11094.1|11082.5|11078.5|20554
1709625600000|2024-03-05 08:00:00|11096.5|11092.5|11091.8|11087.8|11101.2|11097.2|11091.8|11087.8|22016
1709629200000|2024-03-05 09:00:00|11090.3|11086.3|11096.5|11092.5|11098.1|11094.1|11085.6|11081.6|24638
1709632800000|2024-03-05 10:00:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11093.4|11089.4|24485
1709636400000|2024-03-05 11:00:00|11096.5|11092.5|11098.1|11094.1|11102.8|11098.8|11096.5|11092.5|19391
1709640000000|2024-03-05 12:00:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|26884
1709643600000|2024-03-05 13:00:00|11099.7|11095.7|11115.3|11111.3|11121.5|11117.5|11099.7|11095.7|104019
1709647200000|2024-03-05 14:00:00|11116.8|11112.8|11112.2|11108.2|11123.1|11119.1|11109|11105|71586
1709650800000|2024-03-05 15:00:00|11125.4|11121.4|11124.7|11120.7|11148.1|11144.1|11124.7|11120.7|113773
1709654400000|2024-03-05 16:00:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11120|11116|44249
1709658000000|2024-03-05 17:00:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|33103
1709661600000|2024-03-05 18:00:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11120|11116|31671
1709665200000|2024-03-05 19:00:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|49516
1709668800000|2024-03-05 20:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11129.3|11125.3|66971
1709672400000|2024-03-05 21:00:00|11130.9|11126.9|11121.5|11117.5|11132.5|11128.5|11120|11116|36514
1709679600000|2024-03-05 23:00:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|5825
1709683200000|2024-03-06 00:00:00|11120|11116|11115.3|11111.3|11121.5|11117.5|11113.7|11109.7|9203
1709686800000|2024-03-06 01:00:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4533
1709690400000|2024-03-06 02:00:00|11115.3|11111.3|11121.5|11117.5|11121.5|11117.5|11113.7|11109.7|4609
1709694000000|2024-03-06 03:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3295
1709697600000|2024-03-06 04:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4291
1709701200000|2024-03-06 05:00:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2162
1709704800000|2024-03-06 06:00:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|6992
1709708400000|2024-03-06 07:00:00|11117.6|11113.6|11121.5|11117.5|11127.8|11123.8|11116.8|11112.8|23405
1709712000000|2024-03-06 08:00:00|11120|11116|11115.3|11111.3|11124.7|11120.7|11110.6|11106.6|26721
1709715600000|2024-03-06 09:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|13610
1709719200000|2024-03-06 10:00:00|11113.7|11109.7|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|9669
1709722800000|2024-03-06 11:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|10488
1709726400000|2024-03-06 12:00:00|11115.3|11111.3|11126.2|11122.2|11127.8|11123.8|11115.3|11111.3|22361
1709730000000|2024-03-06 13:00:00|11124.7|11120.7|11145|11141|11146.5|11142.5|11124.7|11120.7|133236
1709733600000|2024-03-06 14:00:00|11143.4|11139.4|11155.9|11151.9|11157.5|11153.5|11141.8|11137.8|89811
1709737200000|2024-03-06 15:00:00|11151.2|11147.2|11152.8|11148.8|11160.6|11156.6|11143.4|11139.4|134231
1709740800000|2024-03-06 16:00:00|11151.2|11147.2|11163.7|11159.7|11173.1|11169.1|11145|11141|90398
1709744400000|2024-03-06 17:00:00|11165.3|11161.3|11157.5|11153.5|11166.8|11162.8|11155.9|11151.9|58469
1709748000000|2024-03-06 18:00:00|11159|11155|11159|11155|11168.4|11164.4|11157.5|11153.5|40221
1709751600000|2024-03-06 19:00:00|11160.6|11156.6|11151.2|11147.2|11160.6|11156.6|11148.1|11144.1|72274
1709755200000|2024-03-06 20:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11145|11141|34369
1709758800000|2024-03-06 21:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|27999
1709766000000|2024-03-06 23:00:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11149.7|11145.7|6321
1709769600000|2024-03-07 00:00:00|11152.8|11148.8|11145|11141|11155.9|11151.9|11143.4|11139.4|11300
1709773200000|2024-03-07 01:00:00|11146.5|11142.5|11140.3|11136.3|11148.1|11144.1|11138.7|11134.7|14606
1709776800000|2024-03-07 02:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|8202
1709780400000|2024-03-07 03:00:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|10023
1709784000000|2024-03-07 04:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|4334
1709787600000|2024-03-07 05:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|3007
1709791200000|2024-03-07 06:00:00|11140.3|11136.3|11146.5|11142.5|11148.1|11144.1|11140.3|11136.3|7750
1709794800000|2024-03-07 07:00:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|13950
1709798400000|2024-03-07 08:00:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11145|11141|14978
1709802000000|2024-03-07 09:00:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11140.3|11136.3|18704
1709805600000|2024-03-07 10:00:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|15947
1709809200000|2024-03-07 11:00:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11151.2|11147.2|11082
1709812800000|2024-03-07 12:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11148.1|11144.1|14468
1709816400000|2024-03-07 13:00:00|11155.9|11151.9|11179.3|11175.3|11185.6|11181.6|11155.9|11151.9|123801
1709820000000|2024-03-07 14:00:00|11180.9|11176.9|11152.8|11148.8|11180.9|11176.9|11149.7|11145.7|103091
1709823600000|2024-03-07 15:00:00|11151.2|11147.2|11151.2|11147.2|11157.5|11153.5|11146.5|11142.5|53591
1709827200000|2024-03-07 16:00:00|11152.8|11148.8|11149.7|11145.7|11162.2|11158.2|11145|11141|46368
1709830800000|2024-03-07 17:00:00|11148.9|11144.9|11148.1|11144.1|11152.8|11148.8|11145|11141|45736
1709834400000|2024-03-07 18:00:00|11149.7|11145.7|11152.8|11148.8|11154.3|11150.3|11148.1|11144.1|39051
1709838000000|2024-03-07 19:00:00|11154.3|11150.3|11166.8|11162.8|11166.8|11162.8|11149.7|11145.7|50803
1709841600000|2024-03-07 20:00:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11163.7|11159.7|66341
1709845200000|2024-03-07 21:00:00|11168.4|11164.4|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|50420
1709852400000|2024-03-07 23:00:00|11170|11166|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|8147
1709856000000|2024-03-08 00:00:00|11168.4|11164.4|11166.8|11162.8|11173.1|11169.1|11165.3|11161.3|7876
1709859600000|2024-03-08 01:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|5769
1709863200000|2024-03-08 02:00:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|6118
1709866800000|2024-03-08 03:00:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11166.8|11162.8|4524
1709870400000|2024-03-08 04:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|2638
1709874000000|2024-03-08 05:00:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|6703
1709877600000|2024-03-08 06:00:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|9197
1709881200000|2024-03-08 07:00:00|11173.1|11169.1|11176.2|11172.2|11180.9|11176.9|11171.5|11167.5|25936
1709884800000|2024-03-08 08:00:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11170|11166|24160
1709888400000|2024-03-08 09:00:00|11179.3|11175.3|11180.9|11176.9|11185.6|11181.6|11176.2|11172.2|38743
1709892000000|2024-03-08 10:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|15806
1709895600000|2024-03-08 11:00:00|11177.8|11173.8|11182.5|11178.5|11184|11180|11177.8|11173.8|18346
1709899200000|2024-03-08 12:00:00|11184|11180|11182.5|11178.5|11184|11180|11177.8|11173.8|17658
1709902800000|2024-03-08 13:00:00|11184|11180|11191.8|11187.8|11216.8|11212.8|11130.9|11126.9|176395
1709906400000|2024-03-08 14:00:00|11190.3|11186.3|11185.6|11181.6|11196.5|11192.5|11174.7|11170.7|127135
1709910000000|2024-03-08 15:00:00|11187.2|11183.2|11182.5|11178.5|11193.4|11189.4|11179.3|11175.3|50073
1709913600000|2024-03-08 16:00:00|11180.9|11176.9|11176.2|11172.2|11182.5|11178.5|11170|11166|52364
1709917200000|2024-03-08 17:00:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11173.1|11169.1|39771
1709920800000|2024-03-08 18:00:00|11182.5|11178.5|11177.8|11173.8|11184|11180|11174.7|11170.7|28062
1709924400000|2024-03-08 19:00:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11170|11166|32289
1709928000000|2024-03-08 20:00:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11174.7|11170.7|35548
1709931600000|2024-03-08 21:00:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|29475
1710108000000|2024-03-10 22:00:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11174.7|11170.7|4390
1710111600000|2024-03-10 23:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|3772
1710115200000|2024-03-11 00:00:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|6937
1710118800000|2024-03-11 01:00:00|11187.2|11183.2|11190.3|11186.3|11195|11191|11187.2|11183.2|13035
1710122400000|2024-03-11 02:00:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|5849
1710126000000|2024-03-11 03:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1882
1710129600000|2024-03-11 04:00:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|4888
1710133200000|2024-03-11 05:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|5649
1710136800000|2024-03-11 06:00:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|7309
1710140400000|2024-03-11 07:00:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11184|11180|15453
1710144000000|2024-03-11 08:00:00|11195|11191|11185.6|11181.6|11198.1|11194.1|11184|11180|21989
1710147600000|2024-03-11 09:00:00|11184|11180|11187.2|11183.2|11188.7|11184.7|11184|11180|9396
1710151200000|2024-03-11 10:00:00|11188.7|11184.7|11179.3|11175.3|11188.7|11184.7|11179.3|11175.3|12135
1710154800000|2024-03-11 11:00:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11176.2|11172.2|15538
1710158400000|2024-03-11 12:00:00|11176.2|11172.2|11177.8|11173.8|11185.6|11181.6|11176.2|11172.2|31209
1710162000000|2024-03-11 13:00:00|11176.2|11172.2|11173.1|11169.1|11179.3|11175.3|11171.5|11167.5|52020
1710165600000|2024-03-11 14:00:00|11174.7|11170.7|11168.4|11164.4|11174.7|11170.7|11162.2|11158.2|59741
1710169200000|2024-03-11 15:00:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11162.2|11158.2|48200
1710172800000|2024-03-11 16:00:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11163.7|11159.7|48941
1710176400000|2024-03-11 17:00:00|11166.8|11162.8|11163.7|11159.7|11173.1|11169.1|11163.7|11159.7|56042
1710180000000|2024-03-11 18:00:00|11162.2|11158.2|11160.6|11156.6|11165.3|11161.3|11154.3|11150.3|49696
1710183600000|2024-03-11 19:00:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|41983
1710187200000|2024-03-11 20:00:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|23037
1710194400000|2024-03-11 22:00:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|4858
1710198000000|2024-03-11 23:00:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2569
1710201600000|2024-03-12 00:00:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|6717
1710205200000|2024-03-12 01:00:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|4676
1710208800000|2024-03-12 02:00:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11159|11155|6927
1710212400000|2024-03-12 03:00:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2604
1710216000000|2024-03-12 04:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1018
1710219600000|2024-03-12 05:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4098
1710223200000|2024-03-12 06:00:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11159|11155|10357
1710226800000|2024-03-12 07:00:00|11162.2|11158.2|11166.8|11162.8|11168.4|11164.4|11160.6|11156.6|11187
1710230400000|2024-03-12 08:00:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11163.7|11159.7|13583
1710234000000|2024-03-12 09:00:00|11170|11166|11165.3|11161.3|11170|11166|11163.7|11159.7|12681
1710237600000|2024-03-12 10:00:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11165.3|11161.3|13464
1710241200000|2024-03-12 11:00:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11160.6|11156.6|29558
1710244800000|2024-03-12 12:00:00|11165.3|11161.3|11149.7|11145.7|11177.8|11173.8|11120|11116|172941
1710248400000|2024-03-12 13:00:00|11151.2|11147.2|11127.8|11123.8|11151.2|11147.2|11121.5|11117.5|138787
1710252000000|2024-03-12 14:00:00|11129.3|11125.3|11126.2|11122.2|11135.6|11131.6|11124.7|11120.7|67026
1710255600000|2024-03-12 15:00:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11120|11116|54517
1710259200000|2024-03-12 16:00:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11120|11116|37357
1710262800000|2024-03-12 17:00:00|11121.5|11117.5|11118.4|11114.4|11123.1|11119.1|11110.6|11106.6|61911
1710266400000|2024-03-12 18:00:00|11120|11116|11120|11116|11124.7|11120.7|11120|11116|34071
1710270000000|2024-03-12 19:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|37991
1710273600000|2024-03-12 20:00:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|17424
1710280800000|2024-03-12 22:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3071
1710284400000|2024-03-12 23:00:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2620
1710288000000|2024-03-13 00:00:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|7184
1710291600000|2024-03-13 01:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|17428
1710295200000|2024-03-13 02:00:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|7054
1710298800000|2024-03-13 03:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|9083
1710302400000|2024-03-13 04:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|7816
1710306000000|2024-03-13 05:00:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|6551
1710309600000|2024-03-13 06:00:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2766
1710313200000|2024-03-13 07:00:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|21547
1710316800000|2024-03-13 08:00:00|11130.9|11126.9|11121.5|11117.5|11132.5|11128.5|11121.5|11117.5|18090
1710320400000|2024-03-13 09:00:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|27568
1710324000000|2024-03-13 10:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|16960
1710327600000|2024-03-13 11:00:00|11113.7|11109.7|11107.5|11103.5|11115.3|11111.3|11107.5|11103.5|28131
1710331200000|2024-03-13 12:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11096.5|11092.5|65853
1710334800000|2024-03-13 13:00:00|11105.9|11101.9|11105.9|11101.9|11110.6|11106.6|11101.2|11097.2|38086
1710338400000|2024-03-13 14:00:00|11104.3|11100.3|11107.5|11103.5|11110.6|11106.6|11104.3|11100.3|34955
1710342000000|2024-03-13 15:00:00|11105.9|11101.9|11101.2|11097.2|11110.6|11106.6|11101.2|11097.2|38039
1710345600000|2024-03-13 16:00:00|11102.8|11098.8|11096.5|11092.5|11104.3|11100.3|11096.5|11092.5|44402
1710349200000|2024-03-13 17:00:00|11095.8|11091.8|11101.2|11097.2|11110.6|11106.6|11095|11091|69395
1710352800000|2024-03-13 18:00:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11095|11091|50187
1710356400000|2024-03-13 19:00:00|11095|11091|11095|11091|11096.5|11092.5|11091.8|11087.8|35902
1710360000000|2024-03-13 20:00:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|34723
1710367200000|2024-03-13 22:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2487
1710370800000|2024-03-13 23:00:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|4403
1710374400000|2024-03-14 00:00:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|9132
1710378000000|2024-03-14 01:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|7384
1710381600000|2024-03-14 02:00:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|4235
1710385200000|2024-03-14 03:00:00|11091.8|11087.8|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|11259
1710388800000|2024-03-14 04:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3897
1710392400000|2024-03-14 05:00:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|8507
1710396000000|2024-03-14 06:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|5030
1710399600000|2024-03-14 07:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|18970
1710403200000|2024-03-14 08:00:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|20945
1710406800000|2024-03-14 09:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11085.6|11081.6|18329
1710410400000|2024-03-14 10:00:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|13705
1710414000000|2024-03-14 11:00:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|16898
1710417600000|2024-03-14 12:00:00|11093.4|11089.4|11070|11066|11096.5|11092.5|11068.4|11064.4|186095
1710421200000|2024-03-14 13:00:00|11068.4|11064.4|11046.5|11042.5|11071.5|11067.5|11037.2|11033.2|172155
1710424800000|2024-03-14 14:00:00|11045|11041|11029.3|11025.3|11048.1|11044.1|11024.7|11020.7|132083
1710428400000|2024-03-14 15:00:00|11027.8|11023.8|11023.1|11019.1|11032.5|11028.5|11021.5|11017.5|64909
1710432000000|2024-03-14 16:00:00|11024.7|11020.7|11027.8|11023.8|11032.5|11028.5|11023.1|11019.1|60001
1710435600000|2024-03-14 17:00:00|11026.2|11022.2|11023.1|11019.1|11030.9|11026.9|11023.1|11019.1|37160
1710439200000|2024-03-14 18:00:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|64632
1710442800000|2024-03-14 19:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|46229
1710446400000|2024-03-14 20:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|24091
1710453600000|2024-03-14 22:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|3745
1710457200000|2024-03-14 23:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3237
1710460800000|2024-03-15 00:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|10421
1710464400000|2024-03-15 01:00:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|13106
1710468000000|2024-03-15 02:00:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|6966
1710471600000|2024-03-15 03:00:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|8110
1710475200000|2024-03-15 04:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|8215
1710478800000|2024-03-15 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|7548
1710482400000|2024-03-15 06:00:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|12635
1710486000000|2024-03-15 07:00:00|11030.9|11026.9|11024.7|11020.7|11034|11030|11024.7|11020.7|27460
1710489600000|2024-03-15 08:00:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|21219
1710493200000|2024-03-15 09:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|16404
1710496800000|2024-03-15 10:00:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|11437
1710500400000|2024-03-15 11:00:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11029.3|11025.3|23200
1710504000000|2024-03-15 12:00:00|11034|11030|11012.2|11008.2|11034|11030|11007.5|11003.5|84370
1710507600000|2024-03-15 13:00:00|11010.6|11006.6|10999.7|10995.7|11016.8|11012.8|10999.7|10995.7|68617
1710511200000|2024-03-15 14:00:00|11000.4|10996.4|11005.9|11001.9|11009|11005|11000.4|10996.4|68574
1710514800000|2024-03-15 15:00:00|11004.3|11000.3|11010.6|11006.6|11012.2|11008.2|11004.3|11000.3|45367
1710518400000|2024-03-15 16:00:00|11009|11005|11005.9|11001.9|11016.8|11012.8|11005.9|11001.9|52263
1710522000000|2024-03-15 17:00:00|11007.5|11003.5|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|36380
1710525600000|2024-03-15 18:00:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|46960
1710529200000|2024-03-15 19:00:00|11012.2|11008.2|11004.3|11000.3|11012.2|11008.2|11002.8|10998.8|21918
1710532800000|2024-03-15 20:00:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|25299
1710712800000|2024-03-17 22:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|10999.7|10995.7|8302
1710716400000|2024-03-17 23:00:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2550
1710720000000|2024-03-18 00:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|10998.1|10994.1|8379
1710723600000|2024-03-18 01:00:00|11004.3|11000.3|11013.7|11009.7|11013.7|11009.7|11004.3|11000.3|5404
1710727200000|2024-03-18 02:00:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2878
1710730800000|2024-03-18 03:00:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|3031
1710734400000|2024-03-18 04:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|3391
1710738000000|2024-03-18 05:00:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11009|11005|5970
1710741600000|2024-03-18 06:00:00|11013.7|11009.7|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|6970
1710745200000|2024-03-18 07:00:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11009|11005|11567
1710748800000|2024-03-18 08:00:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11007.5|11003.5|13659
1710752400000|2024-03-18 09:00:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11004.3|11000.3|14515
1710756000000|2024-03-18 10:00:00|11009|11005|11009|11005|11010.6|11006.6|11005.9|11001.9|11994
1710759600000|2024-03-18 11:00:00|11007.5|11003.5|11013.7|11009.7|11015.3|11011.3|11007.5|11003.5|16642
1710763200000|2024-03-18 12:00:00|11012.2|11008.2|10993.4|10989.4|11012.2|11008.2|10993.4|10989.4|56811
1710766800000|2024-03-18 13:00:00|10995|10991|10998.1|10994.1|11002.8|10998.8|10993.4|10989.4|56963
1710770400000|2024-03-18 14:00:00|10996.5|10992.5|10990.3|10986.3|11001.2|10997.2|10990.3|10986.3|41556
1710774000000|2024-03-18 15:00:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|33178
1710777600000|2024-03-18 16:00:00|10985.6|10981.6|10985.6|10981.6|10988.7|10984.7|10984|10980|36744
1710781200000|2024-03-18 17:00:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10979.3|10975.3|39435
1710784800000|2024-03-18 18:00:00|10984|10980|10984|10980|10987.2|10983.2|10982.5|10978.5|40341
1710788400000|2024-03-18 19:00:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|32175
1710792000000|2024-03-18 20:00:00|10988.7|10984.7|10995|10991|10995|10991|10988.7|10984.7|22534
1710799200000|2024-03-18 22:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|4178
1710802800000|2024-03-18 23:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1811
1710806400000|2024-03-19 00:00:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10988.7|10984.7|4987
1710810000000|2024-03-19 01:00:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10990.3|10986.3|3688
1710813600000|2024-03-19 02:00:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|4086
1710817200000|2024-03-19 03:00:00|10991.8|10987.8|10998.1|10994.1|11002.8|10998.8|10987.2|10983.2|21828
1710820800000|2024-03-19 04:00:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10998.1|10994.1|9024
1710824400000|2024-03-19 05:00:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|4673
1710828000000|2024-03-19 06:00:00|10995|10991|10990.3|10986.3|10996.5|10992.5|10988.7|10984.7|9044
1710831600000|2024-03-19 07:00:00|10988.7|10984.7|10995|10991|10995|10991|10987.2|10983.2|14578
1710835200000|2024-03-19 08:00:00|10993.4|10989.4|10996.5|10992.5|10998.1|10994.1|10990.3|10986.3|20365
1710838800000|2024-03-19 09:00:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|13447
1710842400000|2024-03-19 10:00:00|10993.4|10989.4|10999.7|10995.7|11002.8|10998.8|10993.4|10989.4|22708
1710846000000|2024-03-19 11:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10991.8|10987.8|24520
1710849600000|2024-03-19 12:00:00|10998.1|10994.1|11010.6|11006.6|11010.6|11006.6|10987.2|10983.2|71632
1710853200000|2024-03-19 13:00:00|11012.2|11008.2|11007.5|11003.5|11015.3|11011.3|11001.2|10997.2|69983
1710856800000|2024-03-19 14:00:00|11009|11005|11013.7|11009.7|11016.8|11012.8|11004.3|11000.3|40002
1710860400000|2024-03-19 15:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|38967
1710864000000|2024-03-19 16:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|35712
1710867600000|2024-03-19 17:00:00|11012.2|11008.2|11015.3|11011.3|11020|11016|11009|11005|46405
1710871200000|2024-03-19 18:00:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|37769
1710874800000|2024-03-19 19:00:00|11016.8|11012.8|11013.7|11009.7|11020|11016|11012.2|11008.2|29807
1710878400000|2024-03-19 20:00:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11013.7|11009.7|27799
1710885600000|2024-03-19 22:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1171
1710889200000|2024-03-19 23:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3162
1710892800000|2024-03-20 00:00:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11016.8|11012.8|5726
1710896400000|2024-03-20 01:00:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|4486
1710900000000|2024-03-20 02:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|2530
1710903600000|2024-03-20 03:00:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|5000
1710907200000|2024-03-20 04:00:00|11016.8|11012.8|11023.1|11019.1|11023.1|11019.1|11016.8|11012.8|9475
1710910800000|2024-03-20 05:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|9751
1710914400000|2024-03-20 06:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|8889
1710918000000|2024-03-20 07:00:00|11027.8|11023.8|11029.3|11025.3|11032.5|11028.5|11024.7|11020.7|23912
1710921600000|2024-03-20 08:00:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|18201
1710925200000|2024-03-20 09:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|17873
1710928800000|2024-03-20 10:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|17048
1710932400000|2024-03-20 11:00:00|11027.8|11023.8|11023.1|11019.1|11029.3|11025.3|11021.5|11017.5|20741
1710936000000|2024-03-20 12:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11016.8|11012.8|41054
1710939600000|2024-03-20 13:00:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11016.8|11012.8|35094
1710943200000|2024-03-20 14:00:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11018.4|11014.4|28946
1710946800000|2024-03-20 15:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|31086
1710950400000|2024-03-20 16:00:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|38954
1710954000000|2024-03-20 17:00:00|11030.9|11026.9|11027|11023|11032.5|11028.5|11027|11023|30577
1710957600000|2024-03-20 18:00:00|11027.8|11023.8|11046.5|11042.5|11068.4|11064.4|11007.5|11003.5|200100
1710961200000|2024-03-20 19:00:00|11045|11041|11040.3|11036.3|11046.5|11042.5|11034|11030|92026
1710964800000|2024-03-20 20:00:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11035.6|11031.6|32054
1710972000000|2024-03-20 22:00:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|6934
1710975600000|2024-03-20 23:00:00|11048.1|11044.1|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|10625
1710979200000|2024-03-21 00:00:00|11046.5|11042.5|11046.5|11042.5|11051.2|11047.2|11041.8|11037.8|14112
1710982800000|2024-03-21 01:00:00|11045|11041|11051.2|11047.2|11054.3|11050.3|11045|11041|15765
1710986400000|2024-03-21 02:00:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|5545
1710990000000|2024-03-21 03:00:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|6252
1710993600000|2024-03-21 04:00:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|4845
1710997200000|2024-03-21 05:00:00|11052.8|11048.8|11046.5|11042.5|11052.8|11048.8|11045|11041|9389
1711000800000|2024-03-21 06:00:00|11045|11041|11049.7|11045.7|11051.2|11047.2|11045|11041|9117
1711004400000|2024-03-21 07:00:00|11048.1|11044.1|11052.8|11048.8|11059|11055|11048.1|11044.1|21309
1711008000000|2024-03-21 08:00:00|11051.2|11047.2|11071.5|11067.5|11071.5|11067.5|11048.1|11044.1|46190
1711011600000|2024-03-21 09:00:00|11070|11066|11074.7|11070.7|11077.8|11073.8|11065.3|11061.3|31407
1711015200000|2024-03-21 10:00:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|19391
1711018800000|2024-03-21 11:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|34608
1711022400000|2024-03-21 12:00:00|11079.3|11075.3|11057.5|11053.5|11084|11080|11055.9|11051.9|82429
1711026000000|2024-03-21 13:00:00|11059|11055|11041.8|11037.8|11060.6|11056.6|11037.2|11033.2|95725
1711029600000|2024-03-21 14:00:00|11040.3|11036.3|11030.9|11026.9|11043.4|11039.4|11030.9|11026.9|75793
1711033200000|2024-03-21 15:00:00|11032.5|11028.5|11038.7|11034.7|11038.7|11034.7|11029.3|11025.3|38645
1711036800000|2024-03-21 16:00:00|11037.2|11033.2|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|28844
1711040400000|2024-03-21 17:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11032.5|11028.5|27306
1711044000000|2024-03-21 18:00:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|30036
1711047600000|2024-03-21 19:00:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|25414
1711051200000|2024-03-21 20:00:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|22348
1711058400000|2024-03-21 22:00:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|3041
1711062000000|2024-03-21 23:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2313
1711065600000|2024-03-22 00:00:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|9264
1711069200000|2024-03-22 01:00:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|4778
1711072800000|2024-03-22 02:00:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11043.4|11039.4|6682
1711076400000|2024-03-22 03:00:00|11051.2|11047.2|11057.5|11053.5|11059|11055|11049.7|11045.7|10142
1711080000000|2024-03-22 04:00:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|4919
1711083600000|2024-03-22 05:00:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|4511
1711087200000|2024-03-22 06:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8726
1711090800000|2024-03-22 07:00:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|16023
1711094400000|2024-03-22 08:00:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|15184
1711098000000|2024-03-22 09:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11055.9|11051.9|12646
1711101600000|2024-03-22 10:00:00|11059|11055|11059|11055|11062.2|11058.2|11057.5|11053.5|11531
1711105200000|2024-03-22 11:00:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11055.9|11051.9|21179
1711108800000|2024-03-22 12:00:00|11059|11055|11074.7|11070.7|11077.8|11073.8|11059|11055|92298
1711112400000|2024-03-22 13:00:00|11073.1|11069.1|11077.8|11073.8|11084|11080|11073.1|11069.1|66413
1711116000000|2024-03-22 14:00:00|11076.2|11072.2|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|51414
1711119600000|2024-03-22 15:00:00|11073.1|11069.1|11079.3|11075.3|11080.9|11076.9|11070|11066|43329
1711123200000|2024-03-22 16:00:00|11078.6|11074.6|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|30008
1711126800000|2024-03-22 17:00:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|13797
1711130400000|2024-03-22 18:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|28152
1711134000000|2024-03-22 19:00:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|32713
1711137600000|2024-03-22 20:00:00|11080.9|11076.9|11088.7|11084.7|11088.7|11084.7|11080.9|11076.9|29308
1711317600000|2024-03-24 22:00:00|11087.2|11083.2|11088.7|11084.7|11095|11091|11087.2|11083.2|9350
1711321200000|2024-03-24 23:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6142
1711324800000|2024-03-25 00:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|8533
1711328400000|2024-03-25 01:00:00|11093.4|11089.4|11080.9|11076.9|11095|11091|11080.9|11076.9|16954
1711332000000|2024-03-25 02:00:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|6276
1711335600000|2024-03-25 03:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4991
1711339200000|2024-03-25 04:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2273
1711342800000|2024-03-25 05:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2704
1711346400000|2024-03-25 06:00:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|4373
1711350000000|2024-03-25 07:00:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|11099
1711353600000|2024-03-25 08:00:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|11186
1711357200000|2024-03-25 09:00:00|11076.2|11072.2|11068.4|11064.4|11076.2|11072.2|11068.4|11064.4|18921
1711360800000|2024-03-25 10:00:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|11921
1711364400000|2024-03-25 11:00:00|11065.3|11061.3|11057.5|11053.5|11066.8|11062.8|11057.5|11053.5|21130
1711368000000|2024-03-25 12:00:00|11059|11055|11070|11066|11076.2|11072.2|11055.9|11051.9|40471
1711371600000|2024-03-25 13:00:00|11068.4|11064.4|11062.2|11058.2|11073.1|11069.1|11060.6|11056.6|30890
1711375200000|2024-03-25 14:00:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|40826
1711378800000|2024-03-25 15:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|30325
1711382400000|2024-03-25 16:00:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|22693
1711386000000|2024-03-25 17:00:00|11052.8|11048.8|11052.8|11048.8|11059|11055|11051.2|11047.2|28847
1711389600000|2024-03-25 18:00:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|29560
1711393200000|2024-03-25 19:00:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|47865
1711396800000|2024-03-25 20:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|30920
1711404000000|2024-03-25 22:00:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|4608
1711407600000|2024-03-25 23:00:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2516
1711411200000|2024-03-26 00:00:00|11060.6|11056.6|11066.8|11062.8|11074.7|11070.7|11059|11055|23917
1711414800000|2024-03-26 01:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|5767
1711418400000|2024-03-26 02:00:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3485
1711422000000|2024-03-26 03:00:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|6713
1711425600000|2024-03-26 04:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|6560
1711429200000|2024-03-26 05:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1922
1711432800000|2024-03-26 06:00:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|6729
1711436400000|2024-03-26 07:00:00|11059|11055|11059|11055|11062.2|11058.2|11057.5|11053.5|12390
1711440000000|2024-03-26 08:00:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|9979
1711443600000|2024-03-26 09:00:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|15783
1711447200000|2024-03-26 10:00:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|8592
1711450800000|2024-03-26 11:00:00|11065.3|11061.3|11059|11055|11066.8|11062.8|11057.5|11053.5|13735
1711454400000|2024-03-26 12:00:00|11057.5|11053.5|11045|11041|11066.8|11062.8|11043.4|11039.4|60410
1711458000000|2024-03-26 13:00:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|59545
1711461600000|2024-03-26 14:00:00|11045|11041|11045|11041|11051.2|11047.2|11038.7|11034.7|50311
1711465200000|2024-03-26 15:00:00|11043.4|11039.4|11046.5|11042.5|11049.7|11045.7|11043.4|11039.4|28859
1711468800000|2024-03-26 16:00:00|11048.1|11044.1|11052.8|11048.8|11054.3|11050.3|11046.5|11042.5|40809
1711472400000|2024-03-26 17:00:00|11054.3|11050.3|11057.5|11053.5|11063.7|11059.7|11052.8|11048.8|35029
1711476000000|2024-03-26 18:00:00|11059|11055|11065.3|11061.3|11066.8|11062.8|11059|11055|43977
1711479600000|2024-03-26 19:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|30088
1711483200000|2024-03-26 20:00:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11063.7|11059.7|26602
1711490400000|2024-03-26 22:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2916
1711494000000|2024-03-26 23:00:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|3464
1711497600000|2024-03-27 00:00:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|6148
1711501200000|2024-03-27 01:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|6704
1711504800000|2024-03-27 02:00:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|4661
1711508400000|2024-03-27 03:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|5691
1711512000000|2024-03-27 04:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2040
1711515600000|2024-03-27 05:00:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2382
1711519200000|2024-03-27 06:00:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|8062
1711522800000|2024-03-27 07:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|10198
1711526400000|2024-03-27 08:00:00|11070|11066|11060.6|11056.6|11070|11066|11060.6|11056.6|18085
1711530000000|2024-03-27 09:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11059|11055|13549
1711533600000|2024-03-27 10:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|14865
1711537200000|2024-03-27 11:00:00|11065.3|11061.3|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|32786
1711540800000|2024-03-27 12:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|42962
1711544400000|2024-03-27 13:00:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11070|11066|34573
1711548000000|2024-03-27 14:00:00|11070|11066|11082.5|11078.5|11082.5|11078.5|11070|11066|67456
1711551600000|2024-03-27 15:00:00|11084|11080|11090.3|11086.3|11090.3|11086.3|11082.5|11078.5|73080
1711555200000|2024-03-27 16:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11084|11080|73575
1711558800000|2024-03-27 17:00:00|11091.1|11087.1|11088.7|11084.7|11098.1|11094.1|11087.2|11083.2|66565
1711562400000|2024-03-27 18:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|28386
1711566000000|2024-03-27 19:00:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|33623
1711569600000|2024-03-27 20:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|35034
1711576800000|2024-03-27 22:00:00|11082.5|11078.5|11077.8|11073.8|11090.3|11086.3|11071.5|11067.5|27515
1711580400000|2024-03-27 23:00:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11073.1|11069.1|7119
1711584000000|2024-03-28 00:00:00|11077.8|11073.8|11074.7|11070.7|11080.9|11076.9|11071.5|11067.5|14089
1711587600000|2024-03-28 01:00:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11066.8|11062.8|11964
1711591200000|2024-03-28 02:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|5039
1711594800000|2024-03-28 03:00:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11070|11066|5906
1711598400000|2024-03-28 04:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|10482
1711602000000|2024-03-28 05:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|8524
1711605600000|2024-03-28 06:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|5982
1711609200000|2024-03-28 07:00:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|17224
1711612800000|2024-03-28 08:00:00|11073.1|11069.1|11062.2|11058.2|11073.1|11069.1|11062.2|11058.2|34053
1711616400000|2024-03-28 09:00:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11059|11055|23710
1711620000000|2024-03-28 10:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|12224
1711623600000|2024-03-28 11:00:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|21166
1711627200000|2024-03-28 12:00:00|11066.8|11062.8|11076.2|11072.2|11077.8|11073.8|11055.9|11051.9|61709
1711630800000|2024-03-28 13:00:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11065.3|11061.3|82068
1711634400000|2024-03-28 14:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11077.8|11073.8|81581
1711638000000|2024-03-28 15:00:00|11082.5|11078.5|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|54890
1711641600000|2024-03-28 16:00:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11080.9|11076.9|100760
1711645200000|2024-03-28 17:00:00|11080.9|11076.9|11076.2|11072.2|11082.5|11078.5|11071.5|11067.5|101328
1711648800000|2024-03-28 18:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|20501
1711652400000|2024-03-28 19:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|13485
1711656000000|2024-03-28 20:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|11152
1711922400000|2024-03-31 22:00:00|11083.3|11079.3|11085.6|11081.6|11090.3|11086.3|11080.9|11076.9|13435
1711926000000|2024-03-31 23:00:00|11084|11080|11085.6|11081.6|11088.7|11084.7|11084|11080|3942
1711929600000|2024-04-01 00:00:00|11087.2|11083.2|11077.8|11073.8|11088.7|11084.7|11076.2|11072.2|11035
1711933200000|2024-04-01 01:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|6062
1711936800000|2024-04-01 02:00:00|11076.2|11072.2|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|4055
1711940400000|2024-04-01 03:00:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|3469
1711944000000|2024-04-01 04:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3828
1711947600000|2024-04-01 05:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|6352
1711951200000|2024-04-01 06:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|9344
1711954800000|2024-04-01 07:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11084|11080|5720
1711958400000|2024-04-01 08:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1777
1711962000000|2024-04-01 09:00:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3878
1711965600000|2024-04-01 10:00:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|3567
1711969200000|2024-04-01 11:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|11492
1711972800000|2024-04-01 12:00:00|11076.2|11072.2|11052.8|11048.8|11077.8|11073.8|11051.2|11047.2|53350
1711976400000|2024-04-01 13:00:00|11051.2|11047.2|11027.8|11023.8|11051.2|11047.2|11024.7|11020.7|78944
1711980000000|2024-04-01 14:00:00|11020|11016|11004.3|11000.3|11024.7|11020.7|11004.3|11000.3|95444
1711983600000|2024-04-01 15:00:00|11002.8|10998.8|10993.4|10989.4|11004.3|11000.3|10991.8|10987.8|66021
1711987200000|2024-04-01 16:00:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10988.7|10984.7|57160
1711990800000|2024-04-01 17:00:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|17489
1711994400000|2024-04-01 18:00:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|27651
1711998000000|2024-04-01 19:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|37008
1712001600000|2024-04-01 20:00:00|10998.1|10994.1|11004.3|11000.3|11004.3|11000.3|10996.5|10992.5|26777
1712008800000|2024-04-01 22:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4138
1712012400000|2024-04-01 23:00:00|11002.8|10998.8|11009|11005|11009|11005|11002.8|10998.8|9286
1712016000000|2024-04-02 00:00:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11002.8|10998.8|19558
1712019600000|2024-04-02 01:00:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|10168
1712023200000|2024-04-02 02:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|6527
1712026800000|2024-04-02 03:00:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|5256
1712030400000|2024-04-02 04:00:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|5043
1712034000000|2024-04-02 05:00:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|11717
1712037600000|2024-04-02 06:00:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10995|10991|22911
1712041200000|2024-04-02 07:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|20410
1712044800000|2024-04-02 08:00:00|10998.1|10994.1|11001.2|10997.2|11009|11005|10998.1|10994.1|49629
1712048400000|2024-04-02 09:00:00|10999.7|10995.7|10988.7|10984.7|11001.2|10997.2|10988.7|10984.7|32939
1712052000000|2024-04-02 10:00:00|10987.2|10983.2|10982.5|10978.5|10988.7|10984.7|10979.3|10975.3|52918
1712055600000|2024-04-02 11:00:00|10980.9|10976.9|10971.5|10967.5|10982.5|10978.5|10970|10966|52183
1712059200000|2024-04-02 12:00:00|10970|10966|10957.5|10953.5|10974.7|10970.7|10948.1|10944.1|143301
1712062800000|2024-04-02 13:00:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10949.7|10945.7|93334
1712066400000|2024-04-02 14:00:00|10954.3|10950.3|10977.8|10973.8|10977.8|10973.8|10949.7|10945.7|124882
1712070000000|2024-04-02 15:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10971.5|10967.5|43772
1712073600000|2024-04-02 16:00:00|10977.8|10973.8|10977.8|10973.8|10980.9|10976.9|10973.1|10969.1|43085
1712077200000|2024-04-02 17:00:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10971.5|10967.5|40581
1712080800000|2024-04-02 18:00:00|10974.7|10970.7|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|54061
1712084400000|2024-04-02 19:00:00|10974.7|10970.7|10979.3|10975.3|10980.9|10976.9|10973.1|10969.1|34977
1712088000000|2024-04-02 20:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10976.2|10972.2|38375
1712095200000|2024-04-02 22:00:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10976.2|10972.2|8535
1712098800000|2024-04-02 23:00:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|6908
1712102400000|2024-04-03 00:00:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10974.7|10970.7|15540
1712106000000|2024-04-03 01:00:00|10980.9|10976.9|10984|10980|10984|10980|10977.8|10973.8|15652
1712109600000|2024-04-03 02:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|6138
1712113200000|2024-04-03 03:00:00|10985.6|10981.6|10979.3|10975.3|10985.6|10981.6|10979.3|10975.3|9010
1712116800000|2024-04-03 04:00:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3946
1712120400000|2024-04-03 05:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|5500
1712124000000|2024-04-03 06:00:00|10974.7|10970.7|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|15238
1712127600000|2024-04-03 07:00:00|10975.4|10971.4|10959|10955|10975.4|10971.4|10959|10955|36495
1712131200000|2024-04-03 08:00:00|10957.5|10953.5|10965.3|10961.3|10966.8|10962.8|10957.5|10953.5|20647
1712134800000|2024-04-03 09:00:00|10963.7|10959.7|10970|10966|10971.5|10967.5|10962.2|10958.2|32149
1712138400000|2024-04-03 10:00:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10970|10966|17139
1712142000000|2024-04-03 11:00:00|10974.7|10970.7|10968.4|10964.4|10976.2|10972.2|10966.8|10962.8|26590
1712145600000|2024-04-03 12:00:00|10970|10966|10949.7|10945.7|10973.1|10969.1|10948.1|10944.1|98386
1712149200000|2024-04-03 13:00:00|10951.2|10947.2|10935.6|10931.6|10952.8|10948.8|10932.5|10928.5|109726
1712152800000|2024-04-03 14:00:00|10936.4|10932.4|10959|10955|10965.3|10961.3|10936.4|10932.4|155410
1712156400000|2024-04-03 15:00:00|10957.5|10953.5|10968.4|10964.4|10968.4|10964.4|10954.3|10950.3|54004
1712160000000|2024-04-03 16:00:00|10966.8|10962.8|10977.8|10973.8|10985.6|10981.6|10957.5|10953.5|96969
1712163600000|2024-04-03 17:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10971.5|10967.5|33408
1712167200000|2024-04-03 18:00:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|32831
1712170800000|2024-04-03 19:00:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|26508
1712174400000|2024-04-03 20:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|32652
1712181600000|2024-04-03 22:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|5318
1712185200000|2024-04-03 23:00:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|6785
1712188800000|2024-04-04 00:00:00|10988.7|10984.7|10984|10980|10990.3|10986.3|10982.5|10978.5|8982
1712192400000|2024-04-04 01:00:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|8748
1712196000000|2024-04-04 02:00:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|5339
1712199600000|2024-04-04 03:00:00|10978.6|10974.6|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|8121
1712203200000|2024-04-04 04:00:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3007
1712206800000|2024-04-04 05:00:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|5487
1712210400000|2024-04-04 06:00:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10971.5|10967.5|20066
1712214000000|2024-04-04 07:00:00|10976.2|10972.2|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|22955
1712217600000|2024-04-04 08:00:00|10971.5|10967.5|10977.8|10973.8|10982.5|10978.5|10971.5|10967.5|27954
1712221200000|2024-04-04 09:00:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|10076
1712224800000|2024-04-04 10:00:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10974.7|10970.7|13376
1712228400000|2024-04-04 11:00:00|10984|10980|10974.7|10970.7|10984|10980|10971.5|10967.5|30673
1712232000000|2024-04-04 12:00:00|10973.1|10969.1|10995|10991|10998.1|10994.1|10965.3|10961.3|92563
1712235600000|2024-04-04 13:00:00|10993.4|10989.4|10996.5|10992.5|11004.3|11000.3|10990.3|10986.3|82778
1712239200000|2024-04-04 14:00:00|10995|10991|10988.7|10984.7|11001.2|10997.2|10984|10980|85763
1712242800000|2024-04-04 15:00:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10984|10980|30108
1712246400000|2024-04-04 16:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|22164
1712250000000|2024-04-04 17:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|35118
1712253600000|2024-04-04 18:00:00|10980.1|10976.1|11015.3|11011.3|11015.3|11011.3|10977.8|10973.8|123648
1712257200000|2024-04-04 19:00:00|11013.7|11009.7|11016.8|11012.8|11020|11016|11001.2|10997.2|125044
1712260800000|2024-04-04 20:00:00|11018.4|11014.4|11010.6|11006.6|11018.4|11014.4|11010.6|11006.6|43258
1712268000000|2024-04-04 22:00:00|11009.8|11005.8|11015.3|11011.3|11016.8|11012.8|11007.5|11003.5|7302
1712271600000|2024-04-04 23:00:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|6954
1712275200000|2024-04-05 00:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|11755
1712278800000|2024-04-05 01:00:00|11009|11005|11013.7|11009.7|11015.3|11011.3|11005.9|11001.9|13771
1712282400000|2024-04-05 02:00:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|3931
1712286000000|2024-04-05 03:00:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11009|11005|3706
1712289600000|2024-04-05 04:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3243
1712293200000|2024-04-05 05:00:00|11010.6|11006.6|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|7517
1712296800000|2024-04-05 06:00:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11002.8|10998.8|20705
1712300400000|2024-04-05 07:00:00|11005.9|11001.9|11007.5|11003.5|11012.2|11008.2|11004.3|11000.3|21402
1712304000000|2024-04-05 08:00:00|11009|11005|10998.1|10994.1|11009|11005|10993.4|10989.4|40148
1712307600000|2024-04-05 09:00:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|18063
1712311200000|2024-04-05 10:00:00|10990.3|10986.3|10998.1|10994.1|10999.7|10995.7|10990.3|10986.3|16536
1712314800000|2024-04-05 11:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|27264
1712318400000|2024-04-05 12:00:00|10996.5|10992.5|10960.6|10956.6|11005.9|11001.9|10949.7|10945.7|189955
1712322000000|2024-04-05 13:00:00|10959|10955|10976.2|10972.2|10977.8|10973.8|10952.8|10948.8|130371
1712325600000|2024-04-05 14:00:00|10974.7|10970.7|10970|10966|10995|10991|10968.4|10964.4|119619
1712329200000|2024-04-05 15:00:00|10968.4|10964.4|10974.7|10970.7|10974.7|10970.7|10960.6|10956.6|65502
1712332800000|2024-04-05 16:00:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|29301
1712336400000|2024-04-05 17:00:00|10974.7|10970.7|10971.5|10967.5|10976.2|10972.2|10970|10966|31084
1712340000000|2024-04-05 18:00:00|10970|10966|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|25087
1712343600000|2024-04-05 19:00:00|10965.3|10961.3|10954.3|10950.3|10965.3|10961.3|10954.3|10950.3|55959
1712347200000|2024-04-05 20:00:00|10952.8|10948.8|10948.1|10944.1|10954.3|10950.3|10948.1|10944.1|33522
1712527200000|2024-04-07 22:00:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10927.8|10923.8|16998
1712530800000|2024-04-07 23:00:00|10938.7|10934.7|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|5895
1712534400000|2024-04-08 00:00:00|10940.3|10936.3|10937.2|10933.2|10943.4|10939.4|10937.2|10933.2|20066
1712538000000|2024-04-08 01:00:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10930.9|10926.9|25157
1712541600000|2024-04-08 02:00:00|10932.5|10928.5|10937.2|10933.2|10938.7|10934.7|10932.5|10928.5|6507
1712545200000|2024-04-08 03:00:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|3738
1712548800000|2024-04-08 04:00:00|10934|10930|10930.9|10926.9|10934|10930|10929.3|10925.3|11558
1712552400000|2024-04-08 05:00:00|10929.3|10925.3|10927.8|10923.8|10932.5|10928.5|10926.2|10922.2|12445
1712556000000|2024-04-08 06:00:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10921.5|10917.5|19912
1712559600000|2024-04-08 07:00:00|10926.2|10922.2|10929.3|10925.3|10930.9|10926.9|10924.7|10920.7|27566
1712563200000|2024-04-08 08:00:00|10927.8|10923.8|10916.8|10912.8|10927.8|10923.8|10915.3|10911.3|29308
1712566800000|2024-04-08 09:00:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10916.8|10912.8|22528
1712570400000|2024-04-08 10:00:00|10918.4|10914.4|10920|10916|10924.7|10920.7|10918.4|10914.4|21392
1712574000000|2024-04-08 11:00:00|10921.5|10917.5|10912.2|10908.2|10921.5|10917.5|10910.6|10906.6|36047
1712577600000|2024-04-08 12:00:00|10910.6|10906.6|10915.3|10911.3|10918.4|10914.4|10909|10905|67999
1712581200000|2024-04-08 13:00:00|10916.8|10912.8|10938.7|10934.7|10941.8|10937.8|10915.3|10911.3|88593
1712584800000|2024-04-08 14:00:00|10937.2|10933.2|10923.1|10919.1|10937.2|10933.2|10923.1|10919.1|76500
1712588400000|2024-04-08 15:00:00|10924.7|10920.7|10926.2|10922.2|10929.3|10925.3|10921.5|10917.5|42504
1712592000000|2024-04-08 16:00:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10918.4|10914.4|22878
1712595600000|2024-04-08 17:00:00|10926.2|10922.2|10930.9|10926.9|10935.6|10931.6|10924.7|10920.7|25401
1712599200000|2024-04-08 18:00:00|10932.5|10928.5|10927.8|10923.8|10937.2|10933.2|10924.7|10920.7|37765
1712602800000|2024-04-08 19:00:00|10929.3|10925.3|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|24472
1712606400000|2024-04-08 20:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|29915
1712613600000|2024-04-08 22:00:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|4248
1712617200000|2024-04-08 23:00:00|10929.3|10925.3|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|2931
1712620800000|2024-04-09 00:00:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|7134
1712624400000|2024-04-09 01:00:00|10923.1|10919.1|10930.9|10926.9|10930.9|10926.9|10923.1|10919.1|7277
1712628000000|2024-04-09 02:00:00|10932.5|10928.5|10935.6|10931.6|10941.8|10937.8|10930.9|10926.9|22385
1712631600000|2024-04-09 03:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|4730
1712635200000|2024-04-09 04:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|3190
1712638800000|2024-04-09 05:00:00|10934|10930|10935.6|10931.6|10938.7|10934.7|10934|10930|7056
1712642400000|2024-04-09 06:00:00|10937.2|10933.2|10938.7|10934.7|10943.4|10939.4|10935.6|10931.6|22026
1712646000000|2024-04-09 07:00:00|10937.2|10933.2|10945|10941|10949.7|10945.7|10932.5|10928.5|32444
1712649600000|2024-04-09 08:00:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10938.7|10934.7|19413
1712653200000|2024-04-09 09:00:00|10948.1|10944.1|10946.5|10942.5|10954.3|10950.3|10946.5|10942.5|28145
1712656800000|2024-04-09 10:00:00|10945|10941|10949.7|10945.7|10951.2|10947.2|10945|10941|18436
1712660400000|2024-04-09 11:00:00|10948.1|10944.1|10951.2|10947.2|10952.8|10948.8|10945|10941|23430
1712664000000|2024-04-09 12:00:00|10949.7|10945.7|10957.5|10953.5|10962.2|10958.2|10949.7|10945.7|69269
1712667600000|2024-04-09 13:00:00|10955.9|10951.9|10959|10955|10963.7|10959.7|10948.1|10944.1|56680
1712671200000|2024-04-09 14:00:00|10960.6|10956.6|10962.2|10958.2|10966.8|10962.8|10959|10955|52923
1712674800000|2024-04-09 15:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|44037
1712678400000|2024-04-09 16:00:00|10962.2|10958.2|10970|10966|10971.5|10967.5|10962.2|10958.2|30335
1712682000000|2024-04-09 17:00:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10960.6|10956.6|51810
1712685600000|2024-04-09 18:00:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|32222
1712689200000|2024-04-09 19:00:00|10963.7|10959.7|10966.8|10962.8|10968.4|10964.4|10962.2|10958.2|37849
1712692800000|2024-04-09 20:00:00|10965.3|10961.3|10968.4|10964.4|10973.1|10969.1|10965.3|10961.3|43886
1712700000000|2024-04-09 22:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3224
1712703600000|2024-04-09 23:00:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3882
1712707200000|2024-04-10 00:00:00|10965.3|10961.3|10968.4|10964.4|10970|10966|10963.7|10959.7|10155
1712710800000|2024-04-10 01:00:00|10969.2|10965.2|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|8419
1712714400000|2024-04-10 02:00:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|4453
1712718000000|2024-04-10 03:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4525
1712721600000|2024-04-10 04:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1753
1712725200000|2024-04-10 05:00:00|10971.5|10967.5|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|10625
1712728800000|2024-04-10 06:00:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10965.3|10961.3|16033
1712732400000|2024-04-10 07:00:00|10965.3|10961.3|10966.8|10962.8|10970|10966|10965.3|10961.3|16407
1712736000000|2024-04-10 08:00:00|10968.4|10964.4|10973.1|10969.1|10973.1|10969.1|10966.8|10962.8|12380
1712739600000|2024-04-10 09:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|15085
1712743200000|2024-04-10 10:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|13646
1712746800000|2024-04-10 11:00:00|10973.1|10969.1|10980.9|10976.9|10980.9|10976.9|10971.5|10967.5|29819
1712750400000|2024-04-10 12:00:00|10979.3|10975.3|10866.8|10862.8|10983.3|10979.3|10857.5|10853.5|201986
1712754000000|2024-04-10 13:00:00|10868.4|10864.4|10862.2|10858.2|10880.9|10876.9|10852.8|10848.8|184876
1712757600000|2024-04-10 14:00:00|10860.6|10856.6|10860.6|10856.6|10868.4|10864.4|10851.2|10847.2|115901
1712761200000|2024-04-10 15:00:00|10862.2|10858.2|10855.9|10851.9|10866.8|10862.8|10854.3|10850.3|77921
1712764800000|2024-04-10 16:00:00|10857.5|10853.5|10843.4|10839.4|10860.6|10856.6|10841.8|10837.8|59660
1712768400000|2024-04-10 17:00:00|10841.8|10837.8|10843.4|10839.4|10848.1|10844.1|10820|10816|191905
1712772000000|2024-04-10 18:00:00|10845|10841|10823.1|10819.1|10846.5|10842.5|10821.5|10817.5|108598
1712775600000|2024-04-10 19:00:00|10824.7|10820.7|10830.9|10826.9|10832.5|10828.5|10824.7|10820.7|67766
1712779200000|2024-04-10 20:00:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|35611
1712786400000|2024-04-10 22:00:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|5477
1712790000000|2024-04-10 23:00:00|10837.2|10833.2|10832.5|10828.5|10838.7|10834.7|10830.9|10826.9|14648
1712793600000|2024-04-11 00:00:00|10830.9|10826.9|10824.7|10820.7|10838.7|10834.7|10823.1|10819.1|24689
1712797200000|2024-04-11 01:00:00|10826.2|10822.2|10840.3|10836.3|10841.8|10837.8|10824.7|10820.7|17692
1712800800000|2024-04-11 02:00:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|11230
1712804400000|2024-04-11 03:00:00|10838.7|10834.7|10838.7|10834.7|10843.4|10839.4|10837.2|10833.2|9788
1712808000000|2024-04-11 04:00:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10834|10830|8334
1712811600000|2024-04-11 05:00:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10834|10830|8347
1712815200000|2024-04-11 06:00:00|10834|10830|10827.8|10823.8|10834|10830|10824.7|10820.7|22651
1712818800000|2024-04-11 07:00:00|10826.2|10822.2|10818.4|10814.4|10829.3|10825.3|10818.4|10814.4|35938
1712822400000|2024-04-11 08:00:00|10820|10816|10821.5|10817.5|10824.7|10820.7|10815.3|10811.3|26165
1712826000000|2024-04-11 09:00:00|10820|10816|10830.9|10826.9|10830.9|10826.9|10816.8|10812.8|28439
1712829600000|2024-04-11 10:00:00|10829.3|10825.3|10834|10830|10834|10830|10827.8|10823.8|18658
1712833200000|2024-04-11 11:00:00|10832.5|10828.5|10816.8|10812.8|10832.5|10828.5|10816.8|10812.8|37059
1712836800000|2024-04-11 12:00:00|10818.4|10814.4|10848.1|10844.1|10849.7|10845.7|10791.1|10787.1|180113
1712840400000|2024-04-11 13:00:00|10846.5|10842.5|10829.3|10825.3|10854.3|10850.3|10829.3|10825.3|128764
1712844000000|2024-04-11 14:00:00|10827.8|10823.8|10818.4|10814.4|10827.8|10823.8|10805.9|10801.9|96043
1712847600000|2024-04-11 15:00:00|10816.8|10812.8|10818.4|10814.4|10824.7|10820.7|10809|10805|75676
1712851200000|2024-04-11 16:00:00|10820|10816|10820|10816|10821.5|10817.5|10807.5|10803.5|51745
1712854800000|2024-04-11 17:00:00|10818.4|10814.4|10830.9|10826.9|10830.9|10826.9|10812.2|10808.2|62826
1712858400000|2024-04-11 18:00:00|10829.3|10825.3|10810.6|10806.6|10843.4|10839.4|10810.6|10806.6|86816
1712862000000|2024-04-11 19:00:00|10812.2|10808.2|10816.8|10812.8|10824.7|10820.7|10812.2|10808.2|69327
1712865600000|2024-04-11 20:00:00|10818.4|10814.4|10804.3|10800.3|10818.4|10814.4|10804.3|10800.3|41353
1712872800000|2024-04-11 22:00:00|10805.9|10801.9|10812.2|10808.2|10812.2|10808.2|10805.9|10801.9|8116
1712876400000|2024-04-11 23:00:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|5807
1712880000000|2024-04-12 00:00:00|10809|10805|10818.4|10814.4|10818.4|10814.4|10809|10805|9261
1712883600000|2024-04-12 01:00:00|10820|10816|10823.1|10819.1|10824.7|10820.7|10818.4|10814.4|10019
1712887200000|2024-04-12 02:00:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|4607
1712890800000|2024-04-12 03:00:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10815.3|10811.3|11476
1712894400000|2024-04-12 04:00:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|5276
1712898000000|2024-04-12 05:00:00|10816.8|10812.8|10821.5|10817.5|10821.5|10817.5|10815.3|10811.3|11717
1712901600000|2024-04-12 06:00:00|10820|10816|10824.7|10820.7|10827.8|10823.8|10816.8|10812.8|18658
1712905200000|2024-04-12 07:00:00|10823.1|10819.1|10840.3|10836.3|10841.8|10837.8|10820|10816|58020
1712908800000|2024-04-12 08:00:00|10838.7|10834.7|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|23892
1712912400000|2024-04-12 09:00:00|10834|10830|10840.3|10836.3|10841.8|10837.8|10834|10830|18302
1712916000000|2024-04-12 10:00:00|10838.7|10834.7|10841.8|10837.8|10843.4|10839.4|10834|10830|31303
1712919600000|2024-04-12 11:00:00|10843.4|10839.4|10851.2|10847.2|10851.2|10847.2|10841.8|10837.8|72313
1712923200000|2024-04-12 12:00:00|10849.7|10845.7|10866.8|10862.8|10876.2|10872.2|10843.4|10839.4|119261
1712926800000|2024-04-12 13:00:00|10865.3|10861.3|10862.2|10858.2|10870|10866|10852.8|10848.8|82310
1712930400000|2024-04-12 14:00:00|10857.5|10853.5|10868.4|10864.4|10877.8|10873.8|10854.3|10850.3|115449
1712934000000|2024-04-12 15:00:00|10866.8|10862.8|10860.6|10856.6|10870|10866|10855.9|10851.9|58866
1712937600000|2024-04-12 16:00:00|10862.2|10858.2|10870|10866|10870|10866|10859|10855|43802
1712941200000|2024-04-12 17:00:00|10871.5|10867.5|10877.8|10873.8|10880.9|10876.9|10866.8|10862.8|61192
1712944800000|2024-04-12 18:00:00|10876.2|10872.2|10870|10866|10877.8|10873.8|10866.8|10862.8|47455
1712948400000|2024-04-12 19:00:00|10868.4|10864.4|10857.5|10853.5|10868.4|10864.4|10855.9|10851.9|37219
1712952000000|2024-04-12 20:00:00|10855.9|10851.9|10854.3|10850.3|10860.6|10856.6|10851.2|10847.2|34231
1713132000000|2024-04-14 22:00:00|10866.8|10862.8|10841.8|10837.8|10869.2|10865.2|10841.8|10837.8|22339
1713135600000|2024-04-14 23:00:00|10843.4|10839.4|10849.7|10845.7|10852.8|10848.8|10840.3|10836.3|12314
1713139200000|2024-04-15 00:00:00|10851.2|10847.2|10851.2|10847.2|10859|10855|10845|10841|14769
1713142800000|2024-04-15 01:00:00|10852.8|10848.8|10845|10841|10855.9|10851.9|10845|10841|10879
1713146400000|2024-04-15 02:00:00|10846.5|10842.5|10838.7|10834.7|10851.2|10847.2|10838.7|10834.7|13102
1713150000000|2024-04-15 03:00:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|6065
1713153600000|2024-04-15 04:00:00|10838.7|10834.7|10832.5|10828.5|10840.3|10836.3|10829.3|10825.3|9815
1713157200000|2024-04-15 05:00:00|10830.9|10826.9|10835.6|10831.6|10838.7|10834.7|10829.3|10825.3|15585
1713160800000|2024-04-15 06:00:00|10834|10830|10834|10830|10841.8|10837.8|10830.9|10826.9|18756
1713164400000|2024-04-15 07:00:00|10832.5|10828.5|10834|10830|10841.8|10837.8|10830.9|10826.9|27388
1713168000000|2024-04-15 08:00:00|10832.5|10828.5|10829.3|10825.3|10834|10830|10821.5|10817.5|33507
1713171600000|2024-04-15 09:00:00|10827.8|10823.8|10830.9|10826.9|10835.6|10831.6|10827.8|10823.8|32607
1713175200000|2024-04-15 10:00:00|10832.5|10828.5|10821.5|10817.5|10832.5|10828.5|10820|10816|27267
1713178800000|2024-04-15 11:00:00|10823.1|10819.1|10818.4|10814.4|10826.2|10822.2|10812.2|10808.2|42900
1713182400000|2024-04-15 12:00:00|10820|10816|10796.5|10792.5|10820|10816|10784|10780|140860
1713186000000|2024-04-15 13:00:00|10798.1|10794.1|10785.6|10781.6|10804.3|10800.3|10777.8|10773.8|92664
1713189600000|2024-04-15 14:00:00|10784|10780|10782.5|10778.5|10802.8|10798.8|10760.6|10756.6|192659
1713193200000|2024-04-15 15:00:00|10784|10780|10780.9|10776.9|10791.8|10787.8|10774.7|10770.7|77079
1713196800000|2024-04-15 16:00:00|10782.5|10778.5|10784|10780|10793.4|10789.4|10779.3|10775.3|84933
1713200400000|2024-04-15 17:00:00|10785.6|10781.6|10796.5|10792.5|10798.1|10794.1|10782.5|10778.5|55789
1713204000000|2024-04-15 18:00:00|10795|10791|10790.3|10786.3|10795|10791|10784|10780|53419
1713207600000|2024-04-15 19:00:00|10788.7|10784.7|10798.1|10794.1|10801.2|10797.2|10785.6|10781.6|47520
1713211200000|2024-04-15 20:00:00|10796.5|10792.5|10805.9|10801.9|10805.9|10801.9|10796.5|10792.5|36618
1713218400000|2024-04-15 22:00:00|10807.5|10803.5|10807.5|10803.5|10810.6|10806.6|10805.9|10801.9|6853
1713222000000|2024-04-15 23:00:00|10805.9|10801.9|10799.7|10795.7|10807.5|10803.5|10798.1|10794.1|8399
1713225600000|2024-04-16 00:00:00|10801.2|10797.2|10805.9|10801.9|10807.5|10803.5|10799.7|10795.7|12649
1713229200000|2024-04-16 01:00:00|10807.5|10803.5|10804.3|10800.3|10813.7|10809.7|10802.8|10798.8|22727
1713232800000|2024-04-16 02:00:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10796.5|10792.5|15223
1713236400000|2024-04-16 03:00:00|10804.3|10800.3|10799.7|10795.7|10804.3|10800.3|10798.1|10794.1|6630
1713240000000|2024-04-16 04:00:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|5553
1713243600000|2024-04-16 05:00:00|10799.7|10795.7|10799.7|10795.7|10804.3|10800.3|10798.1|10794.1|9535
1713247200000|2024-04-16 06:00:00|10801.2|10797.2|10784|10780|10804.3|10800.3|10784|10780|32497
1713250800000|2024-04-16 07:00:00|10785.6|10781.6|10787.2|10783.2|10793.4|10789.4|10780.9|10776.9|28777
1713254400000|2024-04-16 08:00:00|10785.6|10781.6|10785.6|10781.6|10791.8|10787.8|10784|10780|21229
1713258000000|2024-04-16 09:00:00|10784|10780|10774.7|10770.7|10784.8|10780.8|10774.7|10770.7|26233
1713261600000|2024-04-16 10:00:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|19720
1713265200000|2024-04-16 11:00:00|10776.2|10772.2|10784|10780|10784|10780|10768.4|10764.4|31550
1713268800000|2024-04-16 12:00:00|10785.6|10781.6|10780.9|10776.9|10793.4|10789.4|10774.7|10770.7|74940
1713272400000|2024-04-16 13:00:00|10779.3|10775.3|10760.6|10756.6|10779.3|10775.3|10749.7|10745.7|133273
1713276000000|2024-04-16 14:00:00|10762.2|10758.2|10774.7|10770.7|10777.8|10773.8|10760.6|10756.6|92213
1713279600000|2024-04-16 15:00:00|10773.1|10769.1|10770|10766|10780.9|10776.9|10768.4|10764.4|61975
1713283200000|2024-04-16 16:00:00|10771.5|10767.5|10763.7|10759.7|10774.7|10770.7|10762.2|10758.2|33019
1713286800000|2024-04-16 17:00:00|10765.3|10761.3|10757.5|10753.5|10765.3|10761.3|10743.4|10739.4|105486
1713290400000|2024-04-16 18:00:00|10755.9|10751.9|10770|10766|10776.2|10772.2|10755.9|10751.9|107585
1713294000000|2024-04-16 19:00:00|10771.5|10767.5|10765.3|10761.3|10771.5|10767.5|10757.5|10753.5|69596
1713297600000|2024-04-16 20:00:00|10763.7|10759.7|10760.6|10756.6|10770|10766|10757.5|10753.5|32064
1713304800000|2024-04-16 22:00:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|4763
1713308400000|2024-04-16 23:00:00|10759|10755|10755.9|10751.9|10762.2|10758.2|10755.9|10751.9|2947
1713312000000|2024-04-17 00:00:00|10757.5|10753.5|10762.2|10758.2|10762.2|10758.2|10751.2|10747.2|14381
1713315600000|2024-04-17 01:00:00|10760.6|10756.6|10765.3|10761.3|10765.3|10761.3|10759|10755|8371
1713319200000|2024-04-17 02:00:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|5911
1713322800000|2024-04-17 03:00:00|10765.3|10761.3|10762.2|10758.2|10768.4|10764.4|10762.2|10758.2|5612
1713326400000|2024-04-17 04:00:00|10760.6|10756.6|10763.7|10759.7|10763.7|10759.7|10759|10755|7717
1713330000000|2024-04-17 05:00:00|10765.3|10761.3|10759|10755|10765.3|10761.3|10759|10755|8947
1713333600000|2024-04-17 06:00:00|10760.6|10756.6|10770|10766|10771.5|10767.5|10752.8|10748.8|35468
1713337200000|2024-04-17 07:00:00|10771.5|10767.5|10774.7|10770.7|10777.8|10773.8|10763.7|10759.7|38963
1713340800000|2024-04-17 08:00:00|10776.2|10772.2|10782.5|10778.5|10785.6|10781.6|10770|10766|30488
1713344400000|2024-04-17 09:00:00|10785.6|10781.6|10784|10780|10787.2|10783.2|10779.3|10775.3|24113
1713348000000|2024-04-17 10:00:00|10782.5|10778.5|10776.2|10772.2|10784|10780|10774.7|10770.7|27362
1713351600000|2024-04-17 11:00:00|10774.7|10770.7|10776.2|10772.2|10779.3|10775.3|10770|10766|27067
1713355200000|2024-04-17 12:00:00|10774.7|10770.7|10785.6|10781.6|10788.7|10784.7|10768.4|10764.4|70885
1713358800000|2024-04-17 13:00:00|10784|10780|10785.6|10781.6|10801.2|10797.2|10784|10780|121026
1713362400000|2024-04-17 14:00:00|10787.2|10783.2|10790.3|10786.3|10791.8|10787.8|10780.9|10776.9|61118
1713366000000|2024-04-17 15:00:00|10791.8|10787.8|10802.8|10798.8|10804.3|10800.3|10790.3|10786.3|58481
1713369600000|2024-04-17 16:00:00|10804.3|10800.3|10809|10805|10810.6|10806.6|10801.2|10797.2|52359
1713373200000|2024-04-17 17:00:00|10807.5|10803.5|10821.5|10817.5|10823.1|10819.1|10805.9|10801.9|73524
1713376800000|2024-04-17 18:00:00|10823.1|10819.1|10816.8|10812.8|10826.2|10822.2|10816.8|10812.8|64726
1713380400000|2024-04-17 19:00:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|50987
1713384000000|2024-04-17 20:00:00|10815.3|10811.3|10813.7|10809.7|10821.5|10817.5|10813.7|10809.7|33986
1713391200000|2024-04-17 22:00:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|4256
1713394800000|2024-04-17 23:00:00|10812.2|10808.2|10815.3|10811.3|10818.4|10814.4|10812.2|10808.2|8981
1713398400000|2024-04-18 00:00:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10809|10805|10867
1713402000000|2024-04-18 01:00:00|10815.3|10811.3|10823.1|10819.1|10824.7|10820.7|10813.7|10809.7|11311
1713405600000|2024-04-18 02:00:00|10821.5|10817.5|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|6135
1713409200000|2024-04-18 03:00:00|10823.1|10819.1|10829.3|10825.3|10832.5|10828.5|10820|10816|16845
1713412800000|2024-04-18 04:00:00|10827.8|10823.8|10827.8|10823.8|10830.9|10826.9|10826.2|10822.2|11134
1713416400000|2024-04-18 05:00:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|7738
1713420000000|2024-04-18 06:00:00|10827.8|10823.8|10826.2|10822.2|10834|10830|10824.7|10820.7|22812
1713423600000|2024-04-18 07:00:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10816.8|10812.8|30302
1713427200000|2024-04-18 08:00:00|10823.1|10819.1|10827.8|10823.8|10830.9|10826.9|10823.1|10819.1|21103
1713430800000|2024-04-18 09:00:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10821.5|10817.5|21131
1713434400000|2024-04-18 10:00:00|10823.1|10819.1|10820|10816|10827.8|10823.8|10820|10816|20089
1713438000000|2024-04-18 11:00:00|10821.5|10817.5|10815.3|10811.3|10823.1|10819.1|10815.3|10811.3|31539
1713441600000|2024-04-18 12:00:00|10813.7|10809.7|10807.5|10803.5|10816.8|10812.8|10793.4|10789.4|94237
1713445200000|2024-04-18 13:00:00|10809|10805|10782.5|10778.5|10809|10805|10780.9|10776.9|113233
1713448800000|2024-04-18 14:00:00|10784|10780|10780.9|10776.9|10790.3|10786.3|10779.3|10775.3|67217
1713452400000|2024-04-18 15:00:00|10779.3|10775.3|10777.8|10773.8|10785.6|10781.6|10774.7|10770.7|49492
1713456000000|2024-04-18 16:00:00|10776.2|10772.2|10770|10766|10780.9|10776.9|10766.8|10762.8|61345
1713459600000|2024-04-18 17:00:00|10771.5|10767.5|10774.7|10770.7|10777.8|10773.8|10770|10766|52657
1713463200000|2024-04-18 18:00:00|10773.1|10769.1|10773.1|10769.1|10776.2|10772.2|10770|10766|35706
1713466800000|2024-04-18 19:00:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|36821
1713470400000|2024-04-18 20:00:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|32324
1713477600000|2024-04-18 22:00:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|2781
1713481200000|2024-04-18 23:00:00|10780.9|10776.9|10785.6|10781.6|10787.2|10783.2|10780.9|10776.9|4579
1713484800000|2024-04-19 00:00:00|10784|10780|10796.5|10792.5|10798.1|10794.1|10779.3|10775.3|18782
1713488400000|2024-04-19 01:00:00|10795|10791|10841.8|10837.8|10862.2|10858.2|10795|10791|128495
1713492000000|2024-04-19 02:00:00|10843.4|10839.4|10851.2|10847.2|10871.5|10867.5|10843.4|10839.4|82797
1713495600000|2024-04-19 03:00:00|10849.7|10845.7|10829.3|10825.3|10851.2|10847.2|10820|10816|73238
1713499200000|2024-04-19 04:00:00|10827.8|10823.8|10835.6|10831.6|10835.6|10831.6|10824.7|10820.7|21788
1713502800000|2024-04-19 05:00:00|10834|10830|10826.2|10822.2|10837.2|10833.2|10821.5|10817.5|17059
1713506400000|2024-04-19 06:00:00|10827.8|10823.8|10812.2|10808.2|10832.5|10828.5|10809|10805|36690
1713510000000|2024-04-19 07:00:00|10810.6|10806.6|10804.3|10800.3|10815.3|10811.3|10796.5|10792.5|43643
1713513600000|2024-04-19 08:00:00|10802.8|10798.8|10810.6|10806.6|10812.2|10808.2|10802.8|10798.8|25943
1713517200000|2024-04-19 09:00:00|10809|10805|10813.7|10809.7|10816.8|10812.8|10807.5|10803.5|26611
1713520800000|2024-04-19 10:00:00|10815.3|10811.3|10818.4|10814.4|10823.1|10819.1|10812.2|10808.2|28975
1713524400000|2024-04-19 11:00:00|10816.8|10812.8|10799.7|10795.7|10816.8|10812.8|10795|10791|42047
1713528000000|2024-04-19 12:00:00|10801.2|10797.2|10796.5|10792.5|10810.6|10806.6|10791.8|10787.8|50390
1713531600000|2024-04-19 13:00:00|10798.1|10794.1|10785.6|10781.6|10801.2|10797.2|10784|10780|64802
1713535200000|2024-04-19 14:00:00|10784|10780|10790.3|10786.3|10791.8|10787.8|10779.3|10775.3|55998
1713538800000|2024-04-19 15:00:00|10791.8|10787.8|10798.1|10794.1|10799.7|10795.7|10787.2|10783.2|33074
1713542400000|2024-04-19 16:00:00|10796.5|10792.5|10790.3|10786.3|10798.1|10794.1|10788.7|10784.7|25149
1713546000000|2024-04-19 17:00:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10782.5|10778.5|22313
1713549600000|2024-04-19 18:00:00|10784|10780|10793.4|10789.4|10793.4|10789.4|10784|10780|31423
1713553200000|2024-04-19 19:00:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10787.2|10783.2|25782
1713556800000|2024-04-19 20:00:00|10790.3|10786.3|10785.6|10781.6|10790.3|10786.3|10784|10780|18667
1713736800000|2024-04-21 22:00:00|10771.5|10767.5|10774.7|10770.7|10779.3|10775.3|10764.5|10760.5|13742
1713740400000|2024-04-21 23:00:00|10776.2|10772.2|10777.8|10773.8|10780.9|10776.9|10774.7|10770.7|8905
1713744000000|2024-04-22 00:00:00|10779.3|10775.3|10770|10766|10782.5|10778.5|10763.7|10759.7|22418
1713747600000|2024-04-22 01:00:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10760.6|10756.6|11901
1713751200000|2024-04-22 02:00:00|10768.4|10764.4|10762.2|10758.2|10768.4|10764.4|10762.2|10758.2|5886
1713754800000|2024-04-22 03:00:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10757.5|10753.5|6797
1713758400000|2024-04-22 04:00:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3226
1713762000000|2024-04-22 05:00:00|10762.2|10758.2|10770|10766|10771.5|10767.5|10762.2|10758.2|12143
1713765600000|2024-04-22 06:00:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10763.7|10759.7|13936
1713769200000|2024-04-22 07:00:00|10770|10766|10773.1|10769.1|10777.8|10773.8|10768.4|10764.4|29105
1713772800000|2024-04-22 08:00:00|10774.7|10770.7|10766.8|10762.8|10779.3|10775.3|10765.3|10761.3|16909
1713776400000|2024-04-22 09:00:00|10768.4|10764.4|10765.3|10761.3|10773.1|10769.1|10762.2|10758.2|18733
1713780000000|2024-04-22 10:00:00|10763.7|10759.7|10762.2|10758.2|10768.4|10764.4|10762.2|10758.2|20861
1713783600000|2024-04-22 11:00:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|22996
1713787200000|2024-04-22 12:00:00|10762.2|10758.2|10773.1|10769.1|10779.3|10775.3|10760.6|10756.6|53723
1713790800000|2024-04-22 13:00:00|10774.7|10770.7|10780.9|10776.9|10780.9|10776.9|10771.5|10767.5|47651
1713794400000|2024-04-22 14:00:00|10779.3|10775.3|10790.3|10786.3|10793.4|10789.4|10776.2|10772.2|59349
1713798000000|2024-04-22 15:00:00|10788.7|10784.7|10795|10791|10795|10791|10787.2|10783.2|30797
1713801600000|2024-04-22 16:00:00|10796.5|10792.5|10790.3|10786.3|10798.1|10794.1|10790.3|10786.3|36164
1713805200000|2024-04-22 17:00:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|15768
1713808800000|2024-04-22 18:00:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10784|10780|25590
1713812400000|2024-04-22 19:00:00|10788.7|10784.7|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|28966
1713816000000|2024-04-22 20:00:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10790.3|10786.3|23053
1713823200000|2024-04-22 22:00:00|10795|10791|10795|10791|10798.1|10794.1|10793.4|10789.4|4740
1713826800000|2024-04-22 23:00:00|10796.5|10792.5|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|5482
1713830400000|2024-04-23 00:00:00|10793.4|10789.4|10791.8|10787.8|10796.5|10792.5|10790.3|10786.3|7153
1713834000000|2024-04-23 01:00:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|5580
1713837600000|2024-04-23 02:00:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|4557
1713841200000|2024-04-23 03:00:00|10791.8|10787.8|10795|10791|10795|10791|10790.3|10786.3|5438
1713844800000|2024-04-23 04:00:00|10793.4|10789.4|10790.3|10786.3|10796.5|10792.5|10790.3|10786.3|2285
1713848400000|2024-04-23 05:00:00|10791.8|10787.8|10795|10791|10796.5|10792.5|10788.7|10784.7|6923
1713852000000|2024-04-23 06:00:00|10793.4|10789.4|10790.3|10786.3|10798.1|10794.1|10790.3|10786.3|12917
1713855600000|2024-04-23 07:00:00|10791.8|10787.8|10785.6|10781.6|10791.8|10787.8|10779.3|10775.3|35439
1713859200000|2024-04-23 08:00:00|10787.2|10783.2|10780.9|10776.9|10790.3|10786.3|10779.3|10775.3|20671
1713862800000|2024-04-23 09:00:00|10779.3|10775.3|10785.6|10781.6|10785.6|10781.6|10779.3|10775.3|10848
1713866400000|2024-04-23 10:00:00|10784|10780|10785.6|10781.6|10793.4|10789.4|10784|10780|19119
1713870000000|2024-04-23 11:00:00|10784|10780|10768.4|10764.4|10785.6|10781.6|10768.4|10764.4|43276
1713873600000|2024-04-23 12:00:00|10766.8|10762.8|10773.1|10769.1|10776.2|10772.2|10766.8|10762.8|57428
1713877200000|2024-04-23 13:00:00|10774.7|10770.7|10815.3|10811.3|10820|10816|10770|10766|105332
1713880800000|2024-04-23 14:00:00|10813.7|10809.7|10812.2|10808.2|10824.7|10820.7|10807.5|10803.5|136315
1713884400000|2024-04-23 15:00:00|10813.7|10809.7|10812.2|10808.2|10816.8|10812.8|10809|10805|40313
1713888000000|2024-04-23 16:00:00|10810.6|10806.6|10818.4|10814.4|10820|10816|10810.6|10806.6|37681
1713891600000|2024-04-23 17:00:00|10820|10816|10812.2|10808.2|10826.2|10822.2|10810.6|10806.6|42286
1713895200000|2024-04-23 18:00:00|10813.7|10809.7|10809|10805|10815.3|10811.3|10807.5|10803.5|34333
1713898800000|2024-04-23 19:00:00|10810.6|10806.6|10805.9|10801.9|10810.6|10806.6|10802.8|10798.8|35503
1713902400000|2024-04-23 20:00:00|10807.5|10803.5|10804.3|10800.3|10809|10805|10804.3|10800.3|21798
1713909600000|2024-04-23 22:00:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|1965
1713913200000|2024-04-23 23:00:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|3099
1713916800000|2024-04-24 00:00:00|10805.9|10801.9|10802.8|10798.8|10807.5|10803.5|10801.2|10797.2|6205
1713920400000|2024-04-24 01:00:00|10804.3|10800.3|10798.1|10794.1|10807.5|10803.5|10796.5|10792.5|12693
1713924000000|2024-04-24 02:00:00|10796.5|10792.5|10795|10791|10798.1|10794.1|10791.8|10787.8|10037
1713927600000|2024-04-24 03:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|4425
1713931200000|2024-04-24 04:00:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|5235
1713934800000|2024-04-24 05:00:00|10795|10791|10795|10791|10796.5|10792.5|10791.8|10787.8|4673
1713938400000|2024-04-24 06:00:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|12034
1713942000000|2024-04-24 07:00:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10790.3|10786.3|15272
1713945600000|2024-04-24 08:00:00|10791.8|10787.8|10788.7|10784.7|10791.8|10787.8|10787.2|10783.2|24200
1713949200000|2024-04-24 09:00:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10782.5|10778.5|22987
1713952800000|2024-04-24 10:00:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|20227
1713956400000|2024-04-24 11:00:00|10780.9|10776.9|10779.3|10775.3|10784|10780|10774.7|10770.7|25552
1713960000000|2024-04-24 12:00:00|10777.8|10773.8|10776.2|10772.2|10788.7|10784.7|10770|10766|87473
1713963600000|2024-04-24 13:00:00|10774.7|10770.7|10777.8|10773.8|10787.2|10783.2|10773.1|10769.1|67417
1713967200000|2024-04-24 14:00:00|10776.2|10772.2|10773.1|10769.1|10777.8|10773.8|10765.3|10761.3|94901
1713970800000|2024-04-24 15:00:00|10774.7|10770.7|10774.7|10770.7|10780.9|10776.9|10773.1|10769.1|68231
1713974400000|2024-04-24 16:00:00|10776.2|10772.2|10777.8|10773.8|10782.5|10778.5|10774.7|10770.7|39977
1713978000000|2024-04-24 17:00:00|10779.3|10775.3|10774.7|10770.7|10782.5|10778.5|10770|10766|54755
1713981600000|2024-04-24 18:00:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10770|10766|60761
1713985200000|2024-04-24 19:00:00|10774.7|10770.7|10782.5|10778.5|10782.5|10778.5|10774.7|10770.7|54682
1713988800000|2024-04-24 20:00:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10779.3|10775.3|34656
1713996000000|2024-04-24 22:00:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|2227
1713999600000|2024-04-24 23:00:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|5473
1714003200000|2024-04-25 00:00:00|10783.3|10779.3|10782.5|10778.5|10784|10780|10777.8|10773.8|7171
1714006800000|2024-04-25 01:00:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|4972
1714010400000|2024-04-25 02:00:00|10783.3|10779.3|10779.3|10775.3|10783.3|10779.3|10776.2|10772.2|4324
1714014000000|2024-04-25 03:00:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1485
1714017600000|2024-04-25 04:00:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1408
1714021200000|2024-04-25 05:00:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|4437
1714024800000|2024-04-25 06:00:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10774.7|10770.7|9465
1714028400000|2024-04-25 07:00:00|10780.9|10776.9|10784|10780|10785.6|10781.6|10777.8|10773.8|15099
1714032000000|2024-04-25 08:00:00|10782.5|10778.5|10784|10780|10784|10780|10776.2|10772.2|11730
1714035600000|2024-04-25 09:00:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|20529
1714039200000|2024-04-25 10:00:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|17832
1714042800000|2024-04-25 11:00:00|10780.9|10776.9|10779.3|10775.3|10782.5|10778.5|10777.8|10773.8|17020
1714046400000|2024-04-25 12:00:00|10780.9|10776.9|10727.8|10723.8|10804.3|10800.3|10724.7|10720.7|196051
1714050000000|2024-04-25 13:00:00|10729.3|10725.3|10721.5|10717.5|10737.2|10733.2|10715.3|10711.3|168052
1714053600000|2024-04-25 14:00:00|10720|10716|10735.6|10731.6|10740.3|10736.3|10720|10716|87805
1714057200000|2024-04-25 15:00:00|10734|10730|10741.8|10737.8|10743.4|10739.4|10734|10730|61961
1714060800000|2024-04-25 16:00:00|10740.3|10736.3|10741.8|10737.8|10748.1|10744.1|10737.2|10733.2|55625
1714064400000|2024-04-25 17:00:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10735.6|10731.6|87745
1714068000000|2024-04-25 18:00:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10735.6|10731.6|47827
1714071600000|2024-04-25 19:00:00|10737.2|10733.2|10740.3|10736.3|10741.8|10737.8|10737.2|10733.2|31468
1714075200000|2024-04-25 20:00:00|10741.8|10737.8|10737.2|10733.2|10741.8|10737.8|10737.2|10733.2|31466
1714082400000|2024-04-25 22:00:00|10736.4|10732.4|10738.7|10734.7|10740.3|10736.3|10735.6|10731.6|4755
1714086000000|2024-04-25 23:00:00|10737.2|10733.2|10734|10730|10738.7|10734.7|10732.5|10728.5|7856
1714089600000|2024-04-26 00:00:00|10732.5|10728.5|10737.2|10733.2|10738.7|10734.7|10730.9|10726.9|10575
1714093200000|2024-04-26 01:00:00|10735.6|10731.6|10738.7|10734.7|10743.4|10739.4|10735.6|10731.6|11352
1714096800000|2024-04-26 02:00:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3477
1714100400000|2024-04-26 03:00:00|10740.3|10736.3|10740.3|10736.3|10743.4|10739.4|10735.6|10731.6|11981
1714104000000|2024-04-26 04:00:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|4891
1714107600000|2024-04-26 05:00:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10738.7|10734.7|8677
1714111200000|2024-04-26 06:00:00|10741.8|10737.8|10752.8|10748.8|10757.5|10753.5|10741.8|10737.8|42859
1714114800000|2024-04-26 07:00:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10746.5|10742.5|24235
1714118400000|2024-04-26 08:00:00|10755.9|10751.9|10749.7|10745.7|10755.9|10751.9|10748.1|10744.1|19654
1714122000000|2024-04-26 09:00:00|10748.1|10744.1|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|12042
1714125600000|2024-04-26 10:00:00|10749.7|10745.7|10743.4|10739.4|10749.7|10745.7|10741.8|10737.8|17567
1714129200000|2024-04-26 11:00:00|10745|10741|10748.1|10744.1|10751.2|10747.2|10743.4|10739.4|19630
1714132800000|2024-04-26 12:00:00|10749.7|10745.7|10763.7|10759.7|10785.6|10781.6|10743.4|10739.4|133324
1714136400000|2024-04-26 13:00:00|10765.3|10761.3|10770.8|10766.8|10774.7|10770.7|10754.3|10750.3|92153
1714140000000|2024-04-26 14:00:00|10770|10766|10762.2|10758.2|10776.2|10772.2|10762.2|10758.2|67415
1714143600000|2024-04-26 15:00:00|10763.7|10759.7|10760.6|10756.6|10765.3|10761.3|10759|10755|53200
1714147200000|2024-04-26 16:00:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10757.5|10753.5|29985
1714150800000|2024-04-26 17:00:00|10759|10755|10755.9|10751.9|10762.2|10758.2|10755.9|10751.9|19316
1714154400000|2024-04-26 18:00:00|10757.5|10753.5|10759|10755|10762.2|10758.2|10755.9|10751.9|28627
1714158000000|2024-04-26 19:00:00|10757.5|10753.5|10760.6|10756.6|10760.6|10756.6|10757.5|10753.5|31329
1714161600000|2024-04-26 20:00:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|17096
1714341600000|2024-04-28 22:00:00|10760.6|10756.6|10770|10766|10771.5|10767.5|10760.6|10756.6|4634
1714345200000|2024-04-28 23:00:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10768.4|10764.4|4645
1714348800000|2024-04-29 00:00:00|10774.7|10770.7|10770|10766|10774.7|10770.7|10770|10766|5044
1714352400000|2024-04-29 01:00:00|10768.4|10764.4|10763.7|10759.7|10768.4|10764.4|10760.6|10756.6|7995
1714356000000|2024-04-29 02:00:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|4299
1714359600000|2024-04-29 03:00:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2033
1714363200000|2024-04-29 04:00:00|10766.8|10762.8|10770|10766|10770|10766|10765.3|10761.3|9279
1714366800000|2024-04-29 05:00:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10766.8|10762.8|2397
1714370400000|2024-04-29 06:00:00|10768.4|10764.4|10776.2|10772.2|10776.2|10772.2|10765.3|10761.3|12921
1714374000000|2024-04-29 07:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10771.5|10767.5|18562
1714377600000|2024-04-29 08:00:00|10776.2|10772.2|10785.6|10781.6|10787.2|10783.2|10771.5|10767.5|20472
1714381200000|2024-04-29 09:00:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10780.9|10776.9|18482
1714384800000|2024-04-29 10:00:00|10785.6|10781.6|10784|10780|10788.7|10784.7|10784|10780|11824
1714388400000|2024-04-29 11:00:00|10785.6|10781.6|10790.3|10786.3|10791.8|10787.8|10782.5|10778.5|20631
1714392000000|2024-04-29 12:00:00|10788.7|10784.7|10780.9|10776.9|10791.8|10787.8|10777.8|10773.8|53719
1714395600000|2024-04-29 13:00:00|10779.3|10775.3|10776.2|10772.2|10784|10780|10773.1|10769.1|38542
1714399200000|2024-04-29 14:00:00|10777.8|10773.8|10791.8|10787.8|10793.4|10789.4|10776.2|10772.2|44380
1714402800000|2024-04-29 15:00:00|10793.4|10789.4|10785.6|10781.6|10795|10791|10782.5|10778.5|42402
1714406400000|2024-04-29 16:00:00|10787.2|10783.2|10795|10791|10798.1|10794.1|10785.6|10781.6|37124
1714410000000|2024-04-29 17:00:00|10793.4|10789.4|10793.4|10789.4|10798.1|10794.1|10788.7|10784.7|39788
1714413600000|2024-04-29 18:00:00|10791.8|10787.8|10798.1|10794.1|10799.7|10795.7|10791.8|10787.8|26039
1714417200000|2024-04-29 19:00:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10782.5|10778.5|81515
1714420800000|2024-04-29 20:00:00|10795|10791|10795|10791|10799.7|10795.7|10793.4|10789.4|29889
1714428000000|2024-04-29 22:00:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|2167
1714431600000|2024-04-29 23:00:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|3609
1714435200000|2024-04-30 00:00:00|10798.1|10794.1|10791.8|10787.8|10798.1|10794.1|10791.8|10787.8|8211
1714438800000|2024-04-30 01:00:00|10793.4|10789.4|10798.1|10794.1|10798.1|10794.1|10791.8|10787.8|6607
1714442400000|2024-04-30 02:00:00|10799.7|10795.7|10799.7|10795.7|10802.8|10798.8|10798.1|10794.1|7843
1714446000000|2024-04-30 03:00:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|3225
1714449600000|2024-04-30 04:00:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|4116
1714453200000|2024-04-30 05:00:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10795|10791|4082
1714456800000|2024-04-30 06:00:00|10798.1|10794.1|10787.2|10783.2|10798.1|10794.1|10787.2|10783.2|25130
1714460400000|2024-04-30 07:00:00|10788.7|10784.7|10782.5|10778.5|10791.8|10787.8|10782.5|10778.5|23054
1714464000000|2024-04-30 08:00:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10782.5|10778.5|13543
1714467600000|2024-04-30 09:00:00|10785.6|10781.6|10785.6|10781.6|10788.7|10784.7|10782.5|10778.5|22932
1714471200000|2024-04-30 10:00:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10780.9|10776.9|18919
1714474800000|2024-04-30 11:00:00|10785.6|10781.6|10791.8|10787.8|10793.4|10789.4|10784|10780|25308
1714478400000|2024-04-30 12:00:00|10790.3|10786.3|10763.7|10759.7|10795|10791|10752.8|10748.8|129974
1714482000000|2024-04-30 13:00:00|10762.2|10758.2|10760.6|10756.6|10768.4|10764.4|10754.3|10750.3|98147
1714485600000|2024-04-30 14:00:00|10761.4|10757.4|10759|10755|10771.5|10767.5|10757.5|10753.5|72009
1714489200000|2024-04-30 15:00:00|10760.6|10756.6|10765.3|10761.3|10766.8|10762.8|10755.9|10751.9|46146
1714492800000|2024-04-30 16:00:00|10766.8|10762.8|10760.6|10756.6|10766.8|10762.8|10759|10755|31835
1714496400000|2024-04-30 17:00:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|24957
1714500000000|2024-04-30 18:00:00|10762.2|10758.2|10746.5|10742.5|10762.2|10758.2|10745|10741|68966
1714503600000|2024-04-30 19:00:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10741.8|10737.8|111154
1714507200000|2024-04-30 20:00:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10741.8|10737.8|85879
1714514400000|2024-04-30 22:00:00|10748.1|10744.1|10748.1|10744.1|10752.8|10748.8|10745|10741|7456
1714518000000|2024-04-30 23:00:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10743.4|10739.4|7691
1714521600000|2024-05-01 00:00:00|10748.1|10744.1|10752.8|10748.8|10754.3|10750.3|10748.1|10744.1|5993
1714525200000|2024-05-01 01:00:00|10751.2|10747.2|10757.5|10753.5|10759|10755|10751.2|10747.2|10672
1714528800000|2024-05-01 02:00:00|10755.9|10751.9|10755.9|10751.9|10759|10755|10755.9|10751.9|6695
1714532400000|2024-05-01 03:00:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1957
1714536000000|2024-05-01 04:00:00|10754.3|10750.3|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|2824
1714539600000|2024-05-01 05:00:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|5463
1714543200000|2024-05-01 06:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|6167
1714546800000|2024-05-01 07:00:00|10746.5|10742.5|10751.2|10747.2|10752.8|10748.8|10743.4|10739.4|8833
1714550400000|2024-05-01 08:00:00|10752.8|10748.8|10743.4|10739.4|10754.3|10750.3|10743.4|10739.4|23332
1714554000000|2024-05-01 09:00:00|10745|10741|10745|10741|10745|10741|10741.8|10737.8|9727
1714557600000|2024-05-01 10:00:00|10743.4|10739.4|10743.4|10739.4|10744.2|10740.2|10741.8|10737.8|6402
1714561200000|2024-05-01 11:00:00|10746.5|10742.5|10751.2|10747.2|10752.8|10748.8|10745|10741|16914
1714564800000|2024-05-01 12:00:00|10752.8|10748.8|10762.2|10758.2|10768.4|10764.4|10746.5|10742.5|79547
1714568400000|2024-05-01 13:00:00|10760.6|10756.6|10766.1|10762.1|10776.2|10772.2|10759|10755|98405
1714572000000|2024-05-01 14:00:00|10777|10773|10765.3|10761.3|10782.5|10778.5|10755.9|10751.9|89221
1714575600000|2024-05-01 15:00:00|10763.7|10759.7|10765.3|10761.3|10768.4|10764.4|10762.2|10758.2|32389
1714579200000|2024-05-01 16:00:00|10763.7|10759.7|10765.3|10761.3|10770|10766|10763.7|10759.7|27029
1714582800000|2024-05-01 17:00:00|10763.7|10759.7|10766.8|10762.8|10770|10766|10762.2|10758.2|32612
1714586400000|2024-05-01 18:00:00|10765.3|10761.3|10813.7|10809.7|10821.5|10817.5|10747.3|10743.3|197349
1714590000000|2024-05-01 19:00:00|10812.2|10808.2|10787.2|10783.2|10813.7|10809.7|10784|10780|134380
1714593600000|2024-05-01 20:00:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10780.9|10776.9|53030
1714600800000|2024-05-01 22:00:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|4889
1714604400000|2024-05-01 23:00:00|10790.3|10786.3|10787.2|10783.2|10795|10791|10787.2|10783.2|8299
1714608000000|2024-05-02 00:00:00|10785.6|10781.6|10785.6|10781.6|10791.8|10787.8|10782.5|10778.5|21231
1714611600000|2024-05-02 01:00:00|10787.2|10783.2|10795|10791|10795|10791|10787.2|10783.2|9507
1714615200000|2024-05-02 02:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|5743
1714618800000|2024-05-02 03:00:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|4180
1714622400000|2024-05-02 04:00:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|1364
1714626000000|2024-05-02 05:00:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|9198
1714629600000|2024-05-02 06:00:00|10799.7|10795.7|10802.8|10798.8|10805.9|10801.9|10798.1|10794.1|17173
1714633200000|2024-05-02 07:00:00|10801.2|10797.2|10809|10805|10815.3|10811.3|10798.1|10794.1|34882
1714636800000|2024-05-02 08:00:00|10807.5|10803.5|10802.8|10798.8|10807.5|10803.5|10798.1|10794.1|30634
1714640400000|2024-05-02 09:00:00|10801.2|10797.2|10804.3|10800.3|10805.9|10801.9|10799.7|10795.7|10330
1714644000000|2024-05-02 10:00:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10798.1|10794.1|13812
1714647600000|2024-05-02 11:00:00|10807.5|10803.5|10805.9|10801.9|10815.3|10811.3|10805.9|10801.9|31496
1714651200000|2024-05-02 12:00:00|10807.5|10803.5|10791.8|10787.8|10812.2|10808.2|10788.7|10784.7|69322
1714654800000|2024-05-02 13:00:00|10793.4|10789.4|10795|10791|10798.1|10794.1|10780.9|10776.9|87039
1714658400000|2024-05-02 14:00:00|10793.4|10789.4|10802.8|10798.8|10802.8|10798.8|10787.2|10783.2|65552
1714662000000|2024-05-02 15:00:00|10801.2|10797.2|10816.8|10812.8|10820|10816|10801.2|10797.2|84761
1714665600000|2024-05-02 16:00:00|10815.3|10811.3|10821.5|10817.5|10823.1|10819.1|10813.7|10809.7|53709
1714669200000|2024-05-02 17:00:00|10823.1|10819.1|10834|10830|10834|10830|10821.5|10817.5|65168
1714672800000|2024-05-02 18:00:00|10832.5|10828.5|10837.2|10833.2|10838.7|10834.7|10830.9|10826.9|69487
1714676400000|2024-05-02 19:00:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|37445
1714680000000|2024-05-02 20:00:00|10834|10830|10829.3|10825.3|10834|10830|10824.7|10820.7|47369
1714687200000|2024-05-02 22:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10823.1|10819.1|3990
1714690800000|2024-05-02 23:00:00|10825.4|10821.4|10826.2|10822.2|10827.8|10823.8|10823.1|10819.1|3010
1714694400000|2024-05-03 00:00:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|4244
1714698000000|2024-05-03 01:00:00|10829.3|10825.3|10832.5|10828.5|10837.2|10833.2|10827.8|10823.8|7099
1714701600000|2024-05-03 02:00:00|10830.9|10826.9|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|4246
1714705200000|2024-05-03 03:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|2699
1714708800000|2024-05-03 04:00:00|||||||||2027
1714712400000|2024-05-03 05:00:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|3724
1714716000000|2024-05-03 06:00:00|10835.6|10831.6|10824.7|10820.7|10835.6|10831.6|10824.7|10820.7|18393
1714719600000|2024-05-03 07:00:00|10826.2|10822.2|10827.8|10823.8|10832.5|10828.5|10821.5|10817.5|19228
1714723200000|2024-05-03 08:00:00|10826.2|10822.2|10832.5|10828.5|10834|10830|10826.2|10822.2|13738
1714726800000|2024-05-03 09:00:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10830.9|10826.9|16835
1714730400000|2024-05-03 10:00:00|10837.2|10833.2|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|14705
1714734000000|2024-05-03 11:00:00|10837.2|10833.2|10845|10841|10848.1|10844.1|10832.5|10828.5|43953
1714737600000|2024-05-03 12:00:00|10843.4|10839.4|10896.5|10892.5|10929.3|10925.3|10842.6|10838.6|212567
1714741200000|2024-05-03 13:00:00|10898.1|10894.1|10880.9|10876.9|10905.9|10901.9|10878.6|10874.6|175934
1714744800000|2024-05-03 14:00:00|10881.7|10877.7|10871.5|10867.5|10904.3|10900.3|10860.6|10856.6|235909
1714748400000|2024-05-03 15:00:00|10873.1|10869.1|10884|10880|10884|10880|10871.5|10867.5|71963
1714752000000|2024-05-03 16:00:00|10882.5|10878.5|10877.8|10873.8|10887.2|10883.2|10876.2|10872.2|58102
1714755600000|2024-05-03 17:00:00|10876.2|10872.2|10880.9|10876.9|10884|10880|10874.7|10870.7|33198
1714759200000|2024-05-03 18:00:00|10882.5|10878.5|10887.2|10883.2|10888.7|10884.7|10879.3|10875.3|37832
1714762800000|2024-05-03 19:00:00|10885.6|10881.6|10884|10880|10888.7|10884.7|10880.9|10876.9|39443
1714766400000|2024-05-03 20:00:00|10885.6|10881.6|10877.8|10873.8|10887.2|10883.2|10877.8|10873.8|21593
1714946400000|2024-05-05 22:00:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10876.2|10872.2|5743
1714950000000|2024-05-05 23:00:00|10879.3|10875.3|10874.7|10870.7|10880.9|10876.9|10874.7|10870.7|5555
1714953600000|2024-05-06 00:00:00|10876.2|10872.2|10880.9|10876.9|10880.9|10876.9|10874.7|10870.7|3636
1714957200000|2024-05-06 01:00:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|5020
1714960800000|2024-05-06 02:00:00|10877.8|10873.8|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|4912
1714964400000|2024-05-06 03:00:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|3354
1714968000000|2024-05-06 04:00:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2045
1714971600000|2024-05-06 05:00:00|10880.9|10876.9|10888.7|10884.7|10890.3|10886.3|10880.9|10876.9|5655
1714975200000|2024-05-06 06:00:00|10889.5|10885.5|10898.1|10894.1|10898.1|10894.1|10888.7|10884.7|9939
1714978800000|2024-05-06 07:00:00|10899.7|10895.7|10896.5|10892.5|10902.8|10898.8|10895|10891|18985
1714982400000|2024-05-06 08:00:00|10898.1|10894.1|10899.7|10895.7|10901.2|10897.2|10893.4|10889.4|12301
1714986000000|2024-05-06 09:00:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|8405
1714989600000|2024-05-06 10:00:00|10902.8|10898.8|10899.7|10895.7|10904.3|10900.3|10896.5|10892.5|16074
1714993200000|2024-05-06 11:00:00|10901.2|10897.2|10893.4|10889.4|10902.8|10898.8|10891.8|10887.8|19709
1714996800000|2024-05-06 12:00:00|10895|10891|10902.8|10898.8|10905.9|10901.9|10891.8|10887.8|44625
1715000400000|2024-05-06 13:00:00|10901.2|10897.2|10882.5|10878.5|10901.2|10897.2|10880.9|10876.9|70251
1715004000000|2024-05-06 14:00:00|10880.9|10876.9|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|26254
1715007600000|2024-05-06 15:00:00|10882.5|10878.5|10887.2|10883.2|10888.7|10884.7|10877.8|10873.8|30707
1715011200000|2024-05-06 16:00:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10882.5|10878.5|36995
1715014800000|2024-05-06 17:00:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10890.3|10886.3|29116
1715018400000|2024-05-06 18:00:00|10896.5|10892.5|10890.3|10886.3|10898.1|10894.1|10885.6|10881.6|35671
1715022000000|2024-05-06 19:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10885.6|10881.6|31624
1715025600000|2024-05-06 20:00:00|10887.2|10883.2|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|29054
1715032800000|2024-05-06 22:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|2365
1715036400000|2024-05-06 23:00:00|10890.3|10886.3|10885.6|10881.6|10891.8|10887.8|10885.6|10881.6|4386
1715040000000|2024-05-07 00:00:00|10884|10880|10890.3|10886.3|10891.8|10887.8|10884|10880|7973
1715043600000|2024-05-07 01:00:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|5158
1715047200000|2024-05-07 02:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10884|10880|4602
1715050800000|2024-05-07 03:00:00|10885.6|10881.6|10890.3|10886.3|10891.8|10887.8|10885.6|10881.6|7749
1715054400000|2024-05-07 04:00:00|10891.8|10887.8|10898.1|10894.1|10899.7|10895.7|10890.3|10886.3|10331
1715058000000|2024-05-07 05:00:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|8715
1715061600000|2024-05-07 06:00:00|10895|10891|10896.5|10892.5|10899.7|10895.7|10895|10891|13448
1715065200000|2024-05-07 07:00:00|10895|10891|10907.5|10903.5|10910.6|10906.6|10893.4|10889.4|33773
1715068800000|2024-05-07 08:00:00|10909|10905|10905.9|10901.9|10909|10905|10902.8|10898.8|22977
1715072400000|2024-05-07 09:00:00|10904.3|10900.3|10899.7|10895.7|10907.5|10903.5|10899.7|10895.7|12429
1715076000000|2024-05-07 10:00:00|10901.2|10897.2|10904.3|10900.3|10905.9|10901.9|10896.5|10892.5|18105
1715079600000|2024-05-07 11:00:00|10902.8|10898.8|10898.1|10894.1|10909|10905|10896.5|10892.5|23790
1715083200000|2024-05-07 12:00:00|10899.7|10895.7|10912.2|10908.2|10913.7|10909.7|10891.8|10887.8|52084
1715086800000|2024-05-07 13:00:00|10913.7|10909.7|10912.2|10908.2|10920|10916|10909|10905|82905
1715090400000|2024-05-07 14:00:00|10913.7|10909.7|10918.4|10914.4|10923.1|10919.1|10912.2|10908.2|63094
1715094000000|2024-05-07 15:00:00|10920|10916|10926.2|10922.2|10929.3|10925.3|10918.4|10914.4|55219
1715097600000|2024-05-07 16:00:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10918.4|10914.4|43584
1715101200000|2024-05-07 17:00:00|10920|10916|10912.2|10908.2|10923.1|10919.1|10912.2|10908.2|30204
1715104800000|2024-05-07 18:00:00|10910.6|10906.6|10904.3|10900.3|10912.2|10908.2|10901.2|10897.2|51638
1715108400000|2024-05-07 19:00:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10899.7|10895.7|53280
1715112000000|2024-05-07 20:00:00|10904.3|10900.3|10904.3|10900.3|10909|10905|10902.8|10898.8|47619
1715119200000|2024-05-07 22:00:00|10901.2|10897.2|10907.5|10903.5|10907.5|10903.5|10901.2|10897.2|5096
1715122800000|2024-05-07 23:00:00|10905.9|10901.9|10905.9|10901.9|10909|10905|10905.9|10901.9|5096
1715126400000|2024-05-08 00:00:00|10907.5|10903.5|10899.7|10895.7|10910.6|10906.6|10899.7|10895.7|11468
1715130000000|2024-05-08 01:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|9958
1715133600000|2024-05-08 02:00:00|10899.7|10895.7|10893.4|10889.4|10899.7|10895.7|10893.4|10889.4|17386
1715137200000|2024-05-08 03:00:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|10201
1715140800000|2024-05-08 04:00:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|5953
1715144400000|2024-05-08 05:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|14139
1715148000000|2024-05-08 06:00:00|10895|10891|10893.4|10889.4|10901.2|10897.2|10891.8|10887.8|40653
1715151600000|2024-05-08 07:00:00|10895|10891|10898.1|10894.1|10905.9|10901.9|10893.4|10889.4|19298
1715155200000|2024-05-08 08:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|12247
1715158800000|2024-05-08 09:00:00|10895|10891|10890.3|10886.3|10896.5|10892.5|10888.7|10884.7|25306
1715162400000|2024-05-08 10:00:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|12122
1715166000000|2024-05-08 11:00:00|10891.8|10887.8|10888.7|10884.7|10893.4|10889.4|10884|10880|25958
1715169600000|2024-05-08 12:00:00|10887.2|10883.2|10884|10880|10893.4|10889.4|10880.9|10876.9|55752
1715173200000|2024-05-08 13:00:00|10885.6|10881.6|10887.2|10883.2|10891.8|10887.8|10884|10880|47007
1715176800000|2024-05-08 14:00:00|10888.7|10884.7|10890.3|10886.3|10896.5|10892.5|10887.2|10883.2|70773
1715180400000|2024-05-08 15:00:00|10888.7|10884.7|10891.8|10887.8|10895|10891|10887.2|10883.2|34475
1715184000000|2024-05-08 16:00:00|10890.3|10886.3|10890.3|10886.3|10893.4|10889.4|10887.2|10883.2|31488
1715187600000|2024-05-08 17:00:00|10888.7|10884.7|10887.2|10883.2|10891.8|10887.8|10884|10880|46160
1715191200000|2024-05-08 18:00:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|33039
1715194800000|2024-05-08 19:00:00|10882.5|10878.5|10882.5|10878.5|10887.2|10883.2|10879.3|10875.3|35712
1715198400000|2024-05-08 20:00:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10879.3|10875.3|52690
1715205600000|2024-05-08 22:00:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|6458
1715209200000|2024-05-08 23:00:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|9295
1715212800000|2024-05-09 00:00:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10874.7|10870.7|11386
1715216400000|2024-05-09 01:00:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|4514
1715220000000|2024-05-09 02:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|7469
1715223600000|2024-05-09 03:00:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|7252
1715227200000|2024-05-09 04:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|5210
1715230800000|2024-05-09 05:00:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|4281
1715234400000|2024-05-09 06:00:00|10870|10866|10873.1|10869.1|10876.2|10872.2|10868.4|10864.4|18229
1715238000000|2024-05-09 07:00:00|10874.7|10870.7|10866.8|10862.8|10876.2|10872.2|10866.8|10862.8|24544
1715241600000|2024-05-09 08:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|23871
1715245200000|2024-05-09 09:00:00|10865.3|10861.3|10868.4|10864.4|10870|10866|10865.3|10861.3|17176
1715248800000|2024-05-09 10:00:00|10866.8|10862.8|10868.4|10864.4|10873.1|10869.1|10866.8|10862.8|15732
1715252400000|2024-05-09 11:00:00|10870|10866|10866.8|10862.8|10874.7|10870.7|10866.8|10862.8|29657
1715256000000|2024-05-09 12:00:00|10868.4|10864.4|10885.6|10881.6|10896.5|10892.5|10865.3|10861.3|119249
1715259600000|2024-05-09 13:00:00|10884|10880|10879.3|10875.3|10885.6|10881.6|10876.2|10872.2|98565
1715263200000|2024-05-09 14:00:00|10877.8|10873.8|10887.2|10883.2|10891.8|10887.8|10877.8|10873.8|43851
1715266800000|2024-05-09 15:00:00|10888.7|10884.7|10888.7|10884.7|10893.4|10889.4|10887.2|10883.2|39461
1715270400000|2024-05-09 16:00:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|31432
1715274000000|2024-05-09 17:00:00|10888.7|10884.7|10904.3|10900.3|10905.9|10901.9|10885.6|10881.6|85747
1715277600000|2024-05-09 18:00:00|10902.8|10898.8|10910.6|10906.6|10912.2|10908.2|10902.8|10898.8|68217
1715281200000|2024-05-09 19:00:00|10909|10905|10904.3|10900.3|10909|10905|10904.3|10900.3|34333
1715284800000|2024-05-09 20:00:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|30590
1715292000000|2024-05-09 22:00:00|10903.6|10899.6|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4011
1715295600000|2024-05-09 23:00:00|10901.2|10897.2|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|3257
1715299200000|2024-05-10 00:00:00|10901.2|10897.2|10907.5|10903.5|10909|10905|10899.7|10895.7|18030
1715302800000|2024-05-10 01:00:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10904.3|10900.3|11720
1715306400000|2024-05-10 02:00:00|10904.3|10900.3|10901.2|10897.2|10907.5|10903.5|10899.7|10895.7|11011
1715310000000|2024-05-10 03:00:00|10902.8|10898.8|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|5295
1715313600000|2024-05-10 04:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3082
1715317200000|2024-05-10 05:00:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|7188
1715320800000|2024-05-10 06:00:00|10899.7|10895.7|10905.9|10901.9|10905.9|10901.9|10899.7|10895.7|14450
1715324400000|2024-05-10 07:00:00|10907.5|10903.5|10905.9|10901.9|10910.6|10906.6|10904.3|10900.3|23074
1715328000000|2024-05-10 08:00:00|10907.5|10903.5|10910.6|10906.6|10912.2|10908.2|10905.9|10901.9|12732
1715331600000|2024-05-10 09:00:00|10909|10905|10905.9|10901.9|10912.2|10908.2|10905.9|10901.9|17507
1715335200000|2024-05-10 10:00:00|10907.5|10903.5|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|11889
1715338800000|2024-05-10 11:00:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10893.4|10889.4|16871
1715342400000|2024-05-10 12:00:00|10893.4|10889.4|10884|10880|10895|10891|10880.9|10876.9|94698
1715346000000|2024-05-10 13:00:00|10885.6|10881.6|10886.4|10882.4|10887.2|10883.2|10882.5|10878.5|39997
1715349600000|2024-05-10 14:00:00|10884.8|10880.8|10874.7|10870.7|10888.7|10884.7|10873.1|10869.1|86450
1715353200000|2024-05-10 15:00:00|10873.1|10869.1|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|40437
1715356800000|2024-05-10 16:00:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10870|10866|40920
1715360400000|2024-05-10 17:00:00|10871.5|10867.5|10873.1|10869.1|10877.8|10873.8|10871.5|10867.5|31597
1715364000000|2024-05-10 18:00:00|10871.5|10867.5|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|40172
1715367600000|2024-05-10 19:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10870|10866|20384
1715371200000|2024-05-10 20:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|17624
1715551200000|2024-05-12 22:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|3319
1715554800000|2024-05-12 23:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|3280
1715558400000|2024-05-13 00:00:00|10877.8|10873.8|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|7411
1715562000000|2024-05-13 01:00:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|4808
1715565600000|2024-05-13 02:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|1548
1715569200000|2024-05-13 03:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|3473
1715572800000|2024-05-13 04:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|3591
1715576400000|2024-05-13 05:00:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|3619
1715580000000|2024-05-13 06:00:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10877.8|10873.8|10279
1715583600000|2024-05-13 07:00:00|10880.9|10876.9|10880.9|10876.9|10884|10880|10877.8|10873.8|15590
1715587200000|2024-05-13 08:00:00|10882.5|10878.5|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|12599
1715590800000|2024-05-13 09:00:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10877.8|10873.8|9021
1715594400000|2024-05-13 10:00:00|10884|10880|10884|10880|10887.2|10883.2|10882.5|10878.5|8887
1715598000000|2024-05-13 11:00:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10880.9|10876.9|18401
1715601600000|2024-05-13 12:00:00|10885.6|10881.6|10891.8|10887.8|10893.4|10889.4|10882.5|10878.5|31244
1715605200000|2024-05-13 13:00:00|10893.4|10889.4|10891.8|10887.8|10901.2|10897.2|10888.7|10884.7|50042
1715608800000|2024-05-13 14:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10888.7|10884.7|27115
1715612400000|2024-05-13 15:00:00|10890.3|10886.3|10882.5|10878.5|10891.8|10887.8|10880.9|10876.9|54785
1715616000000|2024-05-13 16:00:00|10880.9|10876.9|10888.7|10884.7|10888.7|10884.7|10880.9|10876.9|23818
1715619600000|2024-05-13 17:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|19277
1715623200000|2024-05-13 18:00:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|32472
1715626800000|2024-05-13 19:00:00|10884|10880|10880.9|10876.9|10885.6|10881.6|10879.3|10875.3|40352
1715630400000|2024-05-13 20:00:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|23377
1715637600000|2024-05-13 22:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1692
1715641200000|2024-05-13 23:00:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1703
1715644800000|2024-05-14 00:00:00|10882.5|10878.5|10879.3|10875.3|10884|10880|10877.8|10873.8|4612
1715648400000|2024-05-14 01:00:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|6763
1715652000000|2024-05-14 02:00:00|10884|10880|10880.9|10876.9|10884|10880|10879.3|10875.3|2637
1715655600000|2024-05-14 03:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3095
1715659200000|2024-05-14 04:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1957
1715662800000|2024-05-14 05:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|4067
1715666400000|2024-05-14 06:00:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10879.3|10875.3|11528
1715670000000|2024-05-14 07:00:00|10884|10880|10888.7|10884.7|10890.3|10886.3|10882.5|10878.5|19629
1715673600000|2024-05-14 08:00:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|16017
1715677200000|2024-05-14 09:00:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10884|10880|16034
1715680800000|2024-05-14 10:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|12987
1715684400000|2024-05-14 11:00:00|10890.3|10886.3|10885.6|10881.6|10890.3|10886.3|10885.6|10881.6|17680
1715688000000|2024-05-14 12:00:00|10887.2|10883.2|10882.5|10878.5|10888.7|10884.7|10849.7|10845.7|126100
1715691600000|2024-05-14 13:00:00|10884|10880|10901.2|10897.2|10909|10905|10879.3|10875.3|102885
1715695200000|2024-05-14 14:00:00|10899.7|10895.7|10898.1|10894.1|10905.9|10901.9|10888.7|10884.7|73468
1715698800000|2024-05-14 15:00:00|10896.5|10892.5|10891.8|10887.8|10901.2|10897.2|10888.7|10884.7|49339
1715702400000|2024-05-14 16:00:00|10890.3|10886.3|10905.9|10901.9|10905.9|10901.9|10890.3|10886.3|42211
1715706000000|2024-05-14 17:00:00|10907.5|10903.5|10902.8|10898.8|10907.5|10903.5|10901.2|10897.2|20209
1715709600000|2024-05-14 18:00:00|10904.3|10900.3|10910.6|10906.6|10910.6|10906.6|10904.3|10900.3|45923
1715713200000|2024-05-14 19:00:00|10909|10905|10905.9|10901.9|10909|10905|10905.9|10901.9|35364
1715716800000|2024-05-14 20:00:00|10907.5|10903.5|10912.2|10908.2|10912.2|10908.2|10905.9|10901.9|25612
1715724000000|2024-05-14 22:00:00|10911.4|10907.4|10907.5|10903.5|10911.4|10907.4|10907.5|10903.5|6409
1715727600000|2024-05-14 23:00:00|10909|10905|10905.9|10901.9|10909|10905|10904.3|10900.3|4628
1715731200000|2024-05-15 00:00:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10905.9|10901.9|4560
1715734800000|2024-05-15 01:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3417
1715738400000|2024-05-15 02:00:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|4433
1715742000000|2024-05-15 03:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2291
1715745600000|2024-05-15 04:00:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10909|10905|3004
1715749200000|2024-05-15 05:00:00|10909|10905|10918.4|10914.4|10918.4|10914.4|10909|10905|7525
1715752800000|2024-05-15 06:00:00|10916.8|10912.8|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|16511
1715756400000|2024-05-15 07:00:00|10916.8|10912.8|10921.5|10917.5|10923.1|10919.1|10916.8|10912.8|17901
1715760000000|2024-05-15 08:00:00|10920|10916|10923.1|10919.1|10926.2|10922.2|10918.4|10914.4|23436
1715763600000|2024-05-15 09:00:00|10921.5|10917.5|10924.7|10920.7|10926.2|10922.2|10920|10916|28511
1715767200000|2024-05-15 10:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|16446
1715770800000|2024-05-15 11:00:00|10926.2|10922.2|10929.3|10925.3|10934|10930|10924.7|10920.7|40716
1715774400000|2024-05-15 12:00:00|10930.9|10926.9|10968.4|10964.4|10984|10980|10918.4|10914.4|195420
1715778000000|2024-05-15 13:00:00|10966.8|10962.8|10951.2|10947.2|10971.5|10967.5|10945|10941|153141
1715781600000|2024-05-15 14:00:00|10949.7|10945.7|10959|10955|10962.2|10958.2|10948.1|10944.1|83993
1715785200000|2024-05-15 15:00:00|10960.6|10956.6|10963.7|10959.7|10966.8|10962.8|10959|10955|49747
1715788800000|2024-05-15 16:00:00|10962.2|10958.2|10977.8|10973.8|10979.3|10975.3|10960.6|10956.6|80653
1715792400000|2024-05-15 17:00:00|10976.2|10972.2|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|48233
1715796000000|2024-05-15 18:00:00|10977.8|10973.8|10973.1|10969.1|10979.3|10975.3|10968.4|10964.4|54648
1715799600000|2024-05-15 19:00:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10970|10966|69679
1715803200000|2024-05-15 20:00:00|10976.2|10972.2|10980.9|10976.9|10982.5|10978.5|10974.7|10970.7|42391
1715810400000|2024-05-15 22:00:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|4546
1715814000000|2024-05-15 23:00:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10979.3|10975.3|8610
1715817600000|2024-05-16 00:00:00|10982.5|10978.5|10999.7|10995.7|10999.7|10995.7|10982.5|10978.5|21494
1715821200000|2024-05-16 01:00:00|10998.1|10994.1|10993.4|10989.4|10999.7|10995.7|10990.3|10986.3|28078
1715824800000|2024-05-16 02:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|9632
1715828400000|2024-05-16 03:00:00|10990.3|10986.3|10996.5|10992.5|10998.1|10994.1|10990.3|10986.3|14996
1715832000000|2024-05-16 04:00:00|10995|10991|10990.3|10986.3|10996.5|10992.5|10990.3|10986.3|10041
1715835600000|2024-05-16 05:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|7678
1715839200000|2024-05-16 06:00:00|10990.3|10986.3|10984|10980|10991.8|10987.8|10982.5|10978.5|20270
1715842800000|2024-05-16 07:00:00|10982.5|10978.5|10987.2|10983.2|10990.3|10986.3|10979.3|10975.3|26130
1715846400000|2024-05-16 08:00:00|10985.6|10981.6|10979.3|10975.3|10987.2|10983.2|10979.3|10975.3|15247
1715850000000|2024-05-16 09:00:00|10977.8|10973.8|10982.5|10978.5|10984|10980|10977.8|10973.8|17049
1715853600000|2024-05-16 10:00:00|10984|10980|10979.3|10975.3|10984|10980|10976.2|10972.2|11581
1715857200000|2024-05-16 11:00:00|10977.8|10973.8|10982.5|10978.5|10985.6|10981.6|10973.1|10969.1|32886
1715860800000|2024-05-16 12:00:00|10984|10980|10966.8|10962.8|10993.4|10989.4|10965.3|10961.3|99175
1715864400000|2024-05-16 13:00:00|10968.4|10964.4|10955.9|10951.9|10970|10966|10954.3|10950.3|85796
1715868000000|2024-05-16 14:00:00|10957.5|10953.5|10966.8|10962.8|10966.8|10962.8|10955.9|10951.9|60311
1715871600000|2024-05-16 15:00:00|10965.3|10961.3|10955.9|10951.9|10965.3|10961.3|10955.9|10951.9|49971
1715875200000|2024-05-16 16:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10951.2|10947.2|40514
1715878800000|2024-05-16 17:00:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|22141
1715882400000|2024-05-16 18:00:00|10954.3|10950.3|10951.2|10947.2|10955.9|10951.9|10949.7|10945.7|35267
1715886000000|2024-05-16 19:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|54485
1715889600000|2024-05-16 20:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|29770
1715896800000|2024-05-16 22:00:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|3483
1715900400000|2024-05-16 23:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|8744
1715904000000|2024-05-17 00:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|6374
1715907600000|2024-05-17 01:00:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|7114
1715911200000|2024-05-17 02:00:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|14899
1715914800000|2024-05-17 03:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3088
1715918400000|2024-05-17 04:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3039
1715922000000|2024-05-17 05:00:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2440
1715925600000|2024-05-17 06:00:00|10951.2|10947.2|10955.9|10951.9|10955.9|10951.9|10949.7|10945.7|10593
1715929200000|2024-05-17 07:00:00|10957.5|10953.5|10948.1|10944.1|10957.5|10953.5|10946.5|10942.5|10284
1715932800000|2024-05-17 08:00:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10943.4|10939.4|20539
1715936400000|2024-05-17 09:00:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|19028
1715940000000|2024-05-17 10:00:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|12690
1715943600000|2024-05-17 11:00:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10935.6|10931.6|20705
1715947200000|2024-05-17 12:00:00|10940.3|10936.3|10934|10930|10941.8|10937.8|10934|10930|46427
1715950800000|2024-05-17 13:00:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10930.9|10926.9|55335
1715954400000|2024-05-17 14:00:00|10937.2|10933.2|10941.8|10937.8|10943.4|10939.4|10935.6|10931.6|37713
1715958000000|2024-05-17 15:00:00|10940.3|10936.3|10929.3|10925.3|10941.8|10937.8|10927.8|10923.8|48208
1715961600000|2024-05-17 16:00:00|10930.9|10926.9|10920|10916|10930.9|10926.9|10920|10916|55643
1715965200000|2024-05-17 17:00:00|10921.5|10917.5|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|27890
1715968800000|2024-05-17 18:00:00|10920|10916|10920|10916|10923.1|10919.1|10920|10916|41606
1715972400000|2024-05-17 19:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|25335
1715976000000|2024-05-17 20:00:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|22738
1716156000000|2024-05-19 22:00:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|5397
1716159600000|2024-05-19 23:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2411
1716163200000|2024-05-20 00:00:00|10921.5|10917.5|10927.8|10923.8|10927.8|10923.8|10918.4|10914.4|10597
1716166800000|2024-05-20 01:00:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2777
1716170400000|2024-05-20 02:00:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|6085
1716174000000|2024-05-20 03:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|5320
1716177600000|2024-05-20 04:00:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1896
1716181200000|2024-05-20 05:00:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|4116
1716184800000|2024-05-20 06:00:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10915.3|10911.3|16546
1716188400000|2024-05-20 07:00:00|10920|10916|10916.8|10912.8|10924.7|10920.7|10916.8|10912.8|15495
1716192000000|2024-05-20 08:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|9920
1716195600000|2024-05-20 09:00:00|10920|10916|10923.1|10919.1|10926.2|10922.2|10918.4|10914.4|7396
1716199200000|2024-05-20 10:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|5846
1716202800000|2024-05-20 11:00:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10920|10916|18537
1716206400000|2024-05-20 12:00:00|10924.7|10920.7|10901.2|10897.2|10924.7|10920.7|10896.5|10892.5|64124
1716210000000|2024-05-20 13:00:00|10902.8|10898.8|10912.2|10908.2|10912.2|10908.2|10901.2|10897.2|53982
1716213600000|2024-05-20 14:00:00|10910.6|10906.6|10907.5|10903.5|10912.2|10908.2|10902.8|10898.8|53303
1716217200000|2024-05-20 15:00:00|10905.9|10901.9|10905.9|10901.9|10909|10905|10902.8|10898.8|27138
1716220800000|2024-05-20 16:00:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|21686
1716224400000|2024-05-20 17:00:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10905.9|10901.9|26152
1716228000000|2024-05-20 18:00:00|10909|10905|10910.6|10906.6|10913.7|10909.7|10909|10905|26923
1716231600000|2024-05-20 19:00:00|10909|10905|10904.3|10900.3|10910.6|10906.6|10902.8|10898.8|30440
1716235200000|2024-05-20 20:00:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|19331
1716242400000|2024-05-20 22:00:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|1880
1716246000000|2024-05-20 23:00:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3374
1716249600000|2024-05-21 00:00:00|10902.8|10898.8|10907.5|10903.5|10909|10905|10902.8|10898.8|6149
1716253200000|2024-05-21 01:00:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10901.2|10897.2|11965
1716256800000|2024-05-21 02:00:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|4272
1716260400000|2024-05-21 03:00:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1675
1716264000000|2024-05-21 04:00:00|10901.2|10897.2|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|4328
1716267600000|2024-05-21 05:00:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3452
1716271200000|2024-05-21 06:00:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|10000
1716274800000|2024-05-21 07:00:00|10907.5|10903.5|10910.6|10906.6|10913.7|10909.7|10905.9|10901.9|28360
1716278400000|2024-05-21 08:00:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|13358
1716282000000|2024-05-21 09:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|14555
1716285600000|2024-05-21 10:00:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10915.3|10911.3|9182
1716289200000|2024-05-21 11:00:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10916.8|10912.8|14500
1716292800000|2024-05-21 12:00:00|10918.4|10914.4|10923.1|10919.1|10924.7|10920.7|10912.2|10908.2|51792
1716296400000|2024-05-21 13:00:00|10921.5|10917.5|10930.9|10926.9|10934|10930|10909|10905|109583
1716300000000|2024-05-21 14:00:00|10932.5|10928.5|10923.1|10919.1|10934|10930|10923.1|10919.1|79729
1716303600000|2024-05-21 15:00:00|10924.7|10920.7|10929.3|10925.3|10929.3|10925.3|10923.1|10919.1|67755
1716307200000|2024-05-21 16:00:00|10927.8|10923.8|10930.9|10926.9|10932.5|10928.5|10926.2|10922.2|22218
1716310800000|2024-05-21 17:00:00|10929.3|10925.3|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|15948
1716314400000|2024-05-21 18:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|31209
1716318000000|2024-05-21 19:00:00|10923.1|10919.1|10926.2|10922.2|10927.8|10923.8|10921.5|10917.5|35497
1716321600000|2024-05-21 20:00:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|28132
1716328800000|2024-05-21 22:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1095
1716332400000|2024-05-21 23:00:00|||||||||1000
1716336000000|2024-05-22 00:00:00|10923.1|10919.1|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|6147
1716339600000|2024-05-22 01:00:00|10921.5|10917.5|10926.2|10922.2|10926.2|10922.2|10920|10916|6362
1716343200000|2024-05-22 02:00:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|4789
1716346800000|2024-05-22 03:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2536
1716350400000|2024-05-22 04:00:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|2195
1716354000000|2024-05-22 05:00:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|9709
1716357600000|2024-05-22 06:00:00|10917.6|10913.6|10904.3|10900.3|10917.6|10913.6|10902.8|10898.8|50568
1716361200000|2024-05-22 07:00:00|10902.8|10898.8|10904.3|10900.3|10907.5|10903.5|10901.2|10897.2|29599
1716364800000|2024-05-22 08:00:00|10902.8|10898.8|10905.9|10901.9|10907.5|10903.5|10902.8|10898.8|19819
1716368400000|2024-05-22 09:00:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10901.2|10897.2|18554
1716372000000|2024-05-22 10:00:00|10905.9|10901.9|10902.8|10898.8|10907.5|10903.5|10901.2|10897.2|16072
1716375600000|2024-05-22 11:00:00|10904.3|10900.3|10895|10891|10904.3|10900.3|10891.8|10887.8|45543
1716379200000|2024-05-22 12:00:00|10893.4|10889.4|10898.1|10894.1|10899.7|10895.7|10891.8|10887.8|57804
1716382800000|2024-05-22 13:00:00|10899.7|10895.7|10909|10905|10912.2|10908.2|10896.5|10892.5|140782
1716386400000|2024-05-22 14:00:00|10910.6|10906.6|10918.4|10914.4|10920|10916|10904.3|10900.3|143561
1716390000000|2024-05-22 15:00:00|10920|10916|10915.3|10911.3|10920|10916|10910.6|10906.6|79569
1716393600000|2024-05-22 16:00:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|81232
1716397200000|2024-05-22 17:00:00|10913.7|10909.7|10916.8|10912.8|10920|10916|10909|10905|60395
1716400800000|2024-05-22 18:00:00|10915.3|10911.3|10904.3|10900.3|10915.3|10911.3|10904.3|10900.3|81553
1716404400000|2024-05-22 19:00:00|10905.9|10901.9|10909|10905|10910.6|10906.6|10905.9|10901.9|85591
1716408000000|2024-05-22 20:00:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10907.5|10903.5|62073
1716415200000|2024-05-22 22:00:00|10910.6|10906.6|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|2766
1716418800000|2024-05-22 23:00:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|3506
1716422400000|2024-05-23 00:00:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10902.8|10898.8|9608
1716426000000|2024-05-23 01:00:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10907.5|10903.5|4435
1716429600000|2024-05-23 02:00:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4390
1716433200000|2024-05-23 03:00:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|2846
1716436800000|2024-05-23 04:00:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|3295
1716440400000|2024-05-23 05:00:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|4572
1716444000000|2024-05-23 06:00:00|10902.8|10898.8|10909|10905|10909|10905|10901.2|10897.2|30819
1716447600000|2024-05-23 07:00:00|10910.6|10906.6|10902.8|10898.8|10916.8|10912.8|10901.2|10897.2|34636
1716451200000|2024-05-23 08:00:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10895|10891|50907
1716454800000|2024-05-23 09:00:00|10898.1|10894.1|10916.8|10912.8|10918.4|10914.4|10896.5|10892.5|33456
1716458400000|2024-05-23 10:00:00|10918.4|10914.4|10912.2|10908.2|10918.4|10914.4|10910.6|10906.6|24932
1716462000000|2024-05-23 11:00:00|10913.7|10909.7|10910.6|10906.6|10915.3|10911.3|10909|10905|33221
1716465600000|2024-05-23 12:00:00|10912.2|10908.2|10899.7|10895.7|10920|10916|10899.7|10895.7|92233
1716469200000|2024-05-23 13:00:00|10901.2|10897.2|10876.2|10872.2|10910.6|10906.6|10870|10866|150429
1716472800000|2024-05-23 14:00:00|10877.8|10873.8|10865.3|10861.3|10882.5|10878.5|10857.5|10853.5|230193
1716476400000|2024-05-23 15:00:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10859|10855|148724
1716480000000|2024-05-23 16:00:00|10866.8|10862.8|10868.4|10864.4|10870|10866|10865.3|10861.3|88665
1716483600000|2024-05-23 17:00:00|10866.8|10862.8|10873.1|10869.1|10873.1|10869.1|10863.7|10859.7|152232
1716487200000|2024-05-23 18:00:00|10874.7|10870.7|10873.1|10869.1|10879.3|10875.3|10871.5|10867.5|202409
1716490800000|2024-05-23 19:00:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10870|10866|138933
1716494400000|2024-05-23 20:00:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|54646
1716501600000|2024-05-23 22:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1817
1716505200000|2024-05-23 23:00:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|6762
1716508800000|2024-05-24 00:00:00|10871.5|10867.5|10879.3|10875.3|10880.9|10876.9|10871.5|10867.5|21278
1716512400000|2024-05-24 01:00:00|10880.9|10876.9|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|23297
1716516000000|2024-05-24 02:00:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|5620
1716519600000|2024-05-24 03:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|5669
1716523200000|2024-05-24 04:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|23910
1716526800000|2024-05-24 05:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|9496
1716530400000|2024-05-24 06:00:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10873.1|10869.1|15197
1716534000000|2024-05-24 07:00:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10874.7|10870.7|36328
1716537600000|2024-05-24 08:00:00|10874.7|10870.7|10880.9|10876.9|10880.9|10876.9|10874.7|10870.7|65069
1716541200000|2024-05-24 09:00:00|10879.3|10875.3|10873.1|10869.1|10880.9|10876.9|10873.1|10869.1|57312
1716544800000|2024-05-24 10:00:00|10871.5|10867.5|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|33098
1716548400000|2024-05-24 11:00:00|10874.7|10870.7|10865.3|10861.3|10874.7|10870.7|10865.3|10861.3|65312
1716552000000|2024-05-24 12:00:00|10866.8|10862.8|10855.9|10851.9|10868.4|10864.4|10854.3|10850.3|120881
1716555600000|2024-05-24 13:00:00|10857.5|10853.5|10862.2|10858.2|10863.7|10859.7|10852.8|10848.8|138126
1716559200000|2024-05-24 14:00:00|10863.7|10859.7|10868.4|10864.4|10876.2|10872.2|10863.7|10859.7|175625
1716562800000|2024-05-24 15:00:00|10870|10866|10871.5|10867.5|10876.2|10872.2|10866.8|10862.8|274769
1716566400000|2024-05-24 16:00:00|10870|10866|10871.5|10867.5|10876.2|10872.2|10870|10866|170115
1716570000000|2024-05-24 17:00:00|10873.1|10869.1|10874.7|10870.7|10877.8|10873.8|10873.1|10869.1|96485
1716573600000|2024-05-24 18:00:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|50118
1716577200000|2024-05-24 19:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|44558
1716580800000|2024-05-24 20:00:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|25851
1716760800000|2024-05-26 22:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2067
1716764400000|2024-05-26 23:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2421
1716768000000|2024-05-27 00:00:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|4618
1716771600000|2024-05-27 01:00:00|10885.6|10881.6|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|4591
1716775200000|2024-05-27 02:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|6543
1716778800000|2024-05-27 03:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|5989
1716782400000|2024-05-27 04:00:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|8339
1716786000000|2024-05-27 05:00:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|6782
1716789600000|2024-05-27 06:00:00|10885.6|10881.6|10876.2|10872.2|10885.6|10881.6|10876.2|10872.2|8777
1716793200000|2024-05-27 07:00:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10871.5|10867.5|8915
1716796800000|2024-05-27 08:00:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|5497
1716800400000|2024-05-27 09:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|8024
1716804000000|2024-05-27 10:00:00|10874.7|10870.7|10880.9|10876.9|10880.9|10876.9|10874.7|10870.7|10126
1716807600000|2024-05-27 11:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|7357
1716811200000|2024-05-27 12:00:00|10880.9|10876.9|10885.6|10881.6|10887.2|10883.2|10879.3|10875.3|7979
1716814800000|2024-05-27 13:00:00|10884|10880|10885.6|10881.6|10890.3|10886.3|10884|10880|12967
1716818400000|2024-05-27 14:00:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|8453
1716822000000|2024-05-27 15:00:00|10883.3|10879.3|10879.3|10875.3|10883.3|10879.3|10879.3|10875.3|15441
1716825600000|2024-05-27 16:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|10769
1716847200000|2024-05-27 22:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1429
1716850800000|2024-05-27 23:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1255
1716854400000|2024-05-28 00:00:00|10882.5|10878.5|10876.2|10872.2|10882.5|10878.5|10876.2|10872.2|113722
1716858000000|2024-05-28 01:00:00|10874.7|10870.7|10877.8|10873.8|10880.9|10876.9|10874.7|10870.7|11381
1716861600000|2024-05-28 02:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10874.7|10870.7|14692
1716865200000|2024-05-28 03:00:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|8726
1716868800000|2024-05-28 04:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|8958
1716872400000|2024-05-28 05:00:00|10880.9|10876.9|10879.3|10875.3|10884|10880|10877.8|10873.8|6833
1716876000000|2024-05-28 06:00:00|10877.8|10873.8|10882.5|10878.5|10884|10880|10876.2|10872.2|24387
1716879600000|2024-05-28 07:00:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10882.5|10878.5|135800
1716883200000|2024-05-28 08:00:00|10888.7|10884.7|10885.6|10881.6|10890.3|10886.3|10885.6|10881.6|79163
1716886800000|2024-05-28 09:00:00|10884|10880|10882.5|10878.5|10887.2|10883.2|10882.5|10878.5|52103
1716890400000|2024-05-28 10:00:00|10883.3|10879.3|10879.3|10875.3|10884|10880|10877.8|10873.8|90166
1716894000000|2024-05-28 11:00:00|10877.8|10873.8|10876.2|10872.2|10884|10880|10876.2|10872.2|90623
1716897600000|2024-05-28 12:00:00|10874.7|10870.7|10885.6|10881.6|10891.8|10887.8|10874.7|10870.7|306233
1716901200000|2024-05-28 13:00:00|10884|10880|10877.8|10873.8|10891.8|10887.8|10877.8|10873.8|193756
1716904800000|2024-05-28 14:00:00|10876.2|10872.2|10868.4|10864.4|10877.8|10873.8|10863.7|10859.7|173687
1716908400000|2024-05-28 15:00:00|10866.8|10862.8|10857.5|10853.5|10868.4|10864.4|10855.9|10851.9|172925
1716912000000|2024-05-28 16:00:00|10859|10855|10851.2|10847.2|10859|10855|10851.2|10847.2|112768
1716915600000|2024-05-28 17:00:00|10849.7|10845.7|10830.9|10826.9|10851.2|10847.2|10829.3|10825.3|148302
1716919200000|2024-05-28 18:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10827.8|10823.8|148345
1716922800000|2024-05-28 19:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10829.3|10825.3|540496
1716926400000|2024-05-28 20:00:00|10829.3|10825.3|10823.1|10819.1|10830.9|10826.9|10823.1|10819.1|145685
1716933600000|2024-05-28 22:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|4627
1716937200000|2024-05-28 23:00:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2692
1716940800000|2024-05-29 00:00:00|10826.2|10822.2|10824.7|10820.7|10829.3|10825.3|10821.5|10817.5|11234
1716944400000|2024-05-29 01:00:00|10823.1|10819.1|10820|10816|10824.7|10820.7|10816.8|10812.8|17273
1716948000000|2024-05-29 02:00:00|10818.4|10814.4|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|13317
1716951600000|2024-05-29 03:00:00|10818.4|10814.4|10812.2|10808.2|10818.4|10814.4|10812.2|10808.2|10960
1716955200000|2024-05-29 04:00:00|10810.6|10806.6|10815.3|10811.3|10815.3|10811.3|10810.6|10806.6|7040
1716958800000|2024-05-29 05:00:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|7817
1716962400000|2024-05-29 06:00:00|10812.2|10808.2|10818.4|10814.4|10820|10816|10812.2|10808.2|48301
1716966000000|2024-05-29 07:00:00|10816.8|10812.8|10810.6|10806.6|10820|10816|10809|10805|29134
1716969600000|2024-05-29 08:00:00|10812.2|10808.2|10820|10816|10821.5|10817.5|10810.6|10806.6|50478
1716973200000|2024-05-29 09:00:00|10818.4|10814.4|10813.7|10809.7|10820|10816|10813.7|10809.7|59454
1716976800000|2024-05-29 10:00:00|10812.2|10808.2|10815.3|10811.3|10820|10816|10812.2|10808.2|16870
1716980400000|2024-05-29 11:00:00|10816.1|10812.1|10810.6|10806.6|10816.8|10812.8|10807.5|10803.5|20076
1716984000000|2024-05-29 12:00:00|10809|10805|10816.8|10812.8|10821.5|10817.5|10809|10805|68383
1716987600000|2024-05-29 13:00:00|10818.4|10814.4|10804.3|10800.3|10818.4|10814.4|10795|10791|234440
1716991200000|2024-05-29 14:00:00|10805.9|10801.9|10791.8|10787.8|10805.9|10801.9|10788.7|10784.7|82326
1716994800000|2024-05-29 15:00:00|10793.4|10789.4|10784|10780|10793.4|10789.4|10780.9|10776.9|150620
1716998400000|2024-05-29 16:00:00|10782.5|10778.5|10779.3|10775.3|10785.6|10781.6|10777.8|10773.8|49918
1717002000000|2024-05-29 17:00:00|10780.1|10776.1|10782.5|10778.5|10784|10780|10770|10766|66767
1717005600000|2024-05-29 18:00:00|10780.9|10776.9|10777.8|10773.8|10785.6|10781.6|10777.8|10773.8|78455
1724425200000|2024-08-23 15:00:00|11430.9|11426.9|11424.7|11420.7|11435.6|11431.6|11421.5|11417.5|67148
1724428800000|2024-08-23 16:00:00|11423.1|11419.1|11418.4|11414.4|11429.3|11425.3|11415.3|11411.3|62362
1724432400000|2024-08-23 17:00:00|11420|11416|11429.3|11425.3|11430.9|11426.9|11416.8|11412.8|89672
1724436000000|2024-08-23 18:00:00|11430.9|11426.9|11432.5|11428.5|11438.7|11434.7|11429.3|11425.3|52949
1724439600000|2024-08-23 19:00:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|68352
1724443200000|2024-08-23 20:00:00|11434|11430|11434|11430|11440.3|11436.3|11432.5|11428.5|102552
1724623200000|2024-08-25 22:00:00|11436.4|11432.4|11441.8|11437.8|11443.4|11439.4|11432.5|11428.5|2629
1724626800000|2024-08-25 23:00:00|11441.1|11437.1|11445|11441|11445|11441|11440.3|11436.3|1001
1724630400000|2024-08-26 00:00:00|11443.4|11439.4|11446.5|11442.5|11454.3|11450.3|11441.8|11437.8|34605
1724634000000|2024-08-26 01:00:00|11445.8|11441.8|11445|11441|11449.7|11445.7|11443.4|11439.4|9810
1724637600000|2024-08-26 02:00:00|11446.5|11442.5|11441.8|11437.8|11448.1|11444.1|11440.3|11436.3|14774
1724641200000|2024-08-26 03:00:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|8070
1724644800000|2024-08-26 04:00:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|6087
1724648400000|2024-08-26 05:00:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|3164
1724652000000|2024-08-26 06:00:00|11448.9|11444.9|11445|11441|11451.2|11447.2|11443.4|11439.4|22482
1724655600000|2024-08-26 07:00:00|11443.4|11439.4|11437.2|11433.2|11445|11441|11437.2|11433.2|31186
1724659200000|2024-08-26 08:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|44878
1724662800000|2024-08-26 09:00:00|11438.7|11434.7|11443.4|11439.4|11445|11441|11437.2|11433.2|53849
1724666400000|2024-08-26 10:00:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11438.7|11434.7|12661
1724670000000|2024-08-26 11:00:00|11440.3|11436.3|11432.5|11428.5|11441.8|11437.8|11426.2|11422.2|55593
1724673600000|2024-08-26 12:00:00|11430.9|11426.9|11446.5|11442.5|11448.1|11444.1|11424.7|11420.7|110068
1724677200000|2024-08-26 13:00:00|11448.1|11444.1|11421.5|11417.5|11454.3|11450.3|11421.5|11417.5|391446
1724680800000|2024-08-26 14:00:00|11420|11416|11443.4|11439.4|11448.1|11444.1|11420|11416|181472
1724684400000|2024-08-26 15:00:00|11441.8|11437.8|11426.2|11422.2|11443.4|11439.4|11426.2|11422.2|161107
1724688000000|2024-08-26 16:00:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|95016
1724691600000|2024-08-26 17:00:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11424.7|11420.7|94833
1724695200000|2024-08-26 18:00:00|11426.2|11422.2|11421.5|11417.5|11427.8|11423.8|11420|11416|88298
1724698800000|2024-08-26 19:00:00|11420|11416|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|282828
1724702400000|2024-08-26 20:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|153902
1724709600000|2024-08-26 22:00:00|11419.2|11415.2|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|1306
1724713200000|2024-08-26 23:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1607
1724716800000|2024-08-27 00:00:00|11423.9|11419.9|11420|11416|11426.2|11422.2|11418.4|11414.4|7036
1724720400000|2024-08-27 01:00:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|8901
1724724000000|2024-08-27 02:00:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11416.8|11412.8|6534
1724727600000|2024-08-27 03:00:00|11416.8|11412.8|11413.7|11409.7|11420|11416|11412.2|11408.2|8481
1724731200000|2024-08-27 04:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|9088
1724734800000|2024-08-27 05:00:00|11412.2|11408.2|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|6541
1724738400000|2024-08-27 06:00:00|11411.4|11407.4|11416.8|11412.8|11416.8|11412.8|11410.6|11406.6|24743
1724742000000|2024-08-27 07:00:00|11415.3|11411.3|11416.8|11412.8|11420|11416|11410.6|11406.6|106185
1724745600000|2024-08-27 08:00:00|11415.3|11411.3|11407.5|11403.5|11416.8|11412.8|11404.3|11400.3|95434
1724749200000|2024-08-27 09:00:00|11405.9|11401.9|11404.3|11400.3|11409|11405|11402.8|11398.8|97419
1724752800000|2024-08-27 10:00:00|11405.9|11401.9|11398.1|11394.1|11409|11405|11396.5|11392.5|117214
1724756400000|2024-08-27 11:00:00|11396.5|11392.5|11398.1|11394.1|11401.2|11397.2|11393.4|11389.4|115337
1724760000000|2024-08-27 12:00:00|11399.7|11395.7|11391.8|11387.8|11401.2|11397.2|11388.7|11384.7|210117
1724763600000|2024-08-27 13:00:00|11390.3|11386.3|11390.3|11386.3|11396.5|11392.5|11388.7|11384.7|131728
1724767200000|2024-08-27 14:00:00|11388.7|11384.7|11404.3|11400.3|11404.3|11400.3|11388.7|11384.7|135603
1724770800000|2024-08-27 15:00:00|11402.8|11398.8|11401.2|11397.2|11409|11405|11401.2|11397.2|163190
1724774400000|2024-08-27 16:00:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11399.7|11395.7|117297
1724778000000|2024-08-27 17:00:00|11405.9|11401.9|11413.7|11409.7|11415.3|11411.3|11404.3|11400.3|71411
1724781600000|2024-08-27 18:00:00|11415.3|11411.3|11413.7|11409.7|11420|11416|11412.2|11408.2|155754
1724785200000|2024-08-27 19:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|226724
1724788800000|2024-08-27 20:00:00|11410.6|11406.6|11416.8|11412.8|11420|11416|11407.5|11403.5|623572
1724796000000|2024-08-27 22:00:00|11418.4|11414.4|11421.5|11417.5|11423.1|11419.1|11416.8|11412.8|2523
1724799600000|2024-08-27 23:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|3140
1724803200000|2024-08-28 00:00:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|4549
1724806800000|2024-08-28 01:00:00|11416.8|11412.8|11415.3|11411.3|11420|11416|11412.2|11408.2|8649
1724810400000|2024-08-28 02:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|10744
1724814000000|2024-08-28 03:00:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3258
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|8468
1724821200000|2024-08-28 05:00:00|11412.2|11408.2|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|7114
1724824800000|2024-08-28 06:00:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|11124
1724828400000|2024-08-28 07:00:00|11412.2|11408.2|11415.3|11411.3|11420|11416|11412.2|11408.2|19983
1724832000000|2024-08-28 08:00:00|11416.8|11412.8|11415.3|11411.3|11423.1|11419.1|11415.3|11411.3|25326
1724835600000|2024-08-28 09:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|27851
1724839200000|2024-08-28 10:00:00|11416.8|11412.8|11423.1|11419.1|11424.7|11420.7|11416.8|11412.8|30853
1724842800000|2024-08-28 11:00:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|62455
1724846400000|2024-08-28 12:00:00|11426.2|11422.2|11416.8|11412.8|11427.8|11423.8|11409|11405|315312
1724850000000|2024-08-28 13:00:00|11415.3|11411.3|11410.6|11406.6|11420|11416|11405.9|11401.9|142635
1724853600000|2024-08-28 14:00:00|11409|11405|11420|11416|11420|11416|11409|11405|108902
1724857200000|2024-08-28 15:00:00|11418.4|11414.4|11415.3|11411.3|11421.5|11417.5|11413.7|11409.7|66542
1724860800000|2024-08-28 16:00:00|11413.7|11409.7|11409|11405|11416.8|11412.8|11409|11405|74030
1724864400000|2024-08-28 17:00:00|11407.5|11403.5|11412.2|11408.2|11413.7|11409.7|11405.9|11401.9|73355
1724868000000|2024-08-28 18:00:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11405.9|11401.9|75888
1724871600000|2024-08-28 19:00:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|76378
1724875200000|2024-08-28 20:00:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|92177
1724882400000|2024-08-28 22:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|3865
1724886000000|2024-08-28 23:00:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|4807
1724889600000|2024-08-29 00:00:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11409|11405|5773
1724893200000|2024-08-29 01:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8931
1724896800000|2024-08-29 02:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|3795
1724900400000|2024-08-29 03:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|7010
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|3968
1724907600000|2024-08-29 05:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|4188
1724911200000|2024-08-29 06:00:00|11409|11405|11409|11405|11412.2|11408.2|11405.9|11401.9|7015
1724914800000|2024-08-29 07:00:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11404.3|11400.3|18667
1724918400000|2024-08-29 08:00:00|11410.6|11406.6|11420|11416|11423.1|11419.1|11410.6|11406.6|32547
1724922000000|2024-08-29 09:00:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|13411
1724925600000|2024-08-29 10:00:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11410.6|11406.6|11916
1724929200000|2024-08-29 11:00:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|18125
1724932800000|2024-08-29 12:00:00|11413.7|11409.7|11388.7|11384.7|11416.8|11412.8|11387.2|11383.2|88247
1724936400000|2024-08-29 13:00:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11382.5|11378.5|112249
1724940000000|2024-08-29 14:00:00|11388.7|11384.7|11379.3|11375.3|11393.4|11389.4|11374.7|11370.7|79584
1724943600000|2024-08-29 15:00:00|11380.9|11376.9|11387.2|11383.2|11387.2|11383.2|11379.3|11375.3|46085
1724947200000|2024-08-29 16:00:00|11385.6|11381.6|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|58979
1724950800000|2024-08-29 17:00:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|47387
1724954400000|2024-08-29 18:00:00|11390.3|11386.3|11390.3|11386.3|11393.4|11389.4|11388.7|11384.7|82685
1724958000000|2024-08-29 19:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|48965
1724961600000|2024-08-29 20:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|56494
1724968800000|2024-08-29 22:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2557
1724972400000|2024-08-29 23:00:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|6026
1724976000000|2024-08-30 00:00:00|11388.7|11384.7|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|5252
1724979600000|2024-08-30 01:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|5739
1724983200000|2024-08-30 02:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1914
1724986800000|2024-08-30 03:00:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|4686
1724990400000|2024-08-30 04:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|4225
1724994000000|2024-08-30 05:00:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2421
1724997600000|2024-08-30 06:00:00|11387.2|11383.2|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|18941
1725001200000|2024-08-30 07:00:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11387.2|11383.2|15265
1725004800000|2024-08-30 08:00:00|11391.8|11387.8|11391.8|11387.8|11395|11391|11390.3|11386.3|14751
1725008400000|2024-08-30 09:00:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11390.3|11386.3|3508
1724425200000|2024-08-23 15:00:00|11430.9|11426.9|11424.7|11420.7|11435.6|11431.6|11421.5|11417.5|67148
1724428800000|2024-08-23 16:00:00|11423.1|11419.1|11418.4|11414.4|11429.3|11425.3|11415.3|11411.3|62362
1724432400000|2024-08-23 17:00:00|11420|11416|11429.3|11425.3|11430.9|11426.9|11416.8|11412.8|89672
1724436000000|2024-08-23 18:00:00|11430.9|11426.9|11432.5|11428.5|11438.7|11434.7|11429.3|11425.3|52949
1724439600000|2024-08-23 19:00:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|68352
1724443200000|2024-08-23 20:00:00|11434|11430|11434|11430|11440.3|11436.3|11432.5|11428.5|102552
1724623200000|2024-08-25 22:00:00|11436.4|11432.4|11441.8|11437.8|11443.4|11439.4|11432.5|11428.5|2629
1724626800000|2024-08-25 23:00:00|11441.1|11437.1|11445|11441|11445|11441|11440.3|11436.3|1001
1724630400000|2024-08-26 00:00:00|11443.4|11439.4|11446.5|11442.5|11454.3|11450.3|11441.8|11437.8|34605
1724634000000|2024-08-26 01:00:00|11445.8|11441.8|11445|11441|11449.7|11445.7|11443.4|11439.4|9810
1724637600000|2024-08-26 02:00:00|11446.5|11442.5|11441.8|11437.8|11448.1|11444.1|11440.3|11436.3|14774
1724641200000|2024-08-26 03:00:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|8070
1724644800000|2024-08-26 04:00:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|6087
1724648400000|2024-08-26 05:00:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|3164
1724652000000|2024-08-26 06:00:00|11448.9|11444.9|11445|11441|11451.2|11447.2|11443.4|11439.4|22482
1724655600000|2024-08-26 07:00:00|11443.4|11439.4|11437.2|11433.2|11445|11441|11437.2|11433.2|31186
1724659200000|2024-08-26 08:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|44878
1724662800000|2024-08-26 09:00:00|11438.7|11434.7|11443.4|11439.4|11445|11441|11437.2|11433.2|53849
1724666400000|2024-08-26 10:00:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11438.7|11434.7|12661
1724670000000|2024-08-26 11:00:00|11440.3|11436.3|11432.5|11428.5|11441.8|11437.8|11426.2|11422.2|55593
1724673600000|2024-08-26 12:00:00|11430.9|11426.9|11446.5|11442.5|11448.1|11444.1|11424.7|11420.7|110068
1724677200000|2024-08-26 13:00:00|11448.1|11444.1|11421.5|11417.5|11454.3|11450.3|11421.5|11417.5|391446
1724680800000|2024-08-26 14:00:00|11420|11416|11443.4|11439.4|11448.1|11444.1|11420|11416|181472
1724684400000|2024-08-26 15:00:00|11441.8|11437.8|11426.2|11422.2|11443.4|11439.4|11426.2|11422.2|161107
1724688000000|2024-08-26 16:00:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|95016
1724691600000|2024-08-26 17:00:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11424.7|11420.7|94833
1724695200000|2024-08-26 18:00:00|11426.2|11422.2|11421.5|11417.5|11427.8|11423.8|11420|11416|88298
1724698800000|2024-08-26 19:00:00|11420|11416|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|282828
1724702400000|2024-08-26 20:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|153902
1724709600000|2024-08-26 22:00:00|11419.2|11415.2|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|1306
1724713200000|2024-08-26 23:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1607
1724716800000|2024-08-27 00:00:00|11423.9|11419.9|11420|11416|11426.2|11422.2|11418.4|11414.4|7036
1724720400000|2024-08-27 01:00:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|8901
1724724000000|2024-08-27 02:00:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11416.8|11412.8|6534
1724727600000|2024-08-27 03:00:00|11416.8|11412.8|11413.7|11409.7|11420|11416|11412.2|11408.2|8481
1724731200000|2024-08-27 04:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|9088
1724734800000|2024-08-27 05:00:00|11412.2|11408.2|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|6541
1724738400000|2024-08-27 06:00:00|11411.4|11407.4|11416.8|11412.8|11416.8|11412.8|11410.6|11406.6|24743
1724742000000|2024-08-27 07:00:00|11415.3|11411.3|11416.8|11412.8|11420|11416|11410.6|11406.6|106185
1724745600000|2024-08-27 08:00:00|11415.3|11411.3|11407.5|11403.5|11416.8|11412.8|11404.3|11400.3|95434
1724749200000|2024-08-27 09:00:00|11405.9|11401.9|11404.3|11400.3|11409|11405|11402.8|11398.8|97419
1724752800000|2024-08-27 10:00:00|11405.9|11401.9|11398.1|11394.1|11409|11405|11396.5|11392.5|117214
1724756400000|2024-08-27 11:00:00|11396.5|11392.5|11398.1|11394.1|11401.2|11397.2|11393.4|11389.4|115337
1724760000000|2024-08-27 12:00:00|11399.7|11395.7|11391.8|11387.8|11401.2|11397.2|11388.7|11384.7|210117
1724763600000|2024-08-27 13:00:00|11390.3|11386.3|11390.3|11386.3|11396.5|11392.5|11388.7|11384.7|131728
1724767200000|2024-08-27 14:00:00|11388.7|11384.7|11404.3|11400.3|11404.3|11400.3|11388.7|11384.7|135603
1724770800000|2024-08-27 15:00:00|11402.8|11398.8|11401.2|11397.2|11409|11405|11401.2|11397.2|163190
1724774400000|2024-08-27 16:00:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11399.7|11395.7|117297
1724778000000|2024-08-27 17:00:00|11405.9|11401.9|11413.7|11409.7|11415.3|11411.3|11404.3|11400.3|71411
1724781600000|2024-08-27 18:00:00|11415.3|11411.3|11413.7|11409.7|11420|11416|11412.2|11408.2|155754
1724785200000|2024-08-27 19:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|226724
1724788800000|2024-08-27 20:00:00|11410.6|11406.6|11416.8|11412.8|11420|11416|11407.5|11403.5|623572
1724796000000|2024-08-27 22:00:00|11418.4|11414.4|11421.5|11417.5|11423.1|11419.1|11416.8|11412.8|2523
1724799600000|2024-08-27 23:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|3140
1724803200000|2024-08-28 00:00:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|4549
1724806800000|2024-08-28 01:00:00|11416.8|11412.8|11415.3|11411.3|11420|11416|11412.2|11408.2|8649
1724810400000|2024-08-28 02:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|10744
1724814000000|2024-08-28 03:00:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3258
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|8468
1724821200000|2024-08-28 05:00:00|11412.2|11408.2|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|7114
1724824800000|2024-08-28 06:00:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|11124
1724828400000|2024-08-28 07:00:00|11412.2|11408.2|11415.3|11411.3|11420|11416|11412.2|11408.2|19983
1724832000000|2024-08-28 08:00:00|11416.8|11412.8|11415.3|11411.3|11423.1|11419.1|11415.3|11411.3|25326
1724835600000|2024-08-28 09:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|27851
1724839200000|2024-08-28 10:00:00|11416.8|11412.8|11423.1|11419.1|11424.7|11420.7|11416.8|11412.8|30853
1724842800000|2024-08-28 11:00:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|62455
1724846400000|2024-08-28 12:00:00|11426.2|11422.2|11416.8|11412.8|11427.8|11423.8|11409|11405|315312
1724850000000|2024-08-28 13:00:00|11415.3|11411.3|11410.6|11406.6|11420|11416|11405.9|11401.9|142635
1724853600000|2024-08-28 14:00:00|11409|11405|11420|11416|11420|11416|11409|11405|108902
1724857200000|2024-08-28 15:00:00|11418.4|11414.4|11415.3|11411.3|11421.5|11417.5|11413.7|11409.7|66542
1724860800000|2024-08-28 16:00:00|11413.7|11409.7|11409|11405|11416.8|11412.8|11409|11405|74030
1724864400000|2024-08-28 17:00:00|11407.5|11403.5|11412.2|11408.2|11413.7|11409.7|11405.9|11401.9|73355
1724868000000|2024-08-28 18:00:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11405.9|11401.9|75888
1724871600000|2024-08-28 19:00:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|76378
1724875200000|2024-08-28 20:00:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|92177
1724882400000|2024-08-28 22:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|3865
1724886000000|2024-08-28 23:00:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|4807
1724889600000|2024-08-29 00:00:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11409|11405|5773
1724893200000|2024-08-29 01:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8931
1724896800000|2024-08-29 02:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|3795
1724900400000|2024-08-29 03:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|7010
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|3968
1724907600000|2024-08-29 05:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|4188
1724911200000|2024-08-29 06:00:00|11409|11405|11409|11405|11412.2|11408.2|11405.9|11401.9|7015
1724914800000|2024-08-29 07:00:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11404.3|11400.3|18667
1724918400000|2024-08-29 08:00:00|11410.6|11406.6|11420|11416|11423.1|11419.1|11410.6|11406.6|32547
1724922000000|2024-08-29 09:00:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|13411
1724925600000|2024-08-29 10:00:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11410.6|11406.6|11916
1724929200000|2024-08-29 11:00:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|18125
1724932800000|2024-08-29 12:00:00|11413.7|11409.7|11388.7|11384.7|11416.8|11412.8|11387.2|11383.2|88247
1724936400000|2024-08-29 13:00:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11382.5|11378.5|112249
1724940000000|2024-08-29 14:00:00|11388.7|11384.7|11379.3|11375.3|11393.4|11389.4|11374.7|11370.7|79584
1724943600000|2024-08-29 15:00:00|11380.9|11376.9|11387.2|11383.2|11387.2|11383.2|11379.3|11375.3|46085
1724947200000|2024-08-29 16:00:00|11385.6|11381.6|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|58979
1724950800000|2024-08-29 17:00:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|47387
1724954400000|2024-08-29 18:00:00|11390.3|11386.3|11390.3|11386.3|11393.4|11389.4|11388.7|11384.7|82685
1724958000000|2024-08-29 19:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|48965
1724961600000|2024-08-29 20:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|56494
1724968800000|2024-08-29 22:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2557
1724972400000|2024-08-29 23:00:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|6026
1724976000000|2024-08-30 00:00:00|11388.7|11384.7|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|5252
1724979600000|2024-08-30 01:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|5739
1724983200000|2024-08-30 02:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1914
1724986800000|2024-08-30 03:00:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|4686
1724990400000|2024-08-30 04:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|4225
1724994000000|2024-08-30 05:00:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2421
1724997600000|2024-08-30 06:00:00|11387.2|11383.2|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|18941
1725001200000|2024-08-30 07:00:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11387.2|11383.2|15265
1725004800000|2024-08-30 08:00:00|11391.8|11387.8|11391.8|11387.8|11395|11391|11390.3|11386.3|14751
1725008400000|2024-08-30 09:00:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11390.3|11386.3|3508
1725012000000|2024-08-30 10:00:00|11393.4|11389.4|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|10723
1725015600000|2024-08-30 11:00:00|11390.3|11386.3|11388.7|11384.7|11395|11391|11388.7|11384.7|13583
1725019200000|2024-08-30 12:00:00|11387.2|11383.2|11377.8|11373.8|11395|11391|11371.5|11367.5|100552
1725022800000|2024-08-30 13:00:00|11379.3|11375.3|11384|11380|11387.2|11383.2|11377.8|11373.8|68071
1725026400000|2024-08-30 14:00:00|11385.6|11381.6|11385.6|11381.6|11396.5|11392.5|11382.5|11378.5|83598
1725030000000|2024-08-30 15:00:00|11387.2|11383.2|11377.8|11373.8|11391.8|11387.8|11377.8|11373.8|52024
1725033600000|2024-08-30 16:00:00|11379.3|11375.3|11359|11355|11379.3|11375.3|11357.5|11353.5|89880
1725037200000|2024-08-30 17:00:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|55913
1725040800000|2024-08-30 18:00:00|11360.6|11356.6|11359|11355|11366.8|11362.8|11357.5|11353.5|38883
1725044400000|2024-08-30 19:00:00|11357.5|11353.5|11354.3|11350.3|11362.2|11358.2|11349.7|11345.7|108783
1725048000000|2024-08-30 20:00:00|11352.8|11348.8|11363.7|11359.7|11365.3|11361.3|11346.5|11342.5|71765
1725228000000|2024-09-01 22:00:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11352.8|11348.8|6532
1725231600000|2024-09-01 23:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|4486
1725235200000|2024-09-02 00:00:00|11359|11355|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|5840
1725238800000|2024-09-02 01:00:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|6408
1725242400000|2024-09-02 02:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|4638
1725246000000|2024-09-02 03:00:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|2742
1725249600000|2024-09-02 04:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1749
1725253200000|2024-09-02 05:00:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|5437
1725256800000|2024-09-02 06:00:00|11348.9|11344.9|11348.1|11344.1|11348.9|11344.9|11343.4|11339.4|12404
1725260400000|2024-09-02 07:00:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11343.4|11339.4|11475
1725264000000|2024-09-02 08:00:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|12041
1725267600000|2024-09-02 09:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|8849
1725271200000|2024-09-02 10:00:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|11955
1725274800000|2024-09-02 11:00:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|6926
1725278400000|2024-09-02 12:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|8200
1725282000000|2024-09-02 13:00:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|8187
1725285600000|2024-09-02 14:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|5993
1725289200000|2024-09-02 15:00:00|||||||||2964
1725292800000|2024-09-02 16:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|3109
1725314400000|2024-09-02 22:00:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2267
1725318000000|2024-09-02 23:00:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|3503
1725321600000|2024-09-03 00:00:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|6155
1725325200000|2024-09-03 01:00:00|11351.2|11347.2|11355.9|11351.9|11357.5|11353.5|11349.7|11345.7|13753
1725328800000|2024-09-03 02:00:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3569
1725332400000|2024-09-03 03:00:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|4266
1725336000000|2024-09-03 04:00:00|11359|11355|11355.9|11351.9|11359|11355|11354.3|11350.3|4217
1725339600000|2024-09-03 05:00:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2460
1725343200000|2024-09-03 06:00:00|11354.3|11350.3|11359|11355|11362.2|11358.2|11352.8|11348.8|19683
1725346800000|2024-09-03 07:00:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|19160
1725350400000|2024-09-03 08:00:00|11359|11355|11357.5|11353.5|11363.7|11359.7|11355.9|11351.9|24956
1725354000000|2024-09-03 09:00:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|18906
1725357600000|2024-09-03 10:00:00|11359|11355|11359|11355|11362.2|11358.2|11357.5|11353.5|14915
1725361200000|2024-09-03 11:00:00|11360.6|11356.6|11352.8|11348.8|11360.6|11356.6|11349.7|11345.7|31994
1725364800000|2024-09-03 12:00:00|11351.2|11347.2|11377.8|11373.8|11377.8|11373.8|11348.1|11344.1|92424
1725368400000|2024-09-03 13:00:00|11376.2|11372.2|11405.9|11401.9|11410.6|11406.6|11374.7|11370.7|193245
1725372000000|2024-09-03 14:00:00|11421.5|11417.5|11410.6|11406.6|11424.7|11420.7|11396.5|11392.5|135461
1725375600000|2024-09-03 15:00:00|11409|11405|11396.5|11392.5|11412.2|11408.2|11395|11391|52725
1725379200000|2024-09-03 16:00:00|11398.1|11394.1|11396.5|11392.5|11402.8|11398.8|11393.4|11389.4|32672
1725382800000|2024-09-03 17:00:00|11395|11391|11395|11391|11404.3|11400.3|11395|11391|38991
1725386400000|2024-09-03 18:00:00|11396.5|11392.5|11402.8|11398.8|11402.8|11398.8|11395|11391|52520
1725390000000|2024-09-03 19:00:00|11401.2|11397.2|11410.6|11406.6|11410.6|11406.6|11401.2|11397.2|43522
1725393600000|2024-09-03 20:00:00|11409|11405|11412.2|11408.2|11413.7|11409.7|11402.8|11398.8|60051
1725400800000|2024-09-03 22:00:00|11409|11405|11407.5|11403.5|11409|11405|11404.3|11400.3|4448
1725404400000|2024-09-03 23:00:00|11409|11405|11409|11405|11412.2|11408.2|11407.5|11403.5|5588
1725408000000|2024-09-04 00:00:00|11407.5|11403.5|11420|11416|11421.5|11417.5|11405.9|11401.9|18163
1725411600000|2024-09-04 01:00:00|11421.5|11417.5|11413.7|11409.7|11421.5|11417.5|11407.5|11403.5|13747
1725415200000|2024-09-04 02:00:00|11412.2|11408.2|11412.2|11408.2|11416.8|11412.8|11410.6|11406.6|8313
1725418800000|2024-09-04 03:00:00|11413.7|11409.7|11415.3|11411.3|11416.1|11412.1|11410.6|11406.6|4734
1725422400000|2024-09-04 04:00:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|4685
1725426000000|2024-09-04 05:00:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|8890
1725429600000|2024-09-04 06:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11413.7|11409.7|17623
1725433200000|2024-09-04 07:00:00|11423.1|11419.1|11427.8|11423.8|11429.3|11425.3|11421.5|11417.5|42640
1725436800000|2024-09-04 08:00:00|11429.3|11425.3|11421.5|11417.5|11429.3|11425.3|11421.5|11417.5|33986
1725440400000|2024-09-04 09:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|23134
1725444000000|2024-09-04 10:00:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11420|11416|14765
1725447600000|2024-09-04 11:00:00|11424.7|11420.7|11424.7|11420.7|11430.9|11426.9|11420|11416|38892
1725451200000|2024-09-04 12:00:00|11423.1|11419.1|11410.6|11406.6|11424.7|11420.7|11405.9|11401.9|67833
1725454800000|2024-09-04 13:00:00|11412.2|11408.2|11420.8|11416.8|11426.2|11422.2|11405.9|11401.9|90814
1725458400000|2024-09-04 14:00:00|11443.4|11439.4|11443.4|11439.4|11459|11455|11438.7|11434.7|161169
1725462000000|2024-09-04 15:00:00|11441.8|11437.8|11440.3|11436.3|11446.5|11442.5|11437.2|11433.2|61069
1725465600000|2024-09-04 16:00:00|11438.7|11434.7|11446.5|11442.5|11449.7|11445.7|11438.7|11434.7|34139
1725469200000|2024-09-04 17:00:00|11448.1|11444.1|11448.1|11444.1|11452.8|11448.8|11445|11441|42250
1725472800000|2024-09-04 18:00:00|11449.7|11445.7|11457.5|11453.5|11459|11455|11448.1|11444.1|78096
1725476400000|2024-09-04 19:00:00|11455.9|11451.9|11462.2|11458.2|11466.8|11462.8|11455.9|11451.9|59668
1725480000000|2024-09-04 20:00:00|11460.6|11456.6|11466.8|11462.8|11466.8|11462.8|11460.6|11456.6|35668
1725487200000|2024-09-04 22:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1218
1725490800000|2024-09-04 23:00:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|4414
1725494400000|2024-09-05 00:00:00|11468.4|11464.4|11457.5|11453.5|11471.5|11467.5|11455.9|11451.9|18012
1725498000000|2024-09-05 01:00:00|11459|11455|11459|11455|11460.6|11456.6|11454.3|11450.3|8929
1725501600000|2024-09-05 02:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|8356
1725505200000|2024-09-05 03:00:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|9109
1725508800000|2024-09-05 04:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|6044
1725512400000|2024-09-05 05:00:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|5624
1725516000000|2024-09-05 06:00:00|11465.3|11461.3|11463.7|11459.7|11468.4|11464.4|11462.2|11458.2|16690
1725519600000|2024-09-05 07:00:00|11462.2|11458.2|11457.5|11453.5|11468.4|11464.4|11455.9|11451.9|30263
1725523200000|2024-09-05 08:00:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|25524
1725526800000|2024-09-05 09:00:00|11454.3|11450.3|11457.5|11453.5|11460.6|11456.6|11452.8|11448.8|16011
1725530400000|2024-09-05 10:00:00|11455.9|11451.9|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|13225
1725534000000|2024-09-05 11:00:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|23539
1725537600000|2024-09-05 12:00:00|11460.6|11456.6|11484|11480|11487.2|11483.2|11459|11455|124593
1725541200000|2024-09-05 13:00:00|11485.6|11481.6|11491.8|11487.8|11493.4|11489.4|11484|11480|74923
1725544800000|2024-09-05 14:00:00|11482.5|11478.5|11455.9|11451.9|11491.1|11487.1|11451.2|11447.2|167112
1725548400000|2024-09-05 15:00:00|11454.3|11450.3|11470|11466|11471.5|11467.5|11452.8|11448.8|66886
1725552000000|2024-09-05 16:00:00|11468.4|11464.4|11474.7|11470.7|11476.2|11472.2|11466.8|11462.8|41904
1725555600000|2024-09-05 17:00:00|11473.1|11469.1|11479.3|11475.3|11482.5|11478.5|11471.5|11467.5|49193
1725559200000|2024-09-05 18:00:00|11480.9|11476.9|11477.8|11473.8|11485.6|11481.6|11473.1|11469.1|75958
1725562800000|2024-09-05 19:00:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|39671
1725566400000|2024-09-05 20:00:00|11477.8|11473.8|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|36582
1725573600000|2024-09-05 22:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3261
1725577200000|2024-09-05 23:00:00|11479.3|11475.3|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|3334
1725580800000|2024-09-06 00:00:00|11474.7|11470.7|11480.9|11476.9|11480.9|11476.9|11474.7|11470.7|4795
1725584400000|2024-09-06 01:00:00|11479.3|11475.3|11477.8|11473.8|11482.5|11478.5|11474.7|11470.7|5882
1725588000000|2024-09-06 02:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|3531
1725591600000|2024-09-06 03:00:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|5438
1725595200000|2024-09-06 04:00:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|3601
1725598800000|2024-09-06 05:00:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|11895
1725602400000|2024-09-06 06:00:00|11491.8|11487.8|11498.1|11494.1|11499.7|11495.7|11490.3|11486.3|16135
1725606000000|2024-09-06 07:00:00|11499.7|11495.7|11496.5|11492.5|11504.3|11500.3|11496.5|11492.5|35310
1725609600000|2024-09-06 08:00:00|11495|11491|11495|11491|11496.5|11492.5|11491.8|11487.8|17221
1725613200000|2024-09-06 09:00:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|16743
1725616800000|2024-09-06 10:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11495|11491|20585
1725620400000|2024-09-06 11:00:00|11496.5|11492.5|11491.8|11487.8|11501.2|11497.2|11488.7|11484.7|32509
1725624000000|2024-09-06 12:00:00|11493.4|11489.4|11493.4|11489.4|11532.5|11528.5|11434|11430|180441
1725627600000|2024-09-06 13:00:00|11491.8|11487.8|11463.7|11459.7|11499.7|11495.7|11452.8|11448.8|200071
1725631200000|2024-09-06 14:00:00|11465.3|11461.3|11515.3|11511.3|11516.8|11512.8|11465.3|11461.3|177806
1725634800000|2024-09-06 15:00:00|11516.8|11512.8|11516.8|11512.8|11541.8|11537.8|11509|11505|171303
1725638400000|2024-09-06 16:00:00|11518.4|11514.4|11487.2|11483.2|11518.4|11514.4|11482.5|11478.5|138301
1725642000000|2024-09-06 17:00:00|11485.6|11481.6|11498.1|11494.1|11509|11505|11477.8|11473.8|97796
1725645600000|2024-09-06 18:00:00|11493.4|11489.4|11501.2|11497.2|11505.9|11501.9|11488.7|11484.7|94715
1725649200000|2024-09-06 19:00:00|11502.8|11498.8|11496.5|11492.5|11502.8|11498.8|11490.3|11486.3|57805
1725652800000|2024-09-06 20:00:00|11495|11491|11502.8|11498.8|11507.5|11503.5|11491.8|11487.8|43096
1725832800000|2024-09-08 22:00:00|11496.5|11492.5|11493.4|11489.4|11499.7|11495.7|11488.7|11484.7|8466
1725836400000|2024-09-08 23:00:00|11495|11491|11487.2|11483.2|11495|11491|11487.2|11483.2|8500
1725840000000|2024-09-09 00:00:00|11485.6|11481.6|11480.9|11476.9|11488.7|11484.7|11479.3|11475.3|15392
1725843600000|2024-09-09 01:00:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|9532
1725847200000|2024-09-09 02:00:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|4316
1725850800000|2024-09-09 03:00:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|3579
1725854400000|2024-09-09 04:00:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|5196
1725858000000|2024-09-09 05:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4478
1725861600000|2024-09-09 06:00:00|11477.8|11473.8|11479.3|11475.3|11484|11480|11474.7|11470.7|14801
1725865200000|2024-09-09 07:00:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11470|11466|30191
1725868800000|2024-09-09 08:00:00|11477.8|11473.8|11466.8|11462.8|11477.8|11473.8|11465.3|11461.3|19746
1725872400000|2024-09-09 09:00:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11463.7|11459.7|25513
1725876000000|2024-09-09 10:00:00|11466.8|11462.8|11474.7|11470.7|11474.7|11470.7|11466.8|11462.8|25652
1725879600000|2024-09-09 11:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11471.5|11467.5|19363
1725883200000|2024-09-09 12:00:00|11473.1|11469.1|11482.5|11478.5|11488.7|11484.7|11470|11466|59548
1725886800000|2024-09-09 13:00:00|11480.9|11476.9|11488.7|11484.7|11491.8|11487.8|11477.8|11473.8|69831
1725890400000|2024-09-09 14:00:00|11487.2|11483.2|11501.2|11497.2|11501.2|11497.2|11482.5|11478.5|67364
1725894000000|2024-09-09 15:00:00|11499.7|11495.7|11502.8|11498.8|11505.9|11501.9|11496.5|11492.5|46726
1725897600000|2024-09-09 16:00:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11495|11491|77550
1725901200000|2024-09-09 17:00:00|11502.8|11498.8|11505.9|11501.9|11513.7|11509.7|11502.8|11498.8|43824
1725904800000|2024-09-09 18:00:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11501.2|11497.2|40380
1725908400000|2024-09-09 19:00:00|11505.9|11501.9|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|36892
1725912000000|2024-09-09 20:00:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11501.2|11497.2|57164
1725919200000|2024-09-09 22:00:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|2374
1725922800000|2024-09-09 23:00:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|2956
1725926400000|2024-09-10 00:00:00|11505.9|11501.9|11496.5|11492.5|11509|11505|11496.5|11492.5|13406
1725930000000|2024-09-10 01:00:00|11498.1|11494.1|11495|11491|11499.7|11495.7|11491.8|11487.8|14327
1725933600000|2024-09-10 02:00:00|11496.5|11492.5|11498.1|11494.1|11501.2|11497.2|11495|11491|13640
1725937200000|2024-09-10 03:00:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|4827
1725940800000|2024-09-10 04:00:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11498.1|11494.1|3163
1725944400000|2024-09-10 05:00:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11499.7|11495.7|7100
1725948000000|2024-09-10 06:00:00|11503.6|11499.6|11496.5|11492.5|11505.9|11501.9|11495|11491|16669
1725951600000|2024-09-10 07:00:00|11498.1|11494.1|11488.7|11484.7|11498.1|11494.1|11488.7|11484.7|25640
1725955200000|2024-09-10 08:00:00|11490.3|11486.3|11491.8|11487.8|11495|11491|11488.7|11484.7|16922
1725958800000|2024-09-10 09:00:00|11493.4|11489.4|11498.1|11494.1|11499.7|11495.7|11493.4|11489.4|16568
1725962400000|2024-09-10 10:00:00|11499.7|11495.7|11491.8|11487.8|11499.7|11495.7|11491.8|11487.8|15932
1725966000000|2024-09-10 11:00:00|11490.3|11486.3|11493.4|11489.4|11495|11491|11488.7|11484.7|31733
1725969600000|2024-09-10 12:00:00|11491.8|11487.8|11510.6|11506.6|11513.7|11509.7|11490.3|11486.3|64876
1725973200000|2024-09-10 13:00:00|11512.2|11508.2|11509|11505|11513.7|11509.7|11504.3|11500.3|57832
1725976800000|2024-09-10 14:00:00|11510.6|11506.6|11523.1|11519.1|11526.2|11522.2|11507.5|11503.5|108451
1725980400000|2024-09-10 15:00:00|11524.7|11520.7|11545|11541|11546.5|11542.5|11523.1|11519.1|104457
1725984000000|2024-09-10 16:00:00|11546.5|11542.5|11535.6|11531.6|11548.1|11544.1|11532.5|11528.5|66224
1725987600000|2024-09-10 17:00:00|11532.5|11528.5|11545|11541|11549.7|11545.7|11532.5|11528.5|51543
1725991200000|2024-09-10 18:00:00|11546.5|11542.5|11546.5|11542.5|11551.2|11547.2|11541.8|11537.8|53487
1725994800000|2024-09-10 19:00:00|11545|11541|11546.5|11542.5|11549.7|11545.7|11543.4|11539.4|53600
1725998400000|2024-09-10 20:00:00|11548.1|11544.1|11548.1|11544.1|11552.8|11548.8|11545|11541|40222
1726005600000|2024-09-10 22:00:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11545|11541|2972
1726009200000|2024-09-10 23:00:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11546.5|11542.5|5875
1726012800000|2024-09-11 00:00:00|11554.3|11550.3|11545|11541|11554.3|11550.3|11545|11541|19222
1726016400000|2024-09-11 01:00:00|11543.4|11539.4|11554.3|11550.3|11554.3|11550.3|11540.3|11536.3|20513
1726020000000|2024-09-11 02:00:00|11555.9|11551.9|11555.9|11551.9|11562.2|11558.2|11554.3|11550.3|19074
1726023600000|2024-09-11 03:00:00|11554.3|11550.3|11562.2|11558.2|11565.3|11561.3|11554.3|11550.3|14235
1726027200000|2024-09-11 04:00:00|11560.6|11556.6|11565.3|11561.3|11566.8|11562.8|11560.6|11556.6|13847
1726030800000|2024-09-11 05:00:00|11566.8|11562.8|11566.8|11562.8|11573.1|11569.1|11565.3|11561.3|18670
1726034400000|2024-09-11 06:00:00|11565.3|11561.3|11568.4|11564.4|11571.5|11567.5|11563.7|11559.7|21845
1726038000000|2024-09-11 07:00:00|11570|11566|11568.4|11564.4|11576.2|11572.2|11563.7|11559.7|28045
1726041600000|2024-09-11 08:00:00|11570|11566|11570|11566|11573.1|11569.1|11563.7|11559.7|35637
1726045200000|2024-09-11 09:00:00|11571.5|11567.5|11565.3|11561.3|11574.7|11570.7|11565.3|11561.3|20075
1726048800000|2024-09-11 10:00:00|11563.7|11559.7|11559|11555|11565.3|11561.3|11559|11555|28555
1726052400000|2024-09-11 11:00:00|11557.5|11553.5|11563.7|11559.7|11566.8|11562.8|11557.5|11553.5|34668
1726056000000|2024-09-11 12:00:00|11565.3|11561.3|11518.4|11514.4|11568.4|11564.4|11509|11505|169892
1726059600000|2024-09-11 13:00:00|11516.8|11512.8|11543.4|11539.4|11545|11541|11515.3|11511.3|149960
1726063200000|2024-09-11 14:00:00|11545|11541|11560.6|11556.6|11568.4|11564.4|11538.7|11534.7|160386
1726066800000|2024-09-11 15:00:00|11562.2|11558.2|11540.3|11536.3|11563.7|11559.7|11538.7|11534.7|93892
1726070400000|2024-09-11 16:00:00|11538.7|11534.7|11530.9|11526.9|11538.7|11534.7|11529.3|11525.3|46865
1726074000000|2024-09-11 17:00:00|11532.5|11528.5|11523.1|11519.1|11540.3|11536.3|11520|11516|80805
1726077600000|2024-09-11 18:00:00|11524.7|11520.7|11535.6|11531.6|11535.6|11531.6|11523.1|11519.1|50331
1726081200000|2024-09-11 19:00:00|11537.2|11533.2|11535.6|11531.6|11540.3|11536.3|11532.5|11528.5|48307
1726084800000|2024-09-11 20:00:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11530.9|11526.9|35877
1726092000000|2024-09-11 22:00:00|11534|11530|11534|11530|11538.7|11534.7|11534|11530|5534
1726095600000|2024-09-11 23:00:00|11532.5|11528.5|11534|11530|11537.2|11533.2|11530.9|11526.9|5259
1726099200000|2024-09-12 00:00:00|11532.5|11528.5|11526.2|11522.2|11532.5|11528.5|11524.7|11520.7|14201
1726102800000|2024-09-12 01:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11523.1|11519.1|11035
1726106400000|2024-09-12 02:00:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|5499
1726110000000|2024-09-12 03:00:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|5933
1726113600000|2024-09-12 04:00:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|3293
1726117200000|2024-09-12 05:00:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|4028
1726120800000|2024-09-12 06:00:00|11530.9|11526.9|11524.7|11520.7|11532.5|11528.5|11523.1|11519.1|23713
1726124400000|2024-09-12 07:00:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11518.4|11514.4|23887
1726128000000|2024-09-12 08:00:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11518.4|11514.4|36963
1726131600000|2024-09-12 09:00:00|11518.4|11514.4|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|19498
1726135200000|2024-09-12 10:00:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|15223
1726138800000|2024-09-12 11:00:00|11524.7|11520.7|11527.8|11523.8|11532.5|11528.5|11523.1|11519.1|31631
1726142400000|2024-09-12 12:00:00|11529.3|11525.3|11543.4|11539.4|11551.2|11547.2|11521.5|11517.5|140680
1726146000000|2024-09-12 13:00:00|11545|11541|11532.5|11528.5|11546.5|11542.5|11513.7|11509.7|114653
1726149600000|2024-09-12 14:00:00|11530.9|11526.9|11513.7|11509.7|11530.9|11526.9|11507.5|11503.5|102372
1726153200000|2024-09-12 15:00:00|11515.3|11511.3|11520|11516|11523.1|11519.1|11509|11505|57941
1726156800000|2024-09-12 16:00:00|11518.4|11514.4|11507.5|11503.5|11518.4|11514.4|11501.2|11497.2|65599
1726160400000|2024-09-12 17:00:00|11505.9|11501.9|11513.7|11509.7|11516.8|11512.8|11501.2|11497.2|74456
1726164000000|2024-09-12 18:00:00|11510.6|11506.6|11520|11516|11521.5|11517.5|11507.5|11503.5|79245
1726167600000|2024-09-12 19:00:00|11518.4|11514.4|11516.8|11512.8|11524.7|11520.7|11516.8|11512.8|93732
1726171200000|2024-09-12 20:00:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11512.2|11508.2|47087
1726178400000|2024-09-12 22:00:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11523.1|11519.1|3471
1726182000000|2024-09-12 23:00:00|11529.3|11525.3|11540.3|11536.3|11541.8|11537.8|11529.3|11525.3|10225
1726185600000|2024-09-13 00:00:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11537.2|11533.2|13922
1726189200000|2024-09-13 01:00:00|11543.4|11539.4|11541.8|11537.8|11545|11541|11541.8|11537.8|7979
1726192800000|2024-09-13 02:00:00|11540.3|11536.3|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|9939
1726196400000|2024-09-13 03:00:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11540.3|11536.3|5275
1726200000000|2024-09-13 04:00:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|6179
1726203600000|2024-09-13 05:00:00|11541.8|11537.8|11548.1|11544.1|11548.1|11544.1|11541.8|11537.8|8780
1726207200000|2024-09-13 06:00:00|11546.5|11542.5|11541.8|11537.8|11549.7|11545.7|11540.3|11536.3|14623
1726210800000|2024-09-13 07:00:00|11540.3|11536.3|11546.5|11542.5|11546.5|11542.5|11535.6|11531.6|18442
1726214400000|2024-09-13 08:00:00|11548.1|11544.1|11551.2|11547.2|11559|11555|11548.1|11544.1|39750
1726218000000|2024-09-13 09:00:00|11549.7|11545.7|11545|11541|11551.2|11547.2|11541.8|11537.8|32145
1726221600000|2024-09-13 10:00:00|11543.4|11539.4|11538.7|11534.7|11546.5|11542.5|11537.2|11533.2|16475
1726225200000|2024-09-13 11:00:00|11537.2|11533.2|11537.2|11533.2|11545|11541|11535.6|11531.6|26826
1726228800000|2024-09-13 12:00:00|11535.6|11531.6|11532.5|11528.5|11540.3|11536.3|11527.8|11523.8|52778
1726232400000|2024-09-13 13:00:00|11534|11530|11535.6|11531.6|11548.1|11544.1|11534|11530|76055
1726236000000|2024-09-13 14:00:00|11534|11530|11530.9|11526.9|11538.7|11534.7|11524.7|11520.7|79745
1726239600000|2024-09-13 15:00:00|11532.5|11528.5|11537.2|11533.2|11538.7|11534.7|11530.9|11526.9|54271
1726243200000|2024-09-13 16:00:00|11535.6|11531.6|11545|11541|11546.5|11542.5|11534|11530|61425
1726246800000|2024-09-13 17:00:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11541.8|11537.8|24535
1726250400000|2024-09-13 18:00:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11543.4|11539.4|24844
1726254000000|2024-09-13 19:00:00|11543.4|11539.4|11537.2|11533.2|11545|11541|11537.2|11533.2|32370
1726257600000|2024-09-13 20:00:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|26422
1726437600000|2024-09-15 22:00:00|11546.5|11542.5|11543.4|11539.4|11552.8|11548.8|11543.4|11539.4|7198
1726441200000|2024-09-15 23:00:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|5972
1726444800000|2024-09-16 00:00:00|11543.4|11539.4|11546.5|11542.5|11548.1|11544.1|11541.8|11537.8|7275
1726448400000|2024-09-16 01:00:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11545|11541|3706
1726452000000|2024-09-16 02:00:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|12358
1726455600000|2024-09-16 03:00:00|11545|11541|11551.2|11547.2|11551.2|11547.2|11545|11541|4842
1726459200000|2024-09-16 04:00:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|3477
1726462800000|2024-09-16 05:00:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11545|11541|3401
1726466400000|2024-09-16 06:00:00|11545|11541|11551.2|11547.2|11554.3|11550.3|11545|11541|11052
1726470000000|2024-09-16 07:00:00|11552.8|11548.8|11546.5|11542.5|11554.3|11550.3|11546.5|11542.5|11578
1726473600000|2024-09-16 08:00:00|11548.1|11544.1|11549.7|11545.7|11552.8|11548.8|11545|11541|14165
1726477200000|2024-09-16 09:00:00|11548.1|11544.1|11540.3|11536.3|11551.2|11547.2|11540.3|11536.3|22605
1726480800000|2024-09-16 10:00:00|11541.8|11537.8|11546.5|11542.5|11546.5|11542.5|11540.3|11536.3|11464
1726484400000|2024-09-16 11:00:00|11545|11541|11552.8|11548.8|11552.8|11548.8|11545|11541|25217
1726488000000|2024-09-16 12:00:00|11554.3|11550.3|11543.4|11539.4|11562.2|11558.2|11537.2|11533.2|74366
1726491600000|2024-09-16 13:00:00|11545|11541|11538.7|11534.7|11552.8|11548.8|11532.5|11528.5|62214
1726495200000|2024-09-16 14:00:00|11540.3|11536.3|11552.8|11548.8|11552.8|11548.8|11535.6|11531.6|50753
1726498800000|2024-09-16 15:00:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11549.7|11545.7|42160
1726502400000|2024-09-16 16:00:00|11552.8|11548.8|11557.5|11553.5|11559|11555|11549.7|11545.7|28695
1726506000000|2024-09-16 17:00:00|11559|11555|11559|11555|11560.6|11556.6|11552.8|11548.8|31652
1726509600000|2024-09-16 18:00:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11552.8|11548.8|40023
1726513200000|2024-09-16 19:00:00|11555.9|11551.9|11555.9|11551.9|11560.6|11556.6|11552.8|11548.8|40950
1726516800000|2024-09-16 20:00:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11552.8|11548.8|41845
1726524000000|2024-09-16 22:00:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1772
1726527600000|2024-09-16 23:00:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|2503
1726531200000|2024-09-17 00:00:00|11557.5|11553.5|11554.3|11550.3|11559|11555|11552.8|11548.8|9574
1726534800000|2024-09-17 01:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|5765
1726538400000|2024-09-17 02:00:00|11555.1|11551.1|11557.5|11553.5|11559|11555|11554.3|11550.3|1569
1726542000000|2024-09-17 03:00:00|11555.9|11551.9|11555.9|11551.9|11559|11555|11555.9|11551.9|3411
1726545600000|2024-09-17 04:00:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1583
1726549200000|2024-09-17 05:00:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|6898
1726552800000|2024-09-17 06:00:00|11548.1|11544.1|11557.5|11553.5|11559|11555|11546.5|11542.5|11497
1726556400000|2024-09-17 07:00:00|11555.9|11551.9|11560.6|11556.6|11566.8|11562.8|11555.9|11551.9|25561
1726560000000|2024-09-17 08:00:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|17072
1726563600000|2024-09-17 09:00:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|16984
1726567200000|2024-09-17 10:00:00|11559|11555|11554.3|11550.3|11560.6|11556.6|11554.3|11550.3|10276
1726570800000|2024-09-17 11:00:00|11552.8|11548.8|11562.2|11558.2|11566.8|11562.8|11552.8|11548.8|21137
1726574400000|2024-09-17 12:00:00|11560.6|11556.6|11543.4|11539.4|11570|11566|11537.2|11533.2|128291
1726578000000|2024-09-17 13:00:00|11545|11541|11530.9|11526.9|11549.7|11545.7|11527.8|11523.8|116919
1726581600000|2024-09-17 14:00:00|11532.5|11528.5|11538.7|11534.7|11540.3|11536.3|11527.8|11523.8|74640
1726585200000|2024-09-17 15:00:00|11540.3|11536.3|11532.5|11528.5|11540.3|11536.3|11527.8|11523.8|46762
1726588800000|2024-09-17 16:00:00|11530.9|11526.9|11535.6|11531.6|11537.2|11533.2|11529.3|11525.3|39954
1726592400000|2024-09-17 17:00:00|11536.4|11532.4|11534|11530|11537.2|11533.2|11529.3|11525.3|56727
1726596000000|2024-09-17 18:00:00|11535.6|11531.6|11538.7|11534.7|11540.3|11536.3|11532.5|11528.5|39616
1726599600000|2024-09-17 19:00:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|56126
1726603200000|2024-09-17 20:00:00|11538.7|11534.7|11534|11530|11538.7|11534.7|11532.5|11528.5|28757
1726610400000|2024-09-17 22:00:00|11532.5|11528.5|11537.2|11533.2|11537.2|11533.2|11532.5|11528.5|2233
1726614000000|2024-09-17 23:00:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|5806
1726617600000|2024-09-18 00:00:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|7183
1726621200000|2024-09-18 01:00:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|4510
1726624800000|2024-09-18 02:00:00|11538.7|11534.7|11535.6|11531.6|11540.3|11536.3|11535.6|11531.6|2839
1726628400000|2024-09-18 03:00:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|2614
1726632000000|2024-09-18 04:00:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|3935
1726635600000|2024-09-18 05:00:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11534|11530|3863
1726639200000|2024-09-18 06:00:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|9973
1726642800000|2024-09-18 07:00:00|11534|11530|11530.9|11526.9|11535.6|11531.6|11529.3|11525.3|17869
1726646400000|2024-09-18 08:00:00|11529.3|11525.3|11523.1|11519.1|11529.3|11525.3|11523.1|11519.1|17631
1726650000000|2024-09-18 09:00:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11520|11516|14326
1726653600000|2024-09-18 10:00:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|28660
1726657200000|2024-09-18 11:00:00|11524.7|11520.7|11518.4|11514.4|11524.7|11520.7|11515.3|11511.3|17961
1726660800000|2024-09-18 12:00:00|11520|11516|11513.7|11509.7|11520|11516|11509|11505|61634
1726664400000|2024-09-18 13:00:00|11515.3|11511.3|11512.2|11508.2|11520|11516|11509|11505|61043
1726668000000|2024-09-18 14:00:00|11510.6|11506.6|11501.2|11497.2|11512.2|11508.2|11499.7|11495.7|59625
1726671600000|2024-09-18 15:00:00|11499.7|11495.7|11505.9|11501.9|11507.5|11503.5|11499.7|11495.7|44271
1726675200000|2024-09-18 16:00:00|11507.5|11503.5|11513.7|11509.7|11513.7|11509.7|11505.9|11501.9|30048
1726678800000|2024-09-18 17:00:00|11512.2|11508.2|11503.6|11499.6|11516.8|11512.8|11503.6|11499.6|57778
1726682400000|2024-09-18 18:00:00|11505.1|11501.1|11510.6|11506.6|11552|11548|11501.2|11497.2|231374
1726686000000|2024-09-18 19:00:00|11509|11505|11495|11491|11513.7|11509.7|11491.8|11487.8|154938
1726689600000|2024-09-18 20:00:00|11493.4|11489.4|11498.1|11494.1|11499.7|11495.7|11487.2|11483.2|54111
1726696800000|2024-09-18 22:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|6551
1726700400000|2024-09-18 23:00:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11488.7|11484.7|7448
1726704000000|2024-09-19 00:00:00|11490.3|11486.3|11479.3|11475.3|11491.8|11487.8|11479.3|11475.3|17972
1726707600000|2024-09-19 01:00:00|11480.9|11476.9|11474.7|11470.7|11482.5|11478.5|11471.5|11467.5|18532
1726711200000|2024-09-19 02:00:00|11473.1|11469.1|11479.3|11475.3|11482.5|11478.5|11473.1|11469.1|19090
1726714800000|2024-09-19 03:00:00|11477.8|11473.8|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|13154
1726718400000|2024-09-19 04:00:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|5907
1726722000000|2024-09-19 05:00:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11484|11480|12608
1726725600000|2024-09-19 06:00:00|11490.3|11486.3|11496.5|11492.5|11496.5|11492.5|11487.2|11483.2|23728
1726729200000|2024-09-19 07:00:00|11495|11491|11507.5|11503.5|11507.5|11503.5|11495|11491|42505
1726732800000|2024-09-19 08:00:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11499.7|11495.7|34139
1726736400000|2024-09-19 09:00:00|11504.3|11500.3|11502.8|11498.8|11507.5|11503.5|11499.7|11495.7|12365
1726740000000|2024-09-19 10:00:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11498.1|11494.1|22916
1726743600000|2024-09-19 11:00:00|11502.8|11498.8|11498.1|11494.1|11504.3|11500.3|11488.7|11484.7|48006
1726747200000|2024-09-19 12:00:00|11496.5|11492.5|11454.3|11450.3|11498.1|11494.1|11452.8|11448.8|129957
1726750800000|2024-09-19 13:00:00|11455.9|11451.9|11471.5|11467.5|11476.2|11472.2|11455.9|11451.9|127559
1726754400000|2024-09-19 14:00:00|11473.1|11469.1|11485.6|11481.6|11490.3|11486.3|11468.4|11464.4|121916
1726758000000|2024-09-19 15:00:00|11484|11480|11476.2|11472.2|11485.6|11481.6|11473.1|11469.1|62377
1726761600000|2024-09-19 16:00:00|11474.7|11470.7|11471.5|11467.5|11479.3|11475.3|11471.5|11467.5|37969
1726765200000|2024-09-19 17:00:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11470|11466|49247
1726768800000|2024-09-19 18:00:00|11474.7|11470.7|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|55257
1726772400000|2024-09-19 19:00:00|11476.2|11472.2|11485.6|11481.6|11487.2|11483.2|11476.2|11472.2|54049
1726776000000|2024-09-19 20:00:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|54960
1726783200000|2024-09-19 22:00:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11490.3|11486.3|5563
1726786800000|2024-09-19 23:00:00|11491.8|11487.8|11491.8|11487.8|11496.5|11492.5|11490.3|11486.3|5144
1726790400000|2024-09-20 00:00:00|11490.3|11486.3|11498.1|11494.1|11498.1|11494.1|11488.7|11484.7|6360
1726794000000|2024-09-20 01:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|8154
1726797600000|2024-09-20 02:00:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|5724
1726801200000|2024-09-20 03:00:00|11499.7|11495.7|11495|11491|11499.7|11495.7|11493.4|11489.4|5944
1726804800000|2024-09-20 04:00:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11490.3|11486.3|3421
1726808400000|2024-09-20 05:00:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11491.8|11487.8|3892
1726812000000|2024-09-20 06:00:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11488.7|11484.7|14952
1726815600000|2024-09-20 07:00:00|11487.2|11483.2|11491.8|11487.8|11493.4|11489.4|11485.6|11481.6|20274
1726819200000|2024-09-20 08:00:00|11490.3|11486.3|11495|11491|11501.2|11497.2|11490.3|11486.3|21695
1726822800000|2024-09-20 09:00:00|11496.5|11492.5|11485.6|11481.6|11496.5|11492.5|11485.6|11481.6|32470
1726826400000|2024-09-20 10:00:00|11484|11480|11479.3|11475.3|11485.6|11481.6|11479.3|11475.3|28053
1726830000000|2024-09-20 11:00:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11471.5|11467.5|30213
1726833600000|2024-09-20 12:00:00|11473.1|11469.1|11479.3|11475.3|11485.6|11481.6|11473.1|11469.1|56464
1726837200000|2024-09-20 13:00:00|11480.9|11476.9|11466.8|11462.8|11482.5|11478.5|11462.2|11458.2|80432
1726840800000|2024-09-20 14:00:00|11465.3|11461.3|11460.6|11456.6|11466.8|11462.8|11459|11455|58214
1726844400000|2024-09-20 15:00:00|11459|11455|11480.9|11476.9|11480.9|11476.9|11455.9|11451.9|92219
1726848000000|2024-09-20 16:00:00|11481.7|11477.7|11495|11491|11496.5|11492.5|11477.8|11473.8|76014
1726851600000|2024-09-20 17:00:00|11493.4|11489.4|11485.6|11481.6|11495|11491|11485.6|11481.6|35289
1726855200000|2024-09-20 18:00:00|11484|11480|11487.2|11483.2|11490.3|11486.3|11482.5|11478.5|56663
1726858800000|2024-09-20 19:00:00|11488.7|11484.7|11482.5|11478.5|11490.3|11486.3|11482.5|11478.5|28702
1726862400000|2024-09-20 20:00:00|11484|11480|11476.2|11472.2|11484|11480|11474.7|11470.7|34502
1727042400000|2024-09-22 22:00:00|11468.4|11464.4|11474.7|11470.7|11479.3|11475.3|11468.4|11464.4|7469
1727046000000|2024-09-22 23:00:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|5012
1727049600000|2024-09-23 00:00:00|11471.5|11467.5|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|7001
1727053200000|2024-09-23 01:00:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|2937
1727056800000|2024-09-23 02:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2898
1727060400000|2024-09-23 03:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2921
1727064000000|2024-09-23 04:00:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1581
1727067600000|2024-09-23 05:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|6646
1727071200000|2024-09-23 06:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11460.6|11456.6|11287
1727074800000|2024-09-23 07:00:00|11466.8|11462.8|11477.8|11473.8|11482.5|11478.5|11465.3|11461.3|49324
1727078400000|2024-09-23 08:00:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11477.8|11473.8|24904
1727082000000|2024-09-23 09:00:00|11484|11480|11477.8|11473.8|11484|11480|11474.7|11470.7|19033
1727085600000|2024-09-23 10:00:00|11479.3|11475.3|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|14894
1727089200000|2024-09-23 11:00:00|11474.7|11470.7|11471.5|11467.5|11476.2|11472.2|11470|11466|26499
1727092800000|2024-09-23 12:00:00|11473.1|11469.1|11460.6|11456.6|11476.2|11472.2|11459|11455|70059
1727096400000|2024-09-23 13:00:00|11459|11455|11445|11441|11478.6|11474.6|11445|11441|95192
1727100000000|2024-09-23 14:00:00|11443.4|11439.4|11449.7|11445.7|11451.2|11447.2|11438.7|11434.7|75333
1727103600000|2024-09-23 15:00:00|11448.1|11444.1|11468.4|11464.4|11468.4|11464.4|11446.5|11442.5|64940
1727107200000|2024-09-23 16:00:00|11470|11466|11477.8|11473.8|11480.9|11476.9|11463.7|11459.7|121667
1727110800000|2024-09-23 17:00:00|11479.3|11475.3|11477.8|11473.8|11484|11480|11477.8|11473.8|35228
1727114400000|2024-09-23 18:00:00|11476.2|11472.2|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|42446
1727118000000|2024-09-23 19:00:00|11476.2|11472.2|11471.5|11467.5|11477.8|11473.8|11471.5|11467.5|32343
1727121600000|2024-09-23 20:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|22466
1727128800000|2024-09-23 22:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|4541
1727132400000|2024-09-23 23:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1271
1727136000000|2024-09-24 00:00:00|11474.7|11470.7|11476.2|11472.2|11479.3|11475.3|11473.1|11469.1|7412
1727139600000|2024-09-24 01:00:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11470|11466|10404
1727143200000|2024-09-24 02:00:00|11474.7|11470.7|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|3926
1727146800000|2024-09-24 03:00:00|11471.5|11467.5|11466.8|11462.8|11473.1|11469.1|11466.8|11462.8|5168
1727150400000|2024-09-24 04:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|6439
1727154000000|2024-09-24 05:00:00|11465.3|11461.3|11470|11466|11470|11466|11463.7|11459.7|9199
1727157600000|2024-09-24 06:00:00|11468.4|11464.4|11462.2|11458.2|11471.5|11467.5|11460.6|11456.6|15045
1727161200000|2024-09-24 07:00:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|19945
1727164800000|2024-09-24 08:00:00|11459|11455|11448.1|11444.1|11459|11455|11445|11441|40692
1727168400000|2024-09-24 09:00:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11443.4|11439.4|16938
1727172000000|2024-09-24 10:00:00|11443.4|11439.4|11451.2|11447.2|11451.2|11447.2|11441.8|11437.8|20393
1727175600000|2024-09-24 11:00:00|11449.7|11445.7|11440.3|11436.3|11449.7|11445.7|11438.7|11434.7|40839
1727179200000|2024-09-24 12:00:00|11438.7|11434.7|11440.3|11436.3|11446.5|11442.5|11432.5|11428.5|98454
1727182800000|2024-09-24 13:00:00|11441.8|11437.8|11449.7|11445.7|11452.8|11448.8|11438.7|11434.7|95282
1727186400000|2024-09-24 14:00:00|11451.2|11447.2|11479.3|11475.3|11480.9|11476.9|11449.7|11445.7|158440
1727190000000|2024-09-24 15:00:00|11480.9|11476.9|11474.7|11470.7|11482.5|11478.5|11473.1|11469.1|57930
1727193600000|2024-09-24 16:00:00|11476.2|11472.2|11480.9|11476.9|11484|11480|11476.2|11472.2|45210
1727197200000|2024-09-24 17:00:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11474.7|11470.7|33652
1727200800000|2024-09-24 18:00:00|11480.9|11476.9|11485.6|11481.6|11491.8|11487.8|11480.9|11476.9|47105
1727204400000|2024-09-24 19:00:00|11484|11480|11488.7|11484.7|11490.3|11486.3|11482.5|11478.5|48582
1727208000000|2024-09-24 20:00:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|39359
1727215200000|2024-09-24 22:00:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|5219
1727218800000|2024-09-24 23:00:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|3747
1727222400000|2024-09-25 00:00:00|11490.3|11486.3|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|9477
1727226000000|2024-09-25 01:00:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11482.5|11478.5|13234
1727229600000|2024-09-25 02:00:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|5916
1727233200000|2024-09-25 03:00:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|2629
1727236800000|2024-09-25 04:00:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|5429
1727240400000|2024-09-25 05:00:00|11480.9|11476.9|11485.6|11481.6|11487.2|11483.2|11479.3|11475.3|7224
1727244000000|2024-09-25 06:00:00|11484|11480|11485.6|11481.6|11490.3|11486.3|11484|11480|10377
1727247600000|2024-09-25 07:00:00|11484|11480|11484|11480|11493.4|11489.4|11482.5|11478.5|20754
1727251200000|2024-09-25 08:00:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11479.3|11475.3|19342
1727254800000|2024-09-25 09:00:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|17122
1727258400000|2024-09-25 10:00:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11470|11466|23186
1727262000000|2024-09-25 11:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|22732
1727265600000|2024-09-25 12:00:00|11466.8|11462.8|11474.7|11470.7|11474.7|11470.7|11459|11455|68481
1727269200000|2024-09-25 13:00:00|11473.1|11469.1|11468.4|11464.4|11476.2|11472.2|11460.6|11456.6|102976
1727272800000|2024-09-25 14:00:00|11466.8|11462.8|11460.6|11456.6|11468.4|11464.4|11457.5|11453.5|60086
1727276400000|2024-09-25 15:00:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11454.3|11450.3|48441
1727280000000|2024-09-25 16:00:00|11463.7|11459.7|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|42828
1727283600000|2024-09-25 17:00:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11455.9|11451.9|36915
1727287200000|2024-09-25 18:00:00|11460.6|11456.6|11457.5|11453.5|11465.3|11461.3|11457.5|11453.5|48959
1727290800000|2024-09-25 19:00:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|39290
1727294400000|2024-09-25 20:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|37268
1727301600000|2024-09-25 22:00:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|3137
1727305200000|2024-09-25 23:00:00|11455.9|11451.9|11455.9|11451.9|11459|11455|11454.3|11450.3|3477
1727308800000|2024-09-26 00:00:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|7559
1727312400000|2024-09-26 01:00:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|6583
1727316000000|2024-09-26 02:00:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|3516
1727319600000|2024-09-26 03:00:00|11452.8|11448.8|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|5625
1727323200000|2024-09-26 04:00:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2929
1727326800000|2024-09-26 05:00:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|3360
1727330400000|2024-09-26 06:00:00|11452.8|11448.8|11457.5|11453.5|11460.6|11456.6|11452.8|11448.8|20401
1727334000000|2024-09-26 07:00:00|11455.9|11451.9|11457.5|11453.5|11460.6|11456.6|11451.2|11447.2|20508
1727337600000|2024-09-26 08:00:00|11458.3|11454.3|11459|11455|11460.6|11456.6|11452.8|11448.8|16769
1727341200000|2024-09-26 09:00:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11459|11455|10264
1727344800000|2024-09-26 10:00:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11459|11455|23005
1727348400000|2024-09-26 11:00:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|17786
1727352000000|2024-09-26 12:00:00|11468.4|11464.4|11443.4|11439.4|11476.2|11472.2|11437.2|11433.2|135575
1727355600000|2024-09-26 13:00:00|11441.8|11437.8|11446.5|11442.5|11460.6|11456.6|11438.7|11434.7|115213
1727359200000|2024-09-26 14:00:00|11445|11441|11445|11441|11448.1|11444.1|11424.7|11420.7|143658
1727362800000|2024-09-26 15:00:00|11446.5|11442.5|11434|11430|11446.5|11442.5|11434|11430|56892
1727366400000|2024-09-26 16:00:00|11435.6|11431.6|11429.3|11425.3|11438.7|11434.7|11426.2|11422.2|64992
1727370000000|2024-09-26 17:00:00|11430.9|11426.9|11438.7|11434.7|11445|11441|11429.3|11425.3|66728
1727373600000|2024-09-26 18:00:00|11437.2|11433.2|11443.4|11439.4|11443.4|11439.4|11435.6|11431.6|34191
1727377200000|2024-09-26 19:00:00|11445|11441|11440.3|11436.3|11448.1|11444.1|11437.2|11433.2|43484
1727380800000|2024-09-26 20:00:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11435.6|11431.6|34223
1727388000000|2024-09-26 22:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|3002
1727391600000|2024-09-26 23:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|3056
1727395200000|2024-09-27 00:00:00|11441.8|11437.8|11435.6|11431.6|11443.4|11439.4|11435.6|11431.6|9917
1727398800000|2024-09-27 01:00:00|11437.2|11433.2|11440.3|11436.3|11443.4|11439.4|11435.6|11431.6|6219
1727402400000|2024-09-27 02:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|5431
1727406000000|2024-09-27 03:00:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|3730
1727409600000|2024-09-27 04:00:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11434|11430|5340
1727413200000|2024-09-27 05:00:00|11432.5|11428.5|11438.7|11434.7|11438.7|11434.7|11432.5|11428.5|10225
1727416800000|2024-09-27 06:00:00|11437.2|11433.2|11448.1|11444.1|11449.7|11445.7|11427.8|11423.8|66341
1727420400000|2024-09-27 07:00:00|11449.7|11445.7|11459|11455|11460.6|11456.6|11448.1|11444.1|37541
1727424000000|2024-09-27 08:00:00|11460.6|11456.6|11448.1|11444.1|11460.6|11456.6|11445|11441|33738
1727427600000|2024-09-27 09:00:00|11449.7|11445.7|11445|11441|11451.2|11447.2|11443.4|11439.4|15898
1727431200000|2024-09-27 10:00:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|22047
1727434800000|2024-09-27 11:00:00|11440.3|11436.3|11448.1|11444.1|11448.1|11444.1|11440.3|11436.3|23890
1727438400000|2024-09-27 12:00:00|11449.7|11445.7|11466.8|11462.8|11466.8|11462.8|11446.5|11442.5|112615
1727442000000|2024-09-27 13:00:00|11468.4|11464.4|11463.7|11459.7|11468.4|11464.4|11452.8|11448.8|70864
1727445600000|2024-09-27 14:00:00|11462.2|11458.2|11452.8|11448.8|11466.8|11462.8|11449.7|11445.7|66574
1727449200000|2024-09-27 15:00:00|11454.3|11450.3|11465.3|11461.3|11465.3|11461.3|11451.2|11447.2|61932
1727452800000|2024-09-27 16:00:00|11466.8|11462.8|11473.1|11469.1|11479.3|11475.3|11465.3|11461.3|73648
1727456400000|2024-09-27 17:00:00|11471.5|11467.5|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|32135
1727460000000|2024-09-27 18:00:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|43257
1727463600000|2024-09-27 19:00:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11466.8|11462.8|47456
1727467200000|2024-09-27 20:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11470|11466|32088
1727647200000|2024-09-29 22:00:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|9492
1727650800000|2024-09-29 23:00:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|3242
1727654400000|2024-09-30 00:00:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|6763
1727658000000|2024-09-30 01:00:00|11470|11466|11473.1|11469.1|11474.7|11470.7|11468.4|11464.4|7500
1727661600000|2024-09-30 02:00:00|11471.5|11467.5|11470|11466|11474.7|11470.7|11470|11466|4507
1727665200000|2024-09-30 03:00:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|3730
1727668800000|2024-09-30 04:00:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|2492
1727672400000|2024-09-30 05:00:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|6703
1727676000000|2024-09-30 06:00:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11463.7|11459.7|16161
1727679600000|2024-09-30 07:00:00|11466.8|11462.8|11460.6|11456.6|11470|11466|11459|11455|23280
1727683200000|2024-09-30 08:00:00|11459|11455|11452.8|11448.8|11459|11455|11451.2|11447.2|34653
1727686800000|2024-09-30 09:00:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|14411
1727690400000|2024-09-30 10:00:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11448.1|11444.1|15724
1727694000000|2024-09-30 11:00:00|11457.5|11453.5|11454.3|11450.3|11462.2|11458.2|11454.3|11450.3|19563
1727697600000|2024-09-30 12:00:00|11455.9|11451.9|11445|11441|11455.9|11451.9|11438.7|11434.7|58902
1727701200000|2024-09-30 13:00:00|11446.5|11442.5|11460.6|11456.6|11465.3|11461.3|11443.4|11439.4|99880
1727704800000|2024-09-30 14:00:00|11459|11455|11449.7|11445.7|11465.3|11461.3|11449.7|11445.7|54109
1727708400000|2024-09-30 15:00:00|11451.2|11447.2|11448.1|11444.1|11454.3|11450.3|11443.4|11439.4|55067
1727712000000|2024-09-30 16:00:00|11446.5|11442.5|11459|11455|11462.2|11458.2|11446.5|11442.5|58564
1727715600000|2024-09-30 17:00:00|11460.6|11456.6|11455.9|11451.9|11463.7|11459.7|11452.8|11448.8|39791
1727719200000|2024-09-30 18:00:00|11454.3|11450.3|11429.3|11425.3|11457.5|11453.5|11426.2|11422.2|162617
1727722800000|2024-09-30 19:00:00|11430.9|11426.9|11438.7|11434.7|11441.8|11437.8|11426.2|11422.2|103430
1727726400000|2024-09-30 20:00:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11435.6|11431.6|61330
1727733600000|2024-09-30 22:00:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11440.3|11436.3|7477
1727737200000|2024-09-30 23:00:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|4150
1727740800000|2024-10-01 00:00:00|11444.2|11440.2|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|8202
1727744400000|2024-10-01 01:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|7263
1727748000000|2024-10-01 02:00:00|11449.7|11445.7|11445|11441|11451.2|11447.2|11445|11441|6182
1727751600000|2024-10-01 03:00:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|5679
1727755200000|2024-10-01 04:00:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2002
1727758800000|2024-10-01 05:00:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|6236
1727762400000|2024-10-01 06:00:00|11440.3|11436.3|11445|11441|11445|11441|11437.2|11433.2|16198
1727766000000|2024-10-01 07:00:00|11446.5|11442.5|11454.3|11450.3|11459|11455|11446.5|11442.5|32360
1727769600000|2024-10-01 08:00:00|11455.9|11451.9|11463.7|11459.7|11463.7|11459.7|11454.3|11450.3|24434
1727773200000|2024-10-01 09:00:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|23127
1727776800000|2024-10-01 10:00:00|11466.8|11462.8|11466.8|11462.8|11471.5|11467.5|11465.3|11461.3|27152
1727780400000|2024-10-01 11:00:00|11468.4|11464.4|11466.8|11462.8|11471.5|11467.5|11465.3|11461.3|27386
1727784000000|2024-10-01 12:00:00|11465.3|11461.3|11468.4|11464.4|11471.5|11467.5|11462.2|11458.2|74586
1727787600000|2024-10-01 13:00:00|11466.8|11462.8|11489.5|11485.5|11499.7|11495.7|11466.8|11462.8|185283
1727791200000|2024-10-01 14:00:00|11490.3|11486.3|11488.7|11484.7|11502.8|11498.8|11473.1|11469.1|172662
1727794800000|2024-10-01 15:00:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11477.8|11473.8|76733
1727798400000|2024-10-01 16:00:00|11487.2|11483.2|11490.3|11486.3|11502.8|11498.8|11487.2|11483.2|101689
1727802000000|2024-10-01 17:00:00|11488.7|11484.7|11473.1|11469.1|11498.1|11494.1|11470|11466|94133
1727805600000|2024-10-01 18:00:00|11471.5|11467.5|11470|11466|11474.7|11470.7|11463.7|11459.7|65348
1727809200000|2024-10-01 19:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11468.4|11464.4|48399
1727812800000|2024-10-01 20:00:00|11474.7|11470.7|11477.8|11473.8|11480.9|11476.9|11471.5|11467.5|32454
1727820000000|2024-10-01 22:00:00|11476.2|11472.2|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|5020
1727823600000|2024-10-01 23:00:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|3956
1727827200000|2024-10-02 00:00:00|11476.2|11472.2|11477.8|11473.8|11484|11480|11474.7|11470.7|9307
1727830800000|2024-10-02 01:00:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|6443
1727834400000|2024-10-02 02:00:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|4272
1727838000000|2024-10-02 03:00:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11468.4|11464.4|7153
1727841600000|2024-10-02 04:00:00|11471.5|11467.5|11477.8|11473.8|11480.9|11476.9|11470|11466|9880
1727845200000|2024-10-02 05:00:00|11476.2|11472.2|11480.9|11476.9|11484|11480|11476.2|11472.2|14145
1727848800000|2024-10-02 06:00:00|11482.5|11478.5|11474.7|11470.7|11482.5|11478.5|11471.5|11467.5|13289
1727852400000|2024-10-02 07:00:00|11473.1|11469.1|11462.2|11458.2|11474.7|11470.7|11460.6|11456.6|32297
1727856000000|2024-10-02 08:00:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11457.5|11453.5|21107
1727859600000|2024-10-02 09:00:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|18048
1727863200000|2024-10-02 10:00:00|11457.5|11453.5|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|15193
1727866800000|2024-10-02 11:00:00|11459|11455|11462.2|11458.2|11465.3|11461.3|11457.5|11453.5|35988
1727870400000|2024-10-02 12:00:00|11460.6|11456.6|11432.5|11428.5|11463.7|11459.7|11430.9|11426.9|109576
1727874000000|2024-10-02 13:00:00|11430.9|11426.9|11429.3|11425.3|11435.6|11431.6|11423.1|11419.1|92624
1727877600000|2024-10-02 14:00:00|11427.8|11423.8|11432.5|11428.5|11438.7|11434.7|11426.2|11422.2|73119
1727881200000|2024-10-02 15:00:00|11434|11430|11448.1|11444.1|11448.1|11444.1|11434|11430|66584
1727884800000|2024-10-02 16:00:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11440.3|11436.3|49495
1727888400000|2024-10-02 17:00:00|11445|11441|11448.1|11444.1|11451.2|11447.2|11440.3|11436.3|22880
1727892000000|2024-10-02 18:00:00|11446.5|11442.5|11445|11441|11449.7|11445.7|11443.4|11439.4|39344
1727895600000|2024-10-02 19:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|26829
1727899200000|2024-10-02 20:00:00|11445|11441|11445|11441|11448.1|11444.1|11441.8|11437.8|33442
1727906400000|2024-10-02 22:00:00|11443.4|11439.4|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|2099
1727910000000|2024-10-02 23:00:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4084
1727913600000|2024-10-03 00:00:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|10242
1727917200000|2024-10-03 01:00:00|11435.6|11431.6|11437.2|11433.2|11443.4|11439.4|11435.6|11431.6|16346
1727920800000|2024-10-03 02:00:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|3180
1727924400000|2024-10-03 03:00:00|11440.3|11436.3|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|5310
1727928000000|2024-10-03 04:00:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|4237
1727931600000|2024-10-03 05:00:00|11434|11430|11440.3|11436.3|11440.3|11436.3|11434|11430|10268
1727935200000|2024-10-03 06:00:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11434|11430|10925
1727938800000|2024-10-03 07:00:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11429.3|11425.3|35867
1727942400000|2024-10-03 08:00:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|18554
1727946000000|2024-10-03 09:00:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|28540
1727949600000|2024-10-03 10:00:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|14702
1727953200000|2024-10-03 11:00:00|11426.2|11422.2|11429.3|11425.3|11432.5|11428.5|11424.7|11420.7|28749
1727956800000|2024-10-03 12:00:00|11427.8|11423.8|11415.3|11411.3|11432.5|11428.5|11413.7|11409.7|102754
1727960400000|2024-10-03 13:00:00|11416.8|11412.8|11420|11416|11424.7|11420.7|11413.7|11409.7|64027
1727964000000|2024-10-03 14:00:00|11409.8|11405.8|11409|11405|11423.1|11419.1|11398.1|11394.1|173962
1727967600000|2024-10-03 15:00:00|11410.6|11406.6|11407.5|11403.5|11421.5|11417.5|11407.5|11403.5|72977
1727971200000|2024-10-03 16:00:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11404.3|11400.3|29570
1727974800000|2024-10-03 17:00:00|11409|11405|11404.3|11400.3|11412.2|11408.2|11402.8|11398.8|42086
1727978400000|2024-10-03 18:00:00|11402.8|11398.8|11393.4|11389.4|11404.3|11400.3|11393.4|11389.4|53743
1727982000000|2024-10-03 19:00:00|11395|11391|11395|11391|11399.7|11395.7|11391.8|11387.8|67762
1727985600000|2024-10-03 20:00:00|11393.4|11389.4|11396.5|11392.5|11399.7|11395.7|11391.8|11387.8|46512
1727992800000|2024-10-03 22:00:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|4389
1727996400000|2024-10-03 23:00:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|3363
1728000000000|2024-10-04 00:00:00|11396.5|11392.5|11398.1|11394.1|11404.3|11400.3|11396.5|11392.5|13100
1728003600000|2024-10-04 01:00:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|8073
1728007200000|2024-10-04 02:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|4081
1728010800000|2024-10-04 03:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|4524
1728014400000|2024-10-04 04:00:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3039
1728018000000|2024-10-04 05:00:00|11396.5|11392.5|11399.7|11395.7|11401.2|11397.2|11395|11391|6230
1728021600000|2024-10-04 06:00:00|11401.2|11397.2|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|23386
1728025200000|2024-10-04 07:00:00|11398.1|11394.1|11401.2|11397.2|11404.3|11400.3|11396.5|11392.5|21140
1728028800000|2024-10-04 08:00:00|11399.7|11395.7|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|13688
1728032400000|2024-10-04 09:00:00|11396.5|11392.5|11390.3|11386.3|11398.1|11394.1|11388.7|11384.7|29618
1728036000000|2024-10-04 10:00:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11384|11380|26330
1728039600000|2024-10-04 11:00:00|11387.2|11383.2|11377.8|11373.8|11387.2|11383.2|11377.8|11373.8|33284
1728043200000|2024-10-04 12:00:00|11376.2|11372.2|11316.8|11312.8|11382.5|11378.5|11301.2|11297.2|227595
1728046800000|2024-10-04 13:00:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11299.7|11295.7|195634
1728050400000|2024-10-04 14:00:00|11320|11316|11302.8|11298.8|11324.7|11320.7|11302.8|11298.8|121019
1728054000000|2024-10-04 15:00:00|11304.3|11300.3|11305.9|11301.9|11310.6|11306.6|11296.5|11292.5|98892
1728057600000|2024-10-04 16:00:00|11304.3|11300.3|11291.8|11287.8|11309|11305|11291.8|11287.8|72717
1728061200000|2024-10-04 17:00:00|11293.4|11289.4|11295|11291|11299.7|11295.7|11293.4|11289.4|36326
1728064800000|2024-10-04 18:00:00|11293.4|11289.4|11285.6|11281.6|11295|11291|11285.6|11281.6|67224
1728068400000|2024-10-04 19:00:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11284|11280|51933
1728072000000|2024-10-04 20:00:00|11288.7|11284.7|11293.4|11289.4|11296.5|11292.5|11288.7|11284.7|34515
1728252000000|2024-10-06 22:00:00|11277.8|11273.8|11277.8|11273.8|11280.9|11276.9|11270|11266|22312
1728255600000|2024-10-06 23:00:00|11276.2|11272.2|11282.5|11278.5|11284|11280|11276.2|11272.2|9836
1728259200000|2024-10-07 00:00:00|11284|11280|11284|11280|11285.6|11281.6|11273.1|11269.1|18096
1728262800000|2024-10-07 01:00:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11284|11280|11249
1728266400000|2024-10-07 02:00:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|9829
1728270000000|2024-10-07 03:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|6375
1728273600000|2024-10-07 04:00:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|6822
1728277200000|2024-10-07 05:00:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|11428
1728280800000|2024-10-07 06:00:00|11282.5|11278.5|11274.7|11270.7|11284|11280|11273.1|11269.1|25014
1728284400000|2024-10-07 07:00:00|11276.2|11272.2|11266.8|11262.8|11280.9|11276.9|11266.8|11262.8|41140
1728288000000|2024-10-07 08:00:00|11268.4|11264.4|11259|11255|11270|11266|11257.5|11253.5|50800
1728291600000|2024-10-07 09:00:00|11257.5|11253.5|11263.7|11259.7|11268.4|11264.4|11254.3|11250.3|35331
1728295200000|2024-10-07 10:00:00|11265.3|11261.3|11254.3|11250.3|11265.3|11261.3|11252.8|11248.8|59780
1728298800000|2024-10-07 11:00:00|11252.8|11248.8|11262.2|11258.2|11263.7|11259.7|11251.2|11247.2|46446
1728302400000|2024-10-07 12:00:00|11263.7|11259.7|11246.5|11242.5|11270|11266|11245|11241|109622
1728306000000|2024-10-07 13:00:00|11245|11241|11255.9|11251.9|11266.8|11262.8|11245|11241|142856
1728309600000|2024-10-07 14:00:00|11254.3|11250.3|11249.7|11245.7|11257.5|11253.5|11246.5|11242.5|119463
1728313200000|2024-10-07 15:00:00|11251.2|11247.2|11251.2|11247.2|11260.6|11256.6|11249.7|11245.7|59743
1728316800000|2024-10-07 16:00:00|11249.7|11245.7|11254.3|11250.3|11254.3|11250.3|11246.5|11242.5|52707
1728320400000|2024-10-07 17:00:00|11255.9|11251.9|11257.5|11253.5|11262.2|11258.2|11254.3|11250.3|43195
1728324000000|2024-10-07 18:00:00|11259|11255|11251.2|11247.2|11260.6|11256.6|11248.1|11244.1|84336
1728327600000|2024-10-07 19:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|54888
1728331200000|2024-10-07 20:00:00|11252.8|11248.8|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|46393
1728338400000|2024-10-07 22:00:00|11254.3|11250.3|11255.9|11251.9|11259|11255|11251.2|11247.2|11001
1728342000000|2024-10-07 23:00:00|11257.5|11253.5|11259|11255|11259|11255|11254.3|11250.3|7633
1728345600000|2024-10-08 00:00:00|11257.5|11253.5|11265.3|11261.3|11265.3|11261.3|11254.3|11250.3|16475
1728349200000|2024-10-08 01:00:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|11489
1728352800000|2024-10-08 02:00:00|11265.3|11261.3|11274.7|11270.7|11276.2|11272.2|11265.3|11261.3|14993
1728356400000|2024-10-08 03:00:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|4387
1728360000000|2024-10-08 04:00:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|5026
1728363600000|2024-10-08 05:00:00|11268.4|11264.4|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|5747
1728367200000|2024-10-08 06:00:00|11271.5|11267.5|11270|11266|11274.7|11270.7|11268.4|11264.4|19014
1728370800000|2024-10-08 07:00:00|11268.4|11264.4|11266.8|11262.8|11274.7|11270.7|11265.3|11261.3|24506
1728374400000|2024-10-08 08:00:00|11265.3|11261.3|11262.2|11258.2|11270|11266|11262.2|11258.2|22307
1728378000000|2024-10-08 09:00:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|20443
1728381600000|2024-10-08 10:00:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11252.8|11248.8|17788
1728385200000|2024-10-08 11:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|18415
1728388800000|2024-10-08 12:00:00|11252.8|11248.8|11246.5|11242.5|11254.3|11250.3|11237.2|11233.2|75592
1728392400000|2024-10-08 13:00:00|11245|11241|11235.6|11231.6|11245|11241|11234|11230|66824
1728396000000|2024-10-08 14:00:00|11234|11230|11248.1|11244.1|11249.7|11245.7|11234|11230|66064
1728399600000|2024-10-08 15:00:00|11249.7|11245.7|11257.5|11253.5|11259|11255|11248.1|11244.1|58717
1728403200000|2024-10-08 16:00:00|11255.9|11251.9|11254.3|11250.3|11259|11255|11254.3|11250.3|21610
1728406800000|2024-10-08 17:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11246.5|11242.5|36016
1728410400000|2024-10-08 18:00:00|11251.2|11247.2|11248.1|11244.1|11255.9|11251.9|11248.1|11244.1|47380
1728414000000|2024-10-08 19:00:00|11246.5|11242.5|11259|11255|11259|11255|11246.5|11242.5|47969
1728417600000|2024-10-08 20:00:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11252.8|11248.8|27782
1728424800000|2024-10-08 22:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3805
1728428400000|2024-10-08 23:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|8914
1728432000000|2024-10-09 00:00:00|11259|11255|11259|11255|11262.2|11258.2|11257.5|11253.5|4082
1728435600000|2024-10-09 01:00:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11257.5|11253.5|9266
1728439200000|2024-10-09 02:00:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|20421
1728442800000|2024-10-09 03:00:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11259|11255|4909
1728446400000|2024-10-09 04:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|5369
1728450000000|2024-10-09 05:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|9919
1728453600000|2024-10-09 06:00:00|11251.2|11247.2|11260.6|11256.6|11262.2|11258.2|11251.2|11247.2|16738
1728457200000|2024-10-09 07:00:00|11259|11255|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|24398
1728460800000|2024-10-09 08:00:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|15331
1728464400000|2024-10-09 09:00:00|11255.9|11251.9|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|15081
1728468000000|2024-10-09 10:00:00|11254.3|11250.3|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|17264
1728471600000|2024-10-09 11:00:00|11254.3|11250.3|11246.5|11242.5|11259|11255|11246.5|11242.5|17239
1728475200000|2024-10-09 12:00:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11241.8|11237.8|37137
1728478800000|2024-10-09 13:00:00|11248.1|11244.1|11237.2|11233.2|11249.7|11245.7|11235.6|11231.6|59622
1728482400000|2024-10-09 14:00:00|11238.7|11234.7|11238.7|11234.7|11245|11241|11237.2|11233.2|55150
1728486000000|2024-10-09 15:00:00|11237.2|11233.2|11235.6|11231.6|11240.3|11236.3|11232.5|11228.5|58996
1728489600000|2024-10-09 16:00:00|11234|11230|11226.2|11222.2|11235.6|11231.6|11226.2|11222.2|43178
1728493200000|2024-10-09 17:00:00|11224.7|11220.7|11218.4|11214.4|11227.8|11223.8|11216.8|11212.8|67533
1728496800000|2024-10-09 18:00:00|11220|11216|11223.1|11219.1|11229.3|11225.3|11218.4|11214.4|61926
1728500400000|2024-10-09 19:00:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11220|11216|58259
1728504000000|2024-10-09 20:00:00|11221.5|11217.5|11215.3|11211.3|11223.1|11219.1|11213.7|11209.7|57153
1728511200000|2024-10-09 22:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|4884
1728514800000|2024-10-09 23:00:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2711
1728518400000|2024-10-10 00:00:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11216.8|11212.8|13565
1728522000000|2024-10-10 01:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|4169
1728525600000|2024-10-10 02:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|6345
1728529200000|2024-10-10 03:00:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|3770
1728532800000|2024-10-10 04:00:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|4055
1728536400000|2024-10-10 05:00:00|11215.3|11211.3|11218.4|11214.4|11220|11216|11213.7|11209.7|8470
1728540000000|2024-10-10 06:00:00|11219.2|11215.2|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|15352
1728543600000|2024-10-10 07:00:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11213.7|11209.7|22171
1728547200000|2024-10-10 08:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11205.9|11201.9|25641
1728550800000|2024-10-10 09:00:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|15035
1728554400000|2024-10-10 10:00:00|11212.2|11208.2|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|14538
1728558000000|2024-10-10 11:00:00|11209|11205|11199.7|11195.7|11210.6|11206.6|11199.7|11195.7|33898
1728561600000|2024-10-10 12:00:00|11201.2|11197.2|11227.8|11223.8|11237.2|11233.2|11173.1|11169.1|200493
1728565200000|2024-10-10 13:00:00|11229.3|11225.3|11215.3|11211.3|11237.2|11233.2|11212.2|11208.2|119104
1728568800000|2024-10-10 14:00:00|11216.8|11212.8|11207.5|11203.5|11224.7|11220.7|11202.8|11198.8|124275
1728572400000|2024-10-10 15:00:00|11205.9|11201.9|11220|11216|11224.7|11220.7|11198.1|11194.1|82998
1728576000000|2024-10-10 16:00:00|11221.5|11217.5|11198.1|11194.1|11227.8|11223.8|11198.1|11194.1|81542
1728579600000|2024-10-10 17:00:00|11199.7|11195.7|11205.9|11201.9|11207.5|11203.5|11190.3|11186.3|116209
1728583200000|2024-10-10 18:00:00|11204.3|11200.3|11210.6|11206.6|11216.8|11212.8|11202.8|11198.8|64721
1728586800000|2024-10-10 19:00:00|11209|11205|11223.1|11219.1|11223.1|11219.1|11207.5|11203.5|44788
1728590400000|2024-10-10 20:00:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11223.1|11219.1|33968
1728597600000|2024-10-10 22:00:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|3363
1728601200000|2024-10-10 23:00:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|2867
1728604800000|2024-10-11 00:00:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11223.1|11219.1|6384
1728608400000|2024-10-11 01:00:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|5323
1728612000000|2024-10-11 02:00:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|3070
1728615600000|2024-10-11 03:00:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3174
1728619200000|2024-10-11 04:00:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|3402
1728622800000|2024-10-11 05:00:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|12381
1728626400000|2024-10-11 06:00:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11220|11216|19115
1728630000000|2024-10-11 07:00:00|11224.7|11220.7|11218.4|11214.4|11226.2|11222.2|11216.8|11212.8|12139
1728633600000|2024-10-11 08:00:00|11220|11216|11220|11216|11223.1|11219.1|11216.8|11212.8|14469
1728637200000|2024-10-11 09:00:00|11218.4|11214.4|11210.6|11206.6|11220|11216|11210.6|11206.6|16394
1728640800000|2024-10-11 10:00:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11207.5|11203.5|12094
1728644400000|2024-10-11 11:00:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11202.8|11198.8|16305
1728648000000|2024-10-11 12:00:00|11207.5|11203.5|11210.6|11206.6|11223.1|11219.1|11196.5|11192.5|140154
1728651600000|2024-10-11 13:00:00|11212.2|11208.2|11212.2|11208.2|11216.8|11212.8|11204.3|11200.3|65913
1728655200000|2024-10-11 14:00:00|11213.7|11209.7|11215.3|11211.3|11220|11216|11204.3|11200.3|53788
1728658800000|2024-10-11 15:00:00|11216.8|11212.8|11223.1|11219.1|11229.3|11225.3|11215.3|11211.3|49200
1728662400000|2024-10-11 16:00:00|11224.7|11220.7|11230.9|11226.9|11230.9|11226.9|11223.1|11219.1|29398
1728666000000|2024-10-11 17:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11223.1|11219.1|33445
1728669600000|2024-10-11 18:00:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|24440
1728673200000|2024-10-11 19:00:00|11226.2|11222.2|11220|11216|11227.8|11223.8|11218.4|11214.4|52632
1728676800000|2024-10-11 20:00:00|11221.5|11217.5|11209|11205|11221.5|11217.5|11207.5|11203.5|27012
1728856800000|2024-10-13 22:00:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|6716
1728860400000|2024-10-13 23:00:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2513
1728864000000|2024-10-14 00:00:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|2130
1728867600000|2024-10-14 01:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|2243
1728871200000|2024-10-14 02:00:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|4548
1728874800000|2024-10-14 03:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2624
1728878400000|2024-10-14 04:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1431
1728882000000|2024-10-14 05:00:00|11204.3|11200.3|11207.5|11203.5|11209|11205|11204.3|11200.3|5713
1728885600000|2024-10-14 06:00:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|9342
1728889200000|2024-10-14 07:00:00|11210.6|11206.6|11209|11205|11213.7|11209.7|11209|11205|9463
1728892800000|2024-10-14 08:00:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11202.8|11198.8|12691
1728896400000|2024-10-14 09:00:00|11207.5|11203.5|11196.5|11192.5|11207.5|11203.5|11196.5|11192.5|18713
1728900000000|2024-10-14 10:00:00|11198.1|11194.1|11193.4|11189.4|11199.7|11195.7|11193.4|11189.4|11892
1728903600000|2024-10-14 11:00:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11191.8|11187.8|14781
1728907200000|2024-10-14 12:00:00|11191.8|11187.8|11184|11180|11191.8|11187.8|11179.3|11175.3|44602
1728910800000|2024-10-14 13:00:00|11182.5|11178.5|11176.2|11172.2|11184|11180|11176.2|11172.2|42759
1728914400000|2024-10-14 14:00:00|11174.7|11170.7|11187.2|11183.2|11187.2|11183.2|11174.7|11170.7|20777
1728918000000|2024-10-14 15:00:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11182.5|11178.5|15894
1728921600000|2024-10-14 16:00:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|10600
1728925200000|2024-10-14 17:00:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|5575
1728928800000|2024-10-14 18:00:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|16505
1728932400000|2024-10-14 19:00:00|11185.6|11181.6|11201.2|11197.2|11201.2|11197.2|11180.9|11176.9|47949
1728936000000|2024-10-14 20:00:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|22402
1728943200000|2024-10-14 22:00:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3042
1728946800000|2024-10-14 23:00:00|11199.7|11195.7|11205.9|11201.9|11207.5|11203.5|11199.7|11195.7|5021
1728950400000|2024-10-15 00:00:00|11204.3|11200.3|11212.2|11208.2|11213.7|11209.7|11202.8|11198.8|10950
1728954000000|2024-10-15 01:00:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|10132
1728957600000|2024-10-15 02:00:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|3656
1728961200000|2024-10-15 03:00:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|3516
1728964800000|2024-10-15 04:00:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11207.5|11203.5|7495
1728968400000|2024-10-15 05:00:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|7493
1728972000000|2024-10-15 06:00:00|11205.9|11201.9|11212.2|11208.2|11213.7|11209.7|11205.9|11201.9|15883
1728975600000|2024-10-15 07:00:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|28335
1728979200000|2024-10-15 08:00:00|11215.3|11211.3|11218.4|11214.4|11221.5|11217.5|11215.3|11211.3|24999
1728982800000|2024-10-15 09:00:00|11220|11216|11226.2|11222.2|11227.8|11223.8|11218.4|11214.4|27909
1728986400000|2024-10-15 10:00:00|11224.7|11220.7|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|25365
1728990000000|2024-10-15 11:00:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11216.8|11212.8|23133
1728993600000|2024-10-15 12:00:00|11220|11216|11238.7|11234.7|11241.8|11237.8|11216.8|11212.8|102810
1728997200000|2024-10-15 13:00:00|11240.3|11236.3|11237.2|11233.2|11243.4|11239.4|11234|11230|81284
1729000800000|2024-10-15 14:00:00|11235.6|11231.6|11240.3|11236.3|11249.7|11245.7|11232.5|11228.5|84324
1729004400000|2024-10-15 15:00:00|11238.7|11234.7|11246.5|11242.5|11246.5|11242.5|11237.2|11233.2|63974
1729008000000|2024-10-15 16:00:00|11245|11241|11240.3|11236.3|11245|11241|11237.2|11233.2|53626
1729011600000|2024-10-15 17:00:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|20602
1729015200000|2024-10-15 18:00:00|11238.7|11234.7|11245|11241|11248.1|11244.1|11238.7|11234.7|34610
1729018800000|2024-10-15 19:00:00|11243.4|11239.4|11246.5|11242.5|11251.2|11247.2|11243.4|11239.4|48429
1729022400000|2024-10-15 20:00:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11243.4|11239.4|54897
1729029600000|2024-10-15 22:00:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|3872
1729033200000|2024-10-15 23:00:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|2515
1729036800000|2024-10-16 00:00:00|11243.4|11239.4|11243.4|11239.4|11248.1|11244.1|11241.8|11237.8|9696
1729040400000|2024-10-16 01:00:00|11241.8|11237.8|11248.1|11244.1|11249.7|11245.7|11241.8|11237.8|6997
1729044000000|2024-10-16 02:00:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|8530
1729047600000|2024-10-16 03:00:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|3745
1729051200000|2024-10-16 04:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|867
1729054800000|2024-10-16 05:00:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|2833
1729058400000|2024-10-16 06:00:00|11249.7|11245.7|11260.6|11256.6|11263.7|11259.7|11249.7|11245.7|27152
1729062000000|2024-10-16 07:00:00|11262.2|11258.2|11255.9|11251.9|11262.2|11258.2|11252.8|11248.8|33726
1729065600000|2024-10-16 08:00:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|12062
1729069200000|2024-10-16 09:00:00|11259|11255|11263.7|11259.7|11263.7|11259.7|11259|11255|18501
1729072800000|2024-10-16 10:00:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11257.5|11253.5|15398
1729076400000|2024-10-16 11:00:00|11259|11255|11265.3|11261.3|11266.8|11262.8|11259|11255|22763
1729080000000|2024-10-16 12:00:00|11266.8|11262.8|11252.8|11248.8|11266.8|11262.8|11246.5|11242.5|67655
1729083600000|2024-10-16 13:00:00|11254.3|11250.3|11263.7|11259.7|11266.8|11262.8|11251.2|11247.2|78306
1729087200000|2024-10-16 14:00:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11257.5|11253.5|46107
1729090800000|2024-10-16 15:00:00|11263.7|11259.7|11259|11255|11270|11266|11257.5|11253.5|64425
1729094400000|2024-10-16 16:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|28832
1729098000000|2024-10-16 17:00:00|11259|11255|11257.5|11253.5|11259|11255|11252.8|11248.8|21670
1729101600000|2024-10-16 18:00:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|50293
1729105200000|2024-10-16 19:00:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|43031
1729108800000|2024-10-16 20:00:00|11256.7|11252.7|11255.9|11251.9|11259|11255|11254.3|11250.3|31639
1729116000000|2024-10-16 22:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3780
1729119600000|2024-10-16 23:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2118
1729123200000|2024-10-17 00:00:00|11254.3|11250.3|11245|11241|11254.3|11250.3|11245|11241|9941
1729126800000|2024-10-17 01:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|4969
1729130400000|2024-10-17 02:00:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|6175
1729134000000|2024-10-17 03:00:00|11246.5|11242.5|11245|11241|11249.7|11245.7|11245|11241|13961
1729137600000|2024-10-17 04:00:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|3358
1729141200000|2024-10-17 05:00:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|5496
1729144800000|2024-10-17 06:00:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|13151
1729148400000|2024-10-17 07:00:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11237.2|11233.2|22789
1729152000000|2024-10-17 08:00:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|23243
1729155600000|2024-10-17 09:00:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|15202
1729159200000|2024-10-17 10:00:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|10554
1729162800000|2024-10-17 11:00:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|24445
1729166400000|2024-10-17 12:00:00|11243.4|11239.4|11221.5|11217.5|11248.1|11244.1|11210.6|11206.6|145036
1729170000000|2024-10-17 13:00:00|11223.1|11219.1|11210.6|11206.6|11223.1|11219.1|11205.9|11201.9|108836
1729173600000|2024-10-17 14:00:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11205.9|11201.9|91012
1729177200000|2024-10-17 15:00:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11204.3|11200.3|55812
1729180800000|2024-10-17 16:00:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11202.8|11198.8|46615
1729184400000|2024-10-17 17:00:00|11205.9|11201.9|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|26931
1729188000000|2024-10-17 18:00:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11204.3|11200.3|43755
1729191600000|2024-10-17 19:00:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|41365
1729195200000|2024-10-17 20:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11205.9|11201.9|28288
1729202400000|2024-10-17 22:00:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|2884
1729206000000|2024-10-17 23:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|4908
1729209600000|2024-10-18 00:00:00|11209|11205|11212.2|11208.2|11215.3|11211.3|11209|11205|5451
1729213200000|2024-10-18 01:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|8841
1729216800000|2024-10-18 02:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|10047
1729220400000|2024-10-18 03:00:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|4308
1729224000000|2024-10-18 04:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|2469
1729227600000|2024-10-18 05:00:00|11209|11205|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|3525
1729231200000|2024-10-18 06:00:00|11205.9|11201.9|11198.1|11194.1|11209|11205|11195|11191|24752
1729234800000|2024-10-18 07:00:00|11199.7|11195.7|11198.1|11194.1|11202.8|11198.8|11195|11191|35640
1729238400000|2024-10-18 08:00:00|11199.7|11195.7|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|19154
1729242000000|2024-10-18 09:00:00|11201.2|11197.2|11207.5|11203.5|11209|11205|11201.2|11197.2|22422
1729245600000|2024-10-18 10:00:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|18887
1729249200000|2024-10-18 11:00:00|11210.6|11206.6|11199.7|11195.7|11210.6|11206.6|11198.1|11194.1|33558
1729252800000|2024-10-18 12:00:00|11201.2|11197.2|11218.4|11214.4|11223.1|11219.1|11198.1|11194.1|113334
1729256400000|2024-10-18 13:00:00|11220|11216|11226.2|11222.2|11230.9|11226.9|11216.8|11212.8|88961
1729260000000|2024-10-18 14:00:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11221.5|11217.5|49338
1729263600000|2024-10-18 15:00:00|11224.7|11220.7|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|46841
1729267200000|2024-10-18 16:00:00|11221.5|11217.5|11227.8|11223.8|11227.8|11223.8|11220|11216|40776
1729270800000|2024-10-18 17:00:00|11226.2|11222.2|11220|11216|11227.8|11223.8|11216.8|11212.8|42363
1729274400000|2024-10-18 18:00:00|11221.5|11217.5|11223.1|11219.1|11226.2|11222.2|11220|11216|27970
1729278000000|2024-10-18 19:00:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|30055
1729281600000|2024-10-18 20:00:00|11221.5|11217.5|11220|11216|11224.7|11220.7|11220|11216|28476
1729461600000|2024-10-20 22:00:00|11216.8|11212.8|11212.2|11208.2|11220|11216|11212.2|11208.2|11248
1729465200000|2024-10-20 23:00:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|4646
1729468800000|2024-10-21 00:00:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|7437
1729472400000|2024-10-21 01:00:00|11213.7|11209.7|11220|11216|11220|11216|11212.2|11208.2|5402
1729476000000|2024-10-21 02:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|2326
1729479600000|2024-10-21 03:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1842
1729483200000|2024-10-21 04:00:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2986
1729486800000|2024-10-21 05:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|3967
1729490400000|2024-10-21 06:00:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11216.8|11212.8|8736
1729494000000|2024-10-21 07:00:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|15660
1729497600000|2024-10-21 08:00:00|11210.6|11206.6|11196.5|11192.5|11212.2|11208.2|11196.5|11192.5|30429
1729501200000|2024-10-21 09:00:00|11198.1|11194.1|11193.4|11189.4|11201.2|11197.2|11191.8|11187.8|37700
1729504800000|2024-10-21 10:00:00|11191.8|11187.8|11188.7|11184.7|11193.4|11189.4|11184|11180|31515
1729508400000|2024-10-21 11:00:00|11187.2|11183.2|11185.6|11181.6|11190.3|11186.3|11182.5|11178.5|25687
1729512000000|2024-10-21 12:00:00|11186.4|11182.4|11185.6|11181.6|11193.4|11189.4|11180.9|11176.9|95228
1729515600000|2024-10-21 13:00:00|11184|11180|11176.2|11172.2|11188.7|11184.7|11174.7|11170.7|98150
1729519200000|2024-10-21 14:00:00|11177.8|11173.8|11170|11166|11179.3|11175.3|11168.4|11164.4|81549
1729522800000|2024-10-21 15:00:00|11168.4|11164.4|11162.2|11158.2|11170|11166|11159|11155|105700
1729526400000|2024-10-21 16:00:00|11160.6|11156.6|11157.5|11153.5|11162.2|11158.2|11155.9|11151.9|51388
1729530000000|2024-10-21 17:00:00|11159|11155|11159|11155|11160.6|11156.6|11154.3|11150.3|45271
1729533600000|2024-10-21 18:00:00|11160.6|11156.6|11154.3|11150.3|11160.6|11156.6|11152.8|11148.8|55699
1729537200000|2024-10-21 19:00:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|60310
1729540800000|2024-10-21 20:00:00|11151.2|11147.2|11146.5|11142.5|11152.8|11148.8|11145|11141|43109
1729548000000|2024-10-21 22:00:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|8756
1729551600000|2024-10-21 23:00:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|7179
1729555200000|2024-10-22 00:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|8765
1729558800000|2024-10-22 01:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|7495
1729562400000|2024-10-22 02:00:00|11151.2|11147.2|11143.4|11139.4|11151.2|11147.2|11141.8|11137.8|14145
1729566000000|2024-10-22 03:00:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11137.2|11133.2|19676
1729569600000|2024-10-22 04:00:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|22884
1729573200000|2024-10-22 05:00:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|17098
1729576800000|2024-10-22 06:00:00|11134|11130|11132.5|11128.5|11138.7|11134.7|11132.5|11128.5|19853
1729580400000|2024-10-22 07:00:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11130.9|11126.9|35859
1729584000000|2024-10-22 08:00:00|11135.6|11131.6|11137.2|11133.2|11141.8|11137.8|11134|11130|40587
1729587600000|2024-10-22 09:00:00|11136.4|11132.4|11137.2|11133.2|11140.3|11136.3|11134|11130|16131
1729591200000|2024-10-22 10:00:00|11135.6|11131.6|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|37506
1729594800000|2024-10-22 11:00:00|11135.6|11131.6|11140.3|11136.3|11143.4|11139.4|11134|11130|32526
1729598400000|2024-10-22 12:00:00|11141.8|11137.8|11149.7|11145.7|11154.3|11150.3|11140.3|11136.3|86958
1729602000000|2024-10-22 13:00:00|11151.2|11147.2|11152.8|11148.8|11165.3|11161.3|11149.7|11145.7|119325
1729605600000|2024-10-22 14:00:00|11151.2|11147.2|11146.5|11142.5|11154.3|11150.3|11141.8|11137.8|95894
1729609200000|2024-10-22 15:00:00|11145|11141|11134|11130|11146.5|11142.5|11132.5|11128.5|92540
1729612800000|2024-10-22 16:00:00|11132.5|11128.5|11138.7|11134.7|11138.7|11134.7|11130.9|11126.9|58853
1729616400000|2024-10-22 17:00:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11135.6|11131.6|70369
1729620000000|2024-10-22 18:00:00|11145|11141|11135.6|11131.6|11146.5|11142.5|11135.6|11131.6|52171
1729623600000|2024-10-22 19:00:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|68214
1729627200000|2024-10-22 20:00:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|40264
1729634400000|2024-10-22 22:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|2291
1729638000000|2024-10-22 23:00:00|11134|11130|11134|11130|11137.2|11133.2|11132.5|11128.5|2843
1729641600000|2024-10-23 00:00:00|11132.5|11128.5|11127.8|11123.8|11136.4|11132.4|11126.2|11122.2|27210
1729645200000|2024-10-23 01:00:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|13201
1729648800000|2024-10-23 02:00:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11118.4|11114.4|7627
1729652400000|2024-10-23 03:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|8801
1729656000000|2024-10-23 04:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|4804
1729659600000|2024-10-23 05:00:00|11117.6|11113.6|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|15371
1729663200000|2024-10-23 06:00:00|11116.8|11112.8|11121.5|11117.5|11123.1|11119.1|11115.3|11111.3|24032
1729666800000|2024-10-23 07:00:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|20328
1729670400000|2024-10-23 08:00:00|11121.5|11117.5|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|17924
1729674000000|2024-10-23 09:00:00|11116.8|11112.8|11120|11116|11120|11116|11113.7|11109.7|22005
1729677600000|2024-10-23 10:00:00|11121.5|11117.5|11123.1|11119.1|11126.2|11122.2|11120|11116|19188
1729681200000|2024-10-23 11:00:00|11124.7|11120.7|11116.8|11112.8|11127.8|11123.8|11115.3|11111.3|41279
1729684800000|2024-10-23 12:00:00|11118.4|11114.4|11112.2|11108.2|11123.1|11119.1|11107.5|11103.5|72340
1729688400000|2024-10-23 13:00:00|11113.7|11109.7|11099.7|11095.7|11115.3|11111.3|11099.7|11095.7|105713
1729692000000|2024-10-23 14:00:00|11101.2|11097.2|11104.3|11100.3|11110.6|11106.6|11098.1|11094.1|111039
1729695600000|2024-10-23 15:00:00|11102.8|11098.8|11118.4|11114.4|11120|11116|11102.8|11098.8|63209
1729699200000|2024-10-23 16:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|35086
1729702800000|2024-10-23 17:00:00|11116.1|11112.1|11101.2|11097.2|11118.4|11114.4|11098.1|11094.1|68806
1729706400000|2024-10-23 18:00:00|11102.8|11098.8|11105.9|11101.9|11110.6|11106.6|11101.2|11097.2|54947
1729710000000|2024-10-23 19:00:00|11107.5|11103.5|11112.2|11108.2|11113.7|11109.7|11105.9|11101.9|39441
1729713600000|2024-10-23 20:00:00|11110.6|11106.6|11102.8|11098.8|11112.2|11108.2|11102.8|11098.8|61879
1729720800000|2024-10-23 22:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2734
1729724400000|2024-10-23 23:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3271
1729728000000|2024-10-24 00:00:00|11102.8|11098.8|11113.7|11109.7|11113.7|11109.7|11102.8|11098.8|14730
1729731600000|2024-10-24 01:00:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|8429
1729735200000|2024-10-24 02:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|8920
1729738800000|2024-10-24 03:00:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|4190
1729742400000|2024-10-24 04:00:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|7523
1729746000000|2024-10-24 05:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|5945
1729749600000|2024-10-24 06:00:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11120|11116|23032
1729753200000|2024-10-24 07:00:00|11127.8|11123.8|11134|11130|11137.2|11133.2|11123.1|11119.1|55792
1729756800000|2024-10-24 08:00:00|11132.5|11128.5|11134|11130|11138.7|11134.7|11130.9|11126.9|28068
1729760400000|2024-10-24 09:00:00|11132.5|11128.5|11135.6|11131.6|11140.3|11136.3|11132.5|11128.5|24915
1729764000000|2024-10-24 10:00:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|19074
1729767600000|2024-10-24 11:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|22451
1729771200000|2024-10-24 12:00:00|11138.7|11134.7|11123.1|11119.1|11140.3|11136.3|11118.4|11114.4|108952
1729774800000|2024-10-24 13:00:00|11121.5|11117.5|11116.8|11112.8|11127.8|11123.8|11105.9|11101.9|91623
1729778400000|2024-10-24 14:00:00|11118.4|11114.4|11134|11130|11135.6|11131.6|11112.2|11108.2|116552
1729782000000|2024-10-24 15:00:00|11132.5|11128.5|11130.9|11126.9|11143.4|11139.4|11130.9|11126.9|71256
1729785600000|2024-10-24 16:00:00|11129.3|11125.3|11135.6|11131.6|11137.2|11133.2|11129.3|11125.3|29439
1729789200000|2024-10-24 17:00:00|11134|11130|11141.8|11137.8|11143.4|11139.4|11130.9|11126.9|36438
1729792800000|2024-10-24 18:00:00|11140.3|11136.3|11129.3|11125.3|11140.3|11136.3|11129.3|11125.3|65542
1729796400000|2024-10-24 19:00:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|36771
1729800000000|2024-10-24 20:00:00|11126.2|11122.2|11120|11116|11126.2|11122.2|11118.4|11114.4|70824
1729807200000|2024-10-24 22:00:00|11121.5|11117.5|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|2970
1729810800000|2024-10-24 23:00:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|3152
1729814400000|2024-10-25 00:00:00|11126.2|11122.2|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|8357
1729818000000|2024-10-25 01:00:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|3703
1729821600000|2024-10-25 02:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3655
1729825200000|2024-10-25 03:00:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11130.9|11126.9|5521
1729828800000|2024-10-25 04:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2291
1729832400000|2024-10-25 05:00:00|11137.2|11133.2|11141.8|11137.8|11145|11141|11135.6|11131.6|12730
1729836000000|2024-10-25 06:00:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11137.2|11133.2|14742
1729839600000|2024-10-25 07:00:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11135.6|11131.6|19281
1729843200000|2024-10-25 08:00:00|11141.8|11137.8|11129.3|11125.3|11141.8|11137.8|11127.8|11123.8|24443
1729846800000|2024-10-25 09:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|8412
1729850400000|2024-10-25 10:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|11588
1729854000000|2024-10-25 11:00:00|11129.3|11125.3|11135.6|11131.6|11140.3|11136.3|11129.3|11125.3|41755
1729857600000|2024-10-25 12:00:00|11134|11130|11138.7|11134.7|11143.4|11139.4|11123.1|11119.1|68864
1729861200000|2024-10-25 13:00:00|11137.2|11133.2|11138.7|11134.7|11145|11141|11135.6|11131.6|55263
1729864800000|2024-10-25 14:00:00|11137.2|11133.2|11124.7|11120.7|11141.8|11137.8|11123.1|11119.1|95608
1729868400000|2024-10-25 15:00:00|11126.2|11122.2|11121.5|11117.5|11134|11130|11120|11116|80112
1729872000000|2024-10-25 16:00:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|26405
1729875600000|2024-10-25 17:00:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|23940
1729879200000|2024-10-25 18:00:00|11118.4|11114.4|11107.5|11103.5|11118.4|11114.4|11107.5|11103.5|80033
1729882800000|2024-10-25 19:00:00|11105.9|11101.9|11102|11098|11107.5|11103.5|11095|11091|126634
1729886400000|2024-10-25 20:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|53706
1730066400000|2024-10-27 22:00:00|11062.2|11058.2|11082.5|11078.5|11088.7|11084.7|11062.2|11058.2|37662
1730070000000|2024-10-27 23:00:00|11083.3|11079.3|11084|11080|11087.2|11083.2|11079.3|11075.3|11004
1730073600000|2024-10-28 00:00:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11071.5|11067.5|26089
1730077200000|2024-10-28 01:00:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|7971
1730080800000|2024-10-28 02:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11073.1|11069.1|7714
1730084400000|2024-10-28 03:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5165
1730088000000|2024-10-28 04:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|3902
1730091600000|2024-10-28 05:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|9821
1730095200000|2024-10-28 06:00:00|11076.2|11072.2|11068.4|11064.4|11079.3|11075.3|11065.3|11061.3|19147
1730098800000|2024-10-28 07:00:00|11066.8|11062.8|11071.5|11067.5|11076.2|11072.2|11066.8|11062.8|25583
1730102400000|2024-10-28 08:00:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11070|11066|22478
1730106000000|2024-10-28 09:00:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11074.7|11070.7|23689
1730109600000|2024-10-28 10:00:00|11084|11080|11090.3|11086.3|11091.8|11087.8|11082.5|11078.5|28864
1730113200000|2024-10-28 11:00:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|36814
1730116800000|2024-10-28 12:00:00|11088.7|11084.7|11101.2|11097.2|11101.2|11097.2|11087.2|11083.2|65557
1730120400000|2024-10-28 13:00:00|11102.8|11098.8|11096.5|11092.5|11107.5|11103.5|11096.5|11092.5|75863
1730124000000|2024-10-28 14:00:00|11095|11091|11087.2|11083.2|11096.5|11092.5|11085.6|11081.6|61381
1730127600000|2024-10-28 15:00:00|11085.6|11081.6|11063.7|11059.7|11087.2|11083.2|11063.7|11059.7|82594
1730131200000|2024-10-28 16:00:00|11065.3|11061.3|11066.8|11062.8|11070|11066|11062.2|11058.2|63439
1730134800000|2024-10-28 17:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11060.6|11056.6|70841
1730138400000|2024-10-28 18:00:00|11066.8|11062.8|11073.1|11069.1|11076.2|11072.2|11065.3|11061.3|81253
1730142000000|2024-10-28 19:00:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11073.1|11069.1|47144
1730145600000|2024-10-28 20:00:00|11076.2|11072.2|11068.4|11064.4|11077.8|11073.8|11068.4|11064.4|48332
1730152800000|2024-10-28 22:00:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|3467
1730156400000|2024-10-28 23:00:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|6556
1730160000000|2024-10-29 00:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|7986
1730163600000|2024-10-29 01:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|6150
1730167200000|2024-10-29 02:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4009
1730170800000|2024-10-29 03:00:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|5147
1730174400000|2024-10-29 04:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3307
1730178000000|2024-10-29 05:00:00|11075.4|11071.4|11077.8|11073.8|11079.3|11075.3|11075.4|11071.4|3822
1730181600000|2024-10-29 06:00:00|11076.2|11072.2|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|6442
1730185200000|2024-10-29 07:00:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11070|11066|13123
1730188800000|2024-10-29 08:00:00|11074.7|11070.7|11055.9|11051.9|11074.7|11070.7|11054.3|11050.3|45301
1730192400000|2024-10-29 09:00:00|11054.3|11050.3|11059|11055|11059|11055|11051.2|11047.2|44202
1730196000000|2024-10-29 10:00:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|18142
1730199600000|2024-10-29 11:00:00|11063.7|11059.7|11055.9|11051.9|11063.7|11059.7|11055.9|11051.9|34632
1730203200000|2024-10-29 12:00:00|11057.5|11053.5|11040.3|11036.3|11059|11055|11040.3|11036.3|87622
1730206800000|2024-10-29 13:00:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11032.5|11028.5|92914
1730210400000|2024-10-29 14:00:00|11042.6|11038.6|11051.2|11047.2|11071.5|11067.5|11042.6|11038.6|148053
1730214000000|2024-10-29 15:00:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11034|11030|91416
1730217600000|2024-10-29 16:00:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11037.2|11033.2|75345
1730221200000|2024-10-29 17:00:00|11041.8|11037.8|11066.8|11062.8|11066.8|11062.8|11041.8|11037.8|94867
1730224800000|2024-10-29 18:00:00|11068.4|11064.4|11076.2|11072.2|11077.8|11073.8|11066.8|11062.8|77434
1730228400000|2024-10-29 19:00:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11073.1|11069.1|49841
1730232000000|2024-10-29 20:00:00|11080.9|11076.9|11090.3|11086.3|11091.8|11087.8|11080.9|11076.9|43528
1730239200000|2024-10-29 22:00:00|11088.7|11084.7|11091.8|11087.8|11095|11091|11088.7|11084.7|6530
1730242800000|2024-10-29 23:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11090.3|11086.3|6117
1730246400000|2024-10-30 00:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|14332
1730250000000|2024-10-30 01:00:00|11095|11091|11098.1|11094.1|11101.2|11097.2|11095|11091|11233
1730253600000|2024-10-30 02:00:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|11010
1730257200000|2024-10-30 03:00:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|7035
1730260800000|2024-10-30 04:00:00|11093.4|11089.4|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|8136
1730264400000|2024-10-30 05:00:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|5041
1730268000000|2024-10-30 06:00:00|11095|11091|11098.1|11094.1|11101.2|11097.2|11093.4|11089.4|11796
1730271600000|2024-10-30 07:00:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11093.4|11089.4|18137
1730275200000|2024-10-30 08:00:00|11093.4|11089.4|11110.6|11106.6|11113.7|11109.7|11091.8|11087.8|38682
1730278800000|2024-10-30 09:00:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11098.1|11094.1|59509
1730282400000|2024-10-30 10:00:00|11109|11105|11110.6|11106.6|11115.3|11111.3|11107.5|11103.5|51557
1730286000000|2024-10-30 11:00:00|11109|11105|11104.3|11100.3|11113.7|11109.7|11101.2|11097.2|42949
1730289600000|2024-10-30 12:00:00|11102.8|11098.8|11082.5|11078.5|11105.9|11101.9|11071.5|11067.5|144050
1730293200000|2024-10-30 13:00:00|11084|11080|11116.8|11112.8|11123.1|11119.1|11080.9|11076.9|145774
1730296800000|2024-10-30 14:00:00|11115.3|11111.3|11085.6|11081.6|11115.3|11111.3|11080.9|11076.9|132649
1730300400000|2024-10-30 15:00:00|11084|11080|11077.8|11073.8|11084|11080|11066.8|11062.8|112054
1730304000000|2024-10-30 16:00:00|11079.3|11075.3|11082.5|11078.5|11090.3|11086.3|11079.3|11075.3|57488
1730307600000|2024-10-30 17:00:00|11084|11080|11076.2|11072.2|11084|11080|11074.7|11070.7|50975
1730311200000|2024-10-30 18:00:00|11077.8|11073.8|11071.5|11067.5|11080.9|11076.9|11071.5|11067.5|61425
1730314800000|2024-10-30 19:00:00|11070|11066|11060.6|11056.6|11070|11066|11054.3|11050.3|102789
1730318400000|2024-10-30 20:00:00|11059|11055|11045|11041|11062.2|11058.2|11045|11041|54099
1730325600000|2024-10-30 22:00:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|8954
1730329200000|2024-10-30 23:00:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3318
1730332800000|2024-10-31 00:00:00|11051.2|11047.2|11046.5|11042.5|11054.3|11050.3|11045|11041|9910
1730336400000|2024-10-31 01:00:00|11048.1|11044.1|11054.3|11050.3|11055.9|11051.9|11048.1|11044.1|7859
1730340000000|2024-10-31 02:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|7523
1730343600000|2024-10-31 03:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|17417
1730347200000|2024-10-31 04:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|4848
1730350800000|2024-10-31 05:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|7526
1730354400000|2024-10-31 06:00:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|8869
1730358000000|2024-10-31 07:00:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11051.2|11047.2|28329
1730361600000|2024-10-31 08:00:00|11057.5|11053.5|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|31559
1730365200000|2024-10-31 09:00:00|11055.1|11051.1|11051.2|11047.2|11057.5|11053.5|11041.8|11037.8|29363
1730368800000|2024-10-31 10:00:00|11052.8|11048.8|11062.2|11058.2|11063.7|11059.7|11051.2|11047.2|33293
1730372400000|2024-10-31 11:00:00|11060.6|11056.6|11052.8|11048.8|11062.2|11058.2|11048.1|11044.1|41669
1730376000000|2024-10-31 12:00:00|11051.2|11047.2|11048.1|11044.1|11057.5|11053.5|11035.6|11031.6|121330
1730379600000|2024-10-31 13:00:00|11049.7|11045.7|11026.2|11022.2|11049.7|11045.7|11021.5|11017.5|141469
1730383200000|2024-10-31 14:00:00|11024.7|11020.7|11027.8|11023.8|11037.2|11033.2|11016.8|11012.8|119109
1730386800000|2024-10-31 15:00:00|11026.2|11022.2|11045|11041|11046.5|11042.5|11021.5|11017.5|92265
1730390400000|2024-10-31 16:00:00|11046.5|11042.5|11051.2|11047.2|11055.9|11051.9|11045|11041|77785
1730394000000|2024-10-31 17:00:00|11052.8|11048.8|11055.9|11051.9|11065.3|11061.3|11052.8|11048.8|82502
1730397600000|2024-10-31 18:00:00|11057.5|11053.5|11048.1|11044.1|11063.7|11059.7|11048.1|11044.1|119704
1730401200000|2024-10-31 19:00:00|11049.7|11045.7|11049.7|11045.7|11055.9|11051.9|11040.3|11036.3|175076
1730404800000|2024-10-31 20:00:00|11051.2|11047.2|11045|11041|11054.3|11050.3|11045|11041|84388
1730412000000|2024-10-31 22:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|2922
1730415600000|2024-10-31 23:00:00|11048.1|11044.1|11040.3|11036.3|11048.1|11044.1|11040.3|11036.3|5951
1730419200000|2024-11-01 00:00:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11038.7|11034.7|7897
1730422800000|2024-11-01 01:00:00|11045|11041|11051.2|11047.2|11051.2|11047.2|11043.4|11039.4|8433
1730426400000|2024-11-01 02:00:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11045|11041|4365
1730430000000|2024-11-01 03:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|4853
1730433600000|2024-11-01 04:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3148
1730437200000|2024-11-01 05:00:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|4436
1730440800000|2024-11-01 06:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|8814
1730444400000|2024-11-01 07:00:00|11052.8|11048.8|11041.8|11037.8|11054.3|11050.3|11041.8|11037.8|13111
1730448000000|2024-11-01 08:00:00|11040.3|11036.3|11037.2|11033.2|11043.4|11039.4|11032.5|11028.5|23653
1730451600000|2024-11-01 09:00:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11034|11030|25467
1730455200000|2024-11-01 10:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11034|11030|28531
1730458800000|2024-11-01 11:00:00|11038.7|11034.7|11040.3|11036.3|11045|11041|11032.5|11028.5|48052
1730462400000|2024-11-01 12:00:00|11041.8|11037.8|11087.2|11083.2|11095|11091|11016.8|11012.8|176968
1730466000000|2024-11-01 13:00:00|11088.7|11084.7|11054.3|11050.3|11088.7|11084.7|11053.6|11049.6|159170
1730469600000|2024-11-01 14:00:00|11066.8|11062.8|11026.2|11022.2|11066.8|11062.8|11023.1|11019.1|166010
1730473200000|2024-11-01 15:00:00|11024.7|11020.7|11013.7|11009.7|11029.3|11025.3|11009|11005|134349
1730476800000|2024-11-01 16:00:00|11015.3|11011.3|11018.4|11014.4|11024.7|11020.7|11012.2|11008.2|78625
1730480400000|2024-11-01 17:00:00|11016.8|11012.8|11009|11005|11021.5|11017.5|11001.2|10997.2|59457
1730484000000|2024-11-01 18:00:00|11007.5|11003.5|11002.8|10998.8|11013.7|11009.7|11002.8|10998.8|67849
1730487600000|2024-11-01 19:00:00|11004.3|11000.3|10996.5|10992.5|11004.3|11000.3|10991.8|10987.8|72470
1730491200000|2024-11-01 20:00:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10988.7|10984.7|53052
1730674800000|2024-11-03 23:00:00|11041.1|11037.1|11037.2|11033.2|11052.8|11048.8|11035.6|11031.6|46973
1730678400000|2024-11-04 00:00:00|11038.7|11034.7|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|11813
1730682000000|2024-11-04 01:00:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11030.9|11026.9|16348
1730685600000|2024-11-04 02:00:00|11037.2|11033.2|11041.8|11037.8|11043.4|11039.4|11035.6|11031.6|8347
1730689200000|2024-11-04 03:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|10541
1730692800000|2024-11-04 04:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4218
1730696400000|2024-11-04 05:00:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|4436
1730700000000|2024-11-04 06:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|7112
1730703600000|2024-11-04 07:00:00|11043.4|11039.4|11037.2|11033.2|11045|11041|11032.5|11028.5|27342
1730707200000|2024-11-04 08:00:00|11035.6|11031.6|11038.7|11034.7|11045|11041|11034|11030|26337
1730710800000|2024-11-04 09:00:00|11040.3|11036.3|11045|11041|11048.1|11044.1|11035.6|11031.6|22847
1730714400000|2024-11-04 10:00:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11038.7|11034.7|31825
1730718000000|2024-11-04 11:00:00|11049.7|11045.7|11059|11055|11059|11055|11048.1|11044.1|39007
1730721600000|2024-11-04 12:00:00|11057.5|11053.5|11048.1|11044.1|11059|11055|11048.1|11044.1|57459
1730725200000|2024-11-04 13:00:00|11049.7|11045.7|11057.5|11053.5|11060.6|11056.6|11046.5|11042.5|62254
1730728800000|2024-11-04 14:00:00|11059|11055|11059|11055|11063.7|11059.7|11052.8|11048.8|72445
1730732400000|2024-11-04 15:00:00|11057.5|11053.5|11049.7|11045.7|11068.4|11064.4|11049.7|11045.7|66334
1730736000000|2024-11-04 16:00:00|11048.1|11044.1|11046.5|11042.5|11051.2|11047.2|11040.3|11036.3|72061
1730739600000|2024-11-04 17:00:00|11045|11041|11038.7|11034.7|11049.7|11045.7|11035.6|11031.6|40730
1730743200000|2024-11-04 18:00:00|11037.9|11033.9|11035.6|11031.6|11038.7|11034.7|11024.7|11020.7|61570
1730746800000|2024-11-04 19:00:00|11034|11030|11037.2|11033.2|11046.5|11042.5|11034|11030|73535
1730750400000|2024-11-04 20:00:00|11035.6|11031.6|11045|11041|11045|11041|11030.9|11026.9|52702
1730754000000|2024-11-04 21:00:00|11046.5|11042.5|11051.2|11047.2|11052.8|11048.8|11043.4|11039.4|34819
1730761200000|2024-11-04 23:00:00|11050.4|11046.4|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|5346
1730764800000|2024-11-05 00:00:00|11049.7|11045.7|11043.4|11039.4|11051.2|11047.2|11043.4|11039.4|7553
1730768400000|2024-11-05 01:00:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|8313
1730772000000|2024-11-05 02:00:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11040.3|11036.3|3594
1730775600000|2024-11-05 03:00:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|4457
1730779200000|2024-11-05 04:00:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|1935
1730782800000|2024-11-05 05:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2210
1730786400000|2024-11-05 06:00:00|11046.5|11042.5|11045|11041|11049.7|11045.7|11045|11041|7642
1730790000000|2024-11-05 07:00:00|11046.5|11042.5|11037.2|11033.2|11048.1|11044.1|11037.2|11033.2|10975
1730793600000|2024-11-05 08:00:00|11035.6|11031.6|11041.8|11037.8|11041.8|11037.8|11027.8|11023.8|26570
1730797200000|2024-11-05 09:00:00|11040.3|11036.3|11038.7|11034.7|11043.4|11039.4|11035.6|11031.6|21073
1730800800000|2024-11-05 10:00:00|11040.3|11036.3|11037.2|11033.2|11045|11041|11035.6|11031.6|39311
1730804400000|2024-11-05 11:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11032.5|11028.5|19824
1730808000000|2024-11-05 12:00:00|11037.2|11033.2|11021.5|11017.5|11038.7|11034.7|11020|11016|37740
1730811600000|2024-11-05 13:00:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11018.4|11014.4|65944
1730815200000|2024-11-05 14:00:00|11027.8|11023.8|11027.8|11023.8|11034|11030|11023.1|11019.1|44400
1730818800000|2024-11-05 15:00:00|11015.3|11011.3|11004.3|11000.3|11016.1|11012.1|10996.5|10992.5|92036
1730822400000|2024-11-05 16:00:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|10996.5|10992.5|47097
1730826000000|2024-11-05 17:00:00|11004.3|11000.3|11007.5|11003.5|11016.8|11012.8|11001.2|10997.2|58237
1730829600000|2024-11-05 18:00:00|11006.7|11002.7|11029.3|11025.3|11032.5|11028.5|11006.7|11002.7|73637
1730833200000|2024-11-05 19:00:00|11027.8|11023.8|11041.8|11037.8|11045|11041|11023.1|11019.1|71484
1730836800000|2024-11-05 20:00:00|11043.4|11039.4|11043.4|11039.4|11052.8|11048.8|11040.3|11036.3|85839
1730840400000|2024-11-05 21:00:00|11045|11041|11055.9|11051.9|11055.9|11051.9|11041.8|11037.8|33580
1730847600000|2024-11-05 23:00:00|11051.2|11047.2|11063.7|11059.7|11068.4|11064.4|11045|11041|18352
1730851200000|2024-11-06 00:00:00|11062.2|11058.2|11015.3|11011.3|11063.7|11059.7|11002.8|10998.8|56401
1730854800000|2024-11-06 01:00:00|11013.7|11009.7|10999.7|10995.7|11013.7|11009.7|10988.7|10984.7|56687
1730858400000|2024-11-06 02:00:00|10998.1|10994.1|10941.8|10937.8|10998.9|10994.9|10940.3|10936.3|98370
1730862000000|2024-11-06 03:00:00|10940.3|10936.3|10932.5|10928.5|10962.2|10958.2|10924.7|10920.7|105061
1730865600000|2024-11-06 04:00:00|10930.9|10926.9|10963.7|10959.7|10967.6|10963.6|10929.3|10925.3|86530
1730869200000|2024-11-06 05:00:00|10962.2|10958.2|10954.3|10950.3|10990.3|10986.3|10952.8|10948.8|85373
1730872800000|2024-11-06 06:00:00|10955.1|10951.1|10957.5|10953.5|10966.8|10962.8|10935.6|10931.6|76668
1730876400000|2024-11-06 07:00:00|10959|10955|10974.7|10970.7|10990.3|10986.3|10942.6|10938.6|92050
1730880000000|2024-11-06 08:00:00|10973.1|10969.1|10973.1|10969.1|10980.9|10976.9|10963.7|10959.7|50530
1730883600000|2024-11-06 09:00:00|10971.5|10967.5|10955.9|10951.9|10971.5|10967.5|10955.9|10951.9|43067
1730887200000|2024-11-06 10:00:00|10957.5|10953.5|10946.5|10942.5|10962.2|10958.2|10946.5|10942.5|34457
1730890800000|2024-11-06 11:00:00|10945|10941|10930.9|10926.9|10949.7|10945.7|10927.8|10923.8|80621
1730894400000|2024-11-06 12:00:00|10932.5|10928.5|10941.8|10937.8|10955.9|10951.9|10924.7|10920.7|83045
1730898000000|2024-11-06 13:00:00|10943.4|10939.4|10943.4|10939.4|10962.2|10958.2|10941.8|10937.8|109212
1730901600000|2024-11-06 14:00:00|10942.6|10938.6|10937.2|10933.2|10945|10941|10926.2|10922.2|106504
1730905200000|2024-11-06 15:00:00|10935.6|10931.6|10940.3|10936.3|10951.2|10947.2|10934|10930|105547
1730908800000|2024-11-06 16:00:00|10941.8|10937.8|10935.6|10931.6|10946.5|10942.5|10934|10930|71085
1730912400000|2024-11-06 17:00:00|10937.2|10933.2|10955.9|10951.9|10960.6|10956.6|10934|10930|85720
1730916000000|2024-11-06 18:00:00|10955.1|10951.1|10955.9|10951.9|10976.2|10972.2|10952.8|10948.8|72488
1730919600000|2024-11-06 19:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10938.7|10934.7|71614
1730923200000|2024-11-06 20:00:00|10955.9|10951.9|10948.1|10944.1|10962.2|10958.2|10946.5|10942.5|49774
1730926800000|2024-11-06 21:00:00|10946.5|10942.5|10952.8|10948.8|10955.9|10951.9|10946.5|10942.5|37132
1730934000000|2024-11-06 23:00:00|10951.2|10947.2|10957.5|10953.5|10962.2|10958.2|10949.7|10945.7|13006
1730937600000|2024-11-07 00:00:00|10955.9|10951.9|10951.2|10947.2|10959|10955|10946.5|10942.5|13815
1730941200000|2024-11-07 01:00:00|10952.8|10948.8|10955.9|10951.9|10960.6|10956.6|10948.1|10944.1|16408
1730944800000|2024-11-07 02:00:00|10957.5|10953.5|10960.6|10956.6|10962.2|10958.2|10955.9|10951.9|14346
1730948400000|2024-11-07 03:00:00|10959|10955|10959|10955|10962.2|10958.2|10957.5|10953.5|7332
1730952000000|2024-11-07 04:00:00|10957.5|10953.5|10954.3|10950.3|10962.2|10958.2|10952.8|10948.8|6360
1730955600000|2024-11-07 05:00:00|10952.8|10948.8|10959|10955|10959|10955|10951.2|10947.2|4537
1730959200000|2024-11-07 06:00:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|8684
1730962800000|2024-11-07 07:00:00|10963.7|10959.7|10973.1|10969.1|10980.9|10976.9|10962.2|10958.2|35601
1730966400000|2024-11-07 08:00:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10963.7|10959.7|33555
1730970000000|2024-11-07 09:00:00|10973.1|10969.1|10963.7|10959.7|10973.1|10969.1|10962.2|10958.2|19923
1730973600000|2024-11-07 10:00:00|10965.3|10961.3|10959|10955|10966.8|10962.8|10959|10955|26416
1730977200000|2024-11-07 11:00:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10949.7|10945.7|32604
1730980800000|2024-11-07 12:00:00|10951.2|10947.2|10971.5|10967.5|10971.5|10967.5|10946.5|10942.5|45635
1730984400000|2024-11-07 13:00:00|10970.8|10966.8|10979.3|10975.3|10982.5|10978.5|10960.6|10956.6|119169
1730988000000|2024-11-07 14:00:00|10980.9|10976.9|11001.2|10997.2|11007.5|11003.5|10980.9|10976.9|144753
1730991600000|2024-11-07 15:00:00|10999.7|10995.7|11016.8|11012.8|11021.5|11017.5|10998.1|10994.1|117527
1730995200000|2024-11-07 16:00:00|11018.4|11014.4|11009|11005|11020|11016|11002.8|10998.8|85873
1730998800000|2024-11-07 17:00:00|11009.8|11005.8|11016.8|11012.8|11023.1|11019.1|11005.9|11001.9|42388
1731002400000|2024-11-07 18:00:00|11018.4|11014.4|11024.7|11020.7|11025.4|11021.4|11015.3|11011.3|45294
1731006000000|2024-11-07 19:00:00|11023.1|11019.1|11020|11016|11027.8|11023.8|10995|10991|138807
1731009600000|2024-11-07 20:00:00|11021.5|11017.5|11029.3|11025.3|11041.8|11037.8|11020|11016|136495
1731013200000|2024-11-07 21:00:00|11027.8|11023.8|11029.3|11025.3|11034|11030|11026.2|11022.2|34490
1731020400000|2024-11-07 23:00:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|7788
1731024000000|2024-11-08 00:00:00|11024.7|11020.7|11020|11016|11030.9|11026.9|11018.4|11014.4|18895
1731027600000|2024-11-08 01:00:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11013.7|11009.7|9883
1731031200000|2024-11-08 02:00:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|9597
1731034800000|2024-11-08 03:00:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|7386
1731038400000|2024-11-08 04:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|4371
1731042000000|2024-11-08 05:00:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11020|11016|9107
1731045600000|2024-11-08 06:00:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|5000
1731049200000|2024-11-08 07:00:00|11027|11023|11030.9|11026.9|11032.5|11028.5|11021.5|11017.5|16463
1731052800000|2024-11-08 08:00:00|11029.3|11025.3|11049.7|11045.7|11051.2|11047.2|11029.3|11025.3|57419
1731056400000|2024-11-08 09:00:00|11051.2|11047.2|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|32738
1731060000000|2024-11-08 10:00:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|18186
1731063600000|2024-11-08 11:00:00|11048.1|11044.1|11041.8|11037.8|11051.2|11047.2|11041.8|11037.8|26524
1731067200000|2024-11-08 12:00:00|11040.3|11036.3|11041.8|11037.8|11046.5|11042.5|11034|11030|35256
1731070800000|2024-11-08 13:00:00|11040.3|11036.3|11026.2|11022.2|11045|11041|11023.1|11019.1|65981
1731074400000|2024-11-08 14:00:00|11024.7|11020.7|11043.4|11039.4|11046.5|11042.5|11023.1|11019.1|85913
1731078000000|2024-11-08 15:00:00|11040.3|11036.3|11051.2|11047.2|11062.2|11058.2|11038.7|11034.7|128235
1731081600000|2024-11-08 16:00:00|11049.7|11045.7|11035.6|11031.6|11052.8|11048.8|11027.8|11023.8|114497
1731085200000|2024-11-08 17:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11027.8|11023.8|54508
1731088800000|2024-11-08 18:00:00|11038.7|11034.7|11037.2|11033.2|11041.8|11037.8|11027.8|11023.8|50027
1731092400000|2024-11-08 19:00:00|11035.6|11031.6|11029.3|11025.3|11037.2|11033.2|11026.2|11022.2|51418
1731096000000|2024-11-08 20:00:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11021.5|11017.5|59775
1731099600000|2024-11-08 21:00:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11026.2|11022.2|38649
1731279600000|2024-11-10 23:00:00|11023.1|11019.1|11015.3|11011.3|11024.7|11020.7|11013.7|11009.7|11434
1731283200000|2024-11-11 00:00:00|11013.7|11009.7|11007.5|11003.5|11015.3|11011.3|11005.9|11001.9|10956
1731286800000|2024-11-11 01:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|4910
1731290400000|2024-11-11 02:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|8628
1731294000000|2024-11-11 03:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4855
1731297600000|2024-11-11 04:00:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|5159
1731301200000|2024-11-11 05:00:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|5900
1731304800000|2024-11-11 06:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|5826
1731308400000|2024-11-11 07:00:00|11009|11005|11016.8|11012.8|11020|11016|11007.5|11003.5|15137
1731312000000|2024-11-11 08:00:00|11015.3|11011.3|11005.9|11001.9|11015.3|11011.3|11002.8|10998.8|27739
1731315600000|2024-11-11 09:00:00|11007.5|11003.5|11016.8|11012.8|11016.8|11012.8|11002.8|10998.8|11110
1731319200000|2024-11-11 10:00:00|11015.3|11011.3|11005.9|11001.9|11015.3|11011.3|11005.1|11001.1|12326
1731322800000|2024-11-11 11:00:00|11004.3|11000.3|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|17436
1731326400000|2024-11-11 12:00:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10993.4|10989.4|28609
1731330000000|2024-11-11 13:00:00|10995|10991|10995|10991|10996.5|10992.5|10982.5|10978.5|45510
1731333600000|2024-11-11 14:00:00|10996.5|10992.5|10990.3|10986.3|11002.8|10998.8|10988.7|10984.7|39965
1731337200000|2024-11-11 15:00:00|10988.7|10984.7|10996.5|10992.5|10996.5|10992.5|10988.7|10984.7|29454
1731340800000|2024-11-11 16:00:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10995|10991|16181
1731344400000|2024-11-11 17:00:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|17111
1731348000000|2024-11-11 18:00:00|10995|10991|10995|10991|10998.1|10994.1|10993.4|10989.4|9348
1731351600000|2024-11-11 19:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|12037
1731355200000|2024-11-11 20:00:00|10993.4|10989.4|11001.2|10997.2|11002.8|10998.8|10993.4|10989.4|13989
1731358800000|2024-11-11 21:00:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|13768
1731366000000|2024-11-11 23:00:00|11001.2|10997.2|11007.5|11003.5|11009|11005|10999.7|10995.7|6049
1731369600000|2024-11-12 00:00:00|11005.9|11001.9|11004.3|11000.3|11009|11005|11001.2|10997.2|11293
1731373200000|2024-11-12 01:00:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|10999.7|10995.7|9732
1731376800000|2024-11-12 02:00:00|11003.6|10999.6|11012.2|11008.2|11015.3|11011.3|11002.8|10998.8|9336
1731380400000|2024-11-12 03:00:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11002.8|10998.8|8258
1731384000000|2024-11-12 04:00:00|11005.9|11001.9|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|3138
1731387600000|2024-11-12 05:00:00|11005.9|11001.9|11001.2|10997.2|11009|11005|11001.2|10997.2|3733
1731391200000|2024-11-12 06:00:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|7473
1731394800000|2024-11-12 07:00:00|11002|10998|10985.6|10981.6|11005.9|11001.9|10984|10980|27343
1731398400000|2024-11-12 08:00:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10979.3|10975.3|39636
1731402000000|2024-11-12 09:00:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10980.9|10976.9|25840
1731405600000|2024-11-12 10:00:00|10988.7|10984.7|10987.2|10983.2|10995|10991|10985.6|10981.6|25755
1731409200000|2024-11-12 11:00:00|10988.7|10984.7|10980.9|10976.9|10991.8|10987.8|10979.3|10975.3|25451
1731412800000|2024-11-12 12:00:00|10979.3|10975.3|10980.9|10976.9|10987.2|10983.2|10973.1|10969.1|40007
1731416400000|2024-11-12 13:00:00|10979.3|10975.3|10965.3|10961.3|10980.9|10976.9|10962.2|10958.2|77394
1731420000000|2024-11-12 14:00:00|10966.8|10962.8|10979.3|10975.3|10982.5|10978.5|10962.2|10958.2|95018
1731423600000|2024-11-12 15:00:00|10980.9|10976.9|10968.4|10964.4|10984|10980|10963.7|10959.7|90198
1731427200000|2024-11-12 16:00:00|10970|10966|10954.3|10950.3|10971.5|10967.5|10952.8|10948.8|90743
1731430800000|2024-11-12 17:00:00|10952.8|10948.8|10943.4|10939.4|10952.8|10948.8|10934|10930|103075
1731434400000|2024-11-12 18:00:00|10941.8|10937.8|10948.1|10944.1|10948.1|10944.1|10940.3|10936.3|68106
1731438000000|2024-11-12 19:00:00|10946.5|10942.5|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|49335
1731441600000|2024-11-12 20:00:00|10941.8|10937.8|10943.4|10939.4|10946.5|10942.5|10938.7|10934.7|75318
1731445200000|2024-11-12 21:00:00|10945|10941|10945|10941|10949.7|10945.7|10943.4|10939.4|45118
1731452400000|2024-11-12 23:00:00|10941.8|10937.8|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|4606
1731456000000|2024-11-13 00:00:00|10943.4|10939.4|10948.1|10944.1|10949.7|10945.7|10941.8|10937.8|11495
1731459600000|2024-11-13 01:00:00|10946.5|10942.5|10946.5|10942.5|10952.8|10948.8|10946.5|10942.5|10457
1731463200000|2024-11-13 02:00:00|10948.1|10944.1|10941.8|10937.8|10949.7|10945.7|10941.8|10937.8|5019
1731466800000|2024-11-13 03:00:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|6470
1731470400000|2024-11-13 04:00:00|10938.7|10934.7|10945|10941|10945|10941|10938.7|10934.7|4159
1731474000000|2024-11-13 05:00:00|10943.4|10939.4|10938.7|10934.7|10943.4|10939.4|10937.2|10933.2|7594
1731477600000|2024-11-13 06:00:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10930.9|10926.9|14234
1731481200000|2024-11-13 07:00:00|10938.7|10934.7|10937.2|10933.2|10943.4|10939.4|10935.6|10931.6|12195
1731484800000|2024-11-13 08:00:00|10935.6|10931.6|10952.8|10948.8|10954.3|10950.3|10935.6|10931.6|33103
1731488400000|2024-11-13 09:00:00|10951.2|10947.2|10955.9|10951.9|10959|10955|10951.2|10947.2|38993
1731492000000|2024-11-13 10:00:00|10954.3|10950.3|10948.1|10944.1|10954.3|10950.3|10948.1|10944.1|13133
1731495600000|2024-11-13 11:00:00|10949.7|10945.7|10954.3|10950.3|10957.5|10953.5|10945|10941|18286
1731499200000|2024-11-13 12:00:00|10955.9|10951.9|10948.1|10944.1|10957.5|10953.5|10946.5|10942.5|28976
1731502800000|2024-11-13 13:00:00|10949.7|10945.7|10984|10980|10987.2|10983.2|10935.6|10931.6|165599
1731506400000|2024-11-13 14:00:00|10982.5|10978.5|10971.5|10967.5|10996.5|10992.5|10970|10966|132507
1731510000000|2024-11-13 15:00:00|10973.1|10969.1|10965.3|10961.3|10973.1|10969.1|10945|10941|168302
1731513600000|2024-11-13 16:00:00|10963.7|10959.7|10963.7|10959.7|10970|10966|10954.3|10950.3|76940
1731517200000|2024-11-13 17:00:00|10962.2|10958.2|10949.7|10945.7|10963.7|10959.7|10946.5|10942.5|40418
1731520800000|2024-11-13 18:00:00|10948.1|10944.1|10941.8|10937.8|10949.7|10945.7|10937.2|10933.2|58389
1731524400000|2024-11-13 19:00:00|10943.4|10939.4|10945|10941|10952.8|10948.8|10938.7|10934.7|50695
1731528000000|2024-11-13 20:00:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10940.3|10936.3|29342
1731531600000|2024-11-13 21:00:00|10948.1|10944.1|10940.3|10936.3|10948.1|10944.1|10940.3|10936.3|28222
1731538800000|2024-11-13 23:00:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|4533
1731542400000|2024-11-14 00:00:00|10939.5|10935.5|10923.1|10919.1|10940.3|10936.3|10923.1|10919.1|17308
1731546000000|2024-11-14 01:00:00|10924.7|10920.7|10926.2|10922.2|10929.3|10925.3|10921.5|10917.5|16464
1731549600000|2024-11-14 02:00:00|10924.7|10920.7|10921.5|10917.5|10927.8|10923.8|10921.5|10917.5|10374
1731553200000|2024-11-14 03:00:00|10923.1|10919.1|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|6416
1731556800000|2024-11-14 04:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|5081
1731560400000|2024-11-14 05:00:00|10923.1|10919.1|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|6870
1731564000000|2024-11-14 06:00:00|10923.1|10919.1|10930.9|10926.9|10932.5|10928.5|10923.1|10919.1|9524
1731567600000|2024-11-14 07:00:00|10929.3|10925.3|10927.8|10923.8|10934|10930|10927.8|10923.8|21848
1731571200000|2024-11-14 08:00:00|10929.3|10925.3|10934|10930|10934|10930|10926.2|10922.2|38151
1731574800000|2024-11-14 09:00:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10926.2|10922.2|15345
1731578400000|2024-11-14 10:00:00|10927.8|10923.8|10938.7|10934.7|10938.7|10934.7|10927.8|10923.8|20920
1731582000000|2024-11-14 11:00:00|10937.2|10933.2|10945|10941|10946.5|10942.5|10937.2|10933.2|26820
1731585600000|2024-11-14 12:00:00|10943.4|10939.4|10941.8|10937.8|10949.7|10945.7|10941.8|10937.8|41687
1731589200000|2024-11-14 13:00:00|10943.4|10939.4|10932.5|10928.5|10952.8|10948.8|10913.7|10909.7|151108
1731592800000|2024-11-14 14:00:00|10934|10930|10957.5|10953.5|10966.8|10962.8|10932.5|10928.5|108095
1731596400000|2024-11-14 15:00:00|10959|10955|10955.9|10951.9|10962.2|10958.2|10946.5|10942.5|79395
1731600000000|2024-11-14 16:00:00|10957.5|10953.5|10963.7|10959.7|10973.1|10969.1|10955.9|10951.9|75796
1731603600000|2024-11-14 17:00:00|10965.3|10961.3|10977.8|10973.8|10980.9|10976.9|10963.7|10959.7|53603
1731607200000|2024-11-14 18:00:00|10976.2|10972.2|10954.3|10950.3|10977.8|10973.8|10954.3|10950.3|44915
1731610800000|2024-11-14 19:00:00|10955.9|10951.9|10955.9|10951.9|10962.2|10958.2|10954.3|10950.3|55735
1731614400000|2024-11-14 20:00:00|10954.3|10950.3|10935.6|10931.6|10955.9|10951.9|10924.7|10920.7|132155
1731618000000|2024-11-14 21:00:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10926.2|10922.2|56007
1731625200000|2024-11-14 23:00:00|10937.2|10933.2|10932.5|10928.5|10938.7|10934.7|10929.3|10925.3|8544
1731628800000|2024-11-15 00:00:00|10934|10930|10929.3|10925.3|10935.6|10931.6|10926.2|10922.2|12167
1731632400000|2024-11-15 01:00:00|10930.9|10926.9|10924.7|10920.7|10935.6|10931.6|10923.1|10919.1|13106
1731636000000|2024-11-15 02:00:00|10923.1|10919.1|10929.3|10925.3|10929.3|10925.3|10921.5|10917.5|6970
1731639600000|2024-11-15 03:00:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|6892
1731643200000|2024-11-15 04:00:00|10927.8|10923.8|10926.2|10922.2|10930.9|10926.9|10926.2|10922.2|11007
1731646800000|2024-11-15 05:00:00|10924.7|10920.7|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|14235
1731650400000|2024-11-15 06:00:00|10921.5|10917.5|10934|10930|10937.2|10933.2|10921.5|10917.5|16682
1731654000000|2024-11-15 07:00:00|10932.5|10928.5|10938.7|10934.7|10940.3|10936.3|10930.9|10926.9|14533
1731657600000|2024-11-15 08:00:00|10940.3|10936.3|10940.3|10936.3|10945|10941|10934|10930|29101
1731661200000|2024-11-15 09:00:00|10941.8|10937.8|10949.7|10945.7|10951.2|10947.2|10935.6|10931.6|28436
1731664800000|2024-11-15 10:00:00|10948.1|10944.1|10949.7|10945.7|10952.8|10948.8|10943.4|10939.4|30099
1731668400000|2024-11-15 11:00:00|10948.1|10944.1|10943.4|10939.4|10949.7|10945.7|10943.4|10939.4|18836
1731672000000|2024-11-15 12:00:00|10945|10941|10948.1|10944.1|10951.2|10947.2|10937.2|10933.2|38008
1731675600000|2024-11-15 13:00:00|10949.7|10945.7|10930.9|10926.9|10959|10955|10924.7|10920.7|140548
1731679200000|2024-11-15 14:00:00|10932.5|10928.5|10912.2|10908.2|10938.7|10934.7|10896.5|10892.5|170554
1731682800000|2024-11-15 15:00:00|10910.6|10906.6|10935.6|10931.6|10937.2|10933.2|10910.6|10906.6|117994
1731686400000|2024-11-15 16:00:00|10937.2|10933.2|10935.6|10931.6|10945|10941|10924.7|10920.7|111326
1731690000000|2024-11-15 17:00:00|10937.2|10933.2|10952.8|10948.8|10955.9|10951.9|10935.6|10931.6|65389
1731693600000|2024-11-15 18:00:00|10951.2|10947.2|10973.1|10969.1|10974.7|10970.7|10951.2|10947.2|99121
1731697200000|2024-11-15 19:00:00|10971.5|10967.5|10954.3|10950.3|10973.1|10969.1|10952.8|10948.8|68722
1731700800000|2024-11-15 20:00:00|10952.8|10948.8|10945|10941|10952.8|10948.8|10943.4|10939.4|88835
1731704400000|2024-11-15 21:00:00|10943.4|10939.4|10943.4|10939.4|10946.5|10942.5|10940.3|10936.3|26132
1731884400000|2024-11-17 23:00:00|10943.4|10939.4|10945|10941|10951.2|10947.2|10943.4|10939.4|10442
1731888000000|2024-11-18 00:00:00|10946.5|10942.5|10952.8|10948.8|10954.3|10950.3|10941.8|10937.8|10003
1731891600000|2024-11-18 01:00:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|11929
1731895200000|2024-11-18 02:00:00|10951.2|10947.2|10948.1|10944.1|10954.3|10950.3|10946.5|10942.5|7017
1731898800000|2024-11-18 03:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10940.3|10936.3|7556
1731902400000|2024-11-18 04:00:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|2230
1731906000000|2024-11-18 05:00:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|2222
1731909600000|2024-11-18 06:00:00|10948.1|10944.1|10951.2|10947.2|10957.5|10953.5|10948.1|10944.1|8614
1731913200000|2024-11-18 07:00:00|10952.8|10948.8|10946.5|10942.5|10954.3|10950.3|10943.4|10939.4|11775
1731916800000|2024-11-18 08:00:00|10945|10941|10943.4|10939.4|10948.1|10944.1|10940.3|10936.3|20005
1731920400000|2024-11-18 09:00:00|10945|10941|10951.2|10947.2|10959|10955|10945|10941|24460
1731924000000|2024-11-18 10:00:00|10949.7|10945.7|10935.6|10931.6|10951.2|10947.2|10934|10930|35332
1731927600000|2024-11-18 11:00:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|11528
1731931200000|2024-11-18 12:00:00|10930.9|10926.9|10921.5|10917.5|10932.5|10928.5|10921.5|10917.5|31068
1731934800000|2024-11-18 13:00:00|10923.1|10919.1|10937.2|10933.2|10937.2|10933.2|10916.8|10912.8|71445
1731938400000|2024-11-18 14:00:00|10940.3|10936.3|10937.2|10933.2|10949.7|10945.7|10932.5|10928.5|100199
1731942000000|2024-11-18 15:00:00|10938.7|10934.7|10935.6|10931.6|10943.4|10939.4|10930.9|10926.9|45298
1731945600000|2024-11-18 16:00:00|10934|10930|10948.1|10944.1|10949.7|10945.7|10934|10930|34885
1731949200000|2024-11-18 17:00:00|10949.7|10945.7|10957.5|10953.5|10960.6|10956.6|10946.5|10942.5|38551
1731952800000|2024-11-18 18:00:00|10955.9|10951.9|10963.7|10959.7|10966.8|10962.8|10954.3|10950.3|42492
1731956400000|2024-11-18 19:00:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|37994
1731960000000|2024-11-18 20:00:00|10966.8|10962.8|10963.7|10959.7|10970|10966|10960.6|10956.6|52314
1731963600000|2024-11-18 21:00:00|10962.2|10958.2|10963.7|10959.7|10966.8|10962.8|10960.6|10956.6|35586
1731970800000|2024-11-18 23:00:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|4489
1731974400000|2024-11-19 00:00:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|4676
1731978000000|2024-11-19 01:00:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|7598
1731981600000|2024-11-19 02:00:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10965.3|10961.3|6626
1731985200000|2024-11-19 03:00:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|13119
1731988800000|2024-11-19 04:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1733
1731992400000|2024-11-19 05:00:00|10970.8|10966.8|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|3354
1731996000000|2024-11-19 06:00:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|3794
1731999600000|2024-11-19 07:00:00|10966.8|10962.8|10973.1|10969.1|10973.1|10969.1|10966.8|10962.8|43639
1732003200000|2024-11-19 08:00:00|10971.5|10967.5|10990.3|10986.3|10999.7|10995.7|10971.5|10967.5|105463
1732006800000|2024-11-19 09:00:00|10988.7|10984.7|10999.7|10995.7|11013.7|11009.7|10985.6|10981.6|97861
1732010400000|2024-11-19 10:00:00|11001.2|10997.2|11001.2|10997.2|11007.5|11003.5|10995|10991|46557
1732014000000|2024-11-19 11:00:00|10999.7|10995.7|10990.3|10986.3|11004.3|11000.3|10990.3|10986.3|29974
1732017600000|2024-11-19 12:00:00|10988.7|10984.7|10998.1|10994.1|10998.1|10994.1|10988.7|10984.7|38838
1732021200000|2024-11-19 13:00:00|10996.5|10992.5|11012.2|11008.2|11015.3|11011.3|10991.8|10987.8|117554
1732024800000|2024-11-19 14:00:00|11013.7|11009.7|10985.6|10981.6|11013.7|11009.7|10985.6|10981.6|181292
1732028400000|2024-11-19 15:00:00|10984|10980|10990.3|10986.3|10995|10991|10982.5|10978.5|99807
1732032000000|2024-11-19 16:00:00|10988.7|10984.7|10991.8|10987.8|10995|10991|10982.5|10978.5|45347
1732035600000|2024-11-19 17:00:00|10990.3|10986.3|10980.9|10976.9|10995|10991|10980.9|10976.9|34088
1732039200000|2024-11-19 18:00:00|10979.3|10975.3|10988.7|10984.7|10991.8|10987.8|10976.2|10972.2|38733
1732042800000|2024-11-19 19:00:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10984|10980|42485
1732046400000|2024-11-19 20:00:00|10987.2|10983.2|10980.9|10976.9|10987.2|10983.2|10979.3|10975.3|44422
1732050000000|2024-11-19 21:00:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|35344
1732057200000|2024-11-19 23:00:00|10974.7|10970.7|10971.5|10967.5|10977.8|10973.8|10970|10966|9324
1732060800000|2024-11-20 00:00:00|10973.1|10969.1|10980.9|10976.9|10980.9|10976.9|10971.5|10967.5|9353
1732064400000|2024-11-20 01:00:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10976.2|10972.2|7214
1732068000000|2024-11-20 02:00:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|3445
1732071600000|2024-11-20 03:00:00|10977.8|10973.8|10971.5|10967.5|10977.8|10973.8|10971.5|10967.5|4738
1732075200000|2024-11-20 04:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10970|10966|3718
1732078800000|2024-11-20 05:00:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|3380
1732082400000|2024-11-20 06:00:00|10974.7|10970.7|10966.8|10962.8|10976.2|10972.2|10965.3|10961.3|15934
1732086000000|2024-11-20 07:00:00|10968.4|10964.4|10960.6|10956.6|10968.4|10964.4|10959|10955|29724
1732089600000|2024-11-20 08:00:00|10959|10955|10960.6|10956.6|10965.3|10961.3|10957.5|10953.5|35255
1732093200000|2024-11-20 09:00:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10955.9|10951.9|19568
1732096800000|2024-11-20 10:00:00|10957.5|10953.5|10960.6|10956.6|10965.3|10961.3|10957.5|10953.5|10896
1732100400000|2024-11-20 11:00:00|10959|10955|10955.9|10951.9|10962.2|10958.2|10955.9|10951.9|28013
1732104000000|2024-11-20 12:00:00|10954.3|10950.3|10957.5|10953.5|10959|10955|10951.2|10947.2|40926
1732107600000|2024-11-20 13:00:00|10955.9|10951.9|10952.8|10948.8|10960.6|10956.6|10949.7|10945.7|55725
1732111200000|2024-11-20 14:00:00|10954.3|10950.3|10965.3|10961.3|10966.8|10962.8|10948.1|10944.1|150864
1732114800000|2024-11-20 15:00:00|10966.8|10962.8|10965.3|10961.3|10976.2|10972.2|10963.7|10959.7|93728
1732118400000|2024-11-20 16:00:00|10966.8|10962.8|10973.1|10969.1|10980.9|10976.9|10965.3|10961.3|101980
1732122000000|2024-11-20 17:00:00|10971.5|10967.5|10977.8|10973.8|10979.3|10975.3|10971.5|10967.5|32104
1732125600000|2024-11-20 18:00:00|10978.6|10974.6|10965.3|10961.3|10979.3|10975.3|10962.2|10958.2|52286
1732129200000|2024-11-20 19:00:00|10966.8|10962.8|10970|10966|10976.2|10972.2|10965.3|10961.3|53280
1732132800000|2024-11-20 20:00:00|10971.5|10967.5|10965.3|10961.3|10971.5|10967.5|10962.2|10958.2|60894
1732136400000|2024-11-20 21:00:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|26719
1732143600000|2024-11-20 23:00:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10966.8|10962.8|3215
1732147200000|2024-11-21 00:00:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10966.8|10962.8|6172
1732150800000|2024-11-21 01:00:00|10970|10966|10971.5|10967.5|10974.7|10970.7|10968.4|10964.4|5127
1732154400000|2024-11-21 02:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|5279
1732158000000|2024-11-21 03:00:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3003
1732161600000|2024-11-21 04:00:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|9020
1732165200000|2024-11-21 05:00:00|||||||||18
1732168800000|2024-11-21 06:00:00|10970|10966|10971.5|10967.5|10976.2|10972.2|10968.4|10964.4|8497
1732172400000|2024-11-21 07:00:00|10970|10966|10968.4|10964.4|10979.3|10975.3|10966.8|10962.8|81951
1732176000000|2024-11-21 08:00:00|10970|10966|10973.1|10969.1|10976.2|10972.2|10965.3|10961.3|136859
1732179600000|2024-11-21 09:00:00|10974.7|10970.7|10980.9|10976.9|10985.6|10981.6|10974.7|10970.7|33948
1732183200000|2024-11-21 10:00:00|10982.5|10978.5|10977.8|10973.8|10988.7|10984.7|10977.8|10973.8|48441
1732186800000|2024-11-21 11:00:00|10976.2|10972.2|10974.7|10970.7|10980.9|10976.9|10970|10966|25099
1732190400000|2024-11-21 12:00:00|10973.1|10969.1|10977.8|10973.8|10980.9|10976.9|10970|10966|44998
1732194000000|2024-11-21 13:00:00|10976.2|10972.2|10982.5|10978.5|10988.7|10984.7|10960.6|10956.6|190871
1732197600000|2024-11-21 14:00:00|10980.9|10976.9|10985.6|10981.6|10988.7|10984.7|10966.8|10962.8|103271
1732201200000|2024-11-21 15:00:00|10987.2|10983.2|10971.5|10967.5|10990.3|10986.3|10970|10966|110795
1732204800000|2024-11-21 16:00:00|10970|10966|10959|10955|10974.7|10970.7|10955.9|10951.9|153756
1732208400000|2024-11-21 17:00:00|10957.5|10953.5|10963.7|10959.7|10966.8|10962.8|10955.9|10951.9|66252
1732212000000|2024-11-21 18:00:00|10965.3|10961.3|10957.5|10953.5|10965.3|10961.3|10952.8|10948.8|241956
1732215600000|2024-11-21 19:00:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10948.1|10944.1|116177
1732219200000|2024-11-21 20:00:00|10954.3|10950.3|10957.5|10953.5|10960.6|10956.6|10952.8|10948.8|98853
1732222800000|2024-11-21 21:00:00|10959|10955|10955.9|10951.9|10960.6|10956.6|10952.8|10948.8|66962
1732230000000|2024-11-21 23:00:00|10957.5|10953.5|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|3978
1732233600000|2024-11-22 00:00:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|4353
1732237200000|2024-11-22 01:00:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10959|10955|8003
1732240800000|2024-11-22 02:00:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|3231
1732244400000|2024-11-22 03:00:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|4937
1732248000000|2024-11-22 04:00:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|5805
1732251600000|2024-11-22 05:00:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|6978
1732255200000|2024-11-22 06:00:00|10963.7|10959.7|10959|10955|10965.3|10961.3|10959|10955|5257
1732258800000|2024-11-22 07:00:00|10957.5|10953.5|10959|10955|10965.3|10961.3|10957.5|10953.5|23401
1732262400000|2024-11-22 08:00:00|10957.5|10953.5|10973.1|10969.1|10976.2|10972.2|10954.3|10950.3|52698
1732266000000|2024-11-22 09:00:00|10974.7|10970.7|10977.8|10973.8|10979.3|10975.3|10971.5|10967.5|54785
1732269600000|2024-11-22 10:00:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|46607
1732273200000|2024-11-22 11:00:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10973.1|10969.1|30478
1732276800000|2024-11-22 12:00:00|10980.9|10976.9|10976.2|10972.2|10984|10980|10971.5|10967.5|65578
1732280400000|2024-11-22 13:00:00|10977.8|10973.8|10974.7|10970.7|10984|10980|10973.1|10969.1|71810
1732284000000|2024-11-22 14:00:00|10973.1|10969.1|10960.6|10956.6|10973.1|10969.1|10955.9|10951.9|128162
1732287600000|2024-11-22 15:00:00|10962.2|10958.2|10963.7|10959.7|10970|10966|10954.3|10950.3|193634
1732291200000|2024-11-22 16:00:00|10962.2|10958.2|10971.5|10967.5|10973.1|10969.1|10960.6|10956.6|133253
1732294800000|2024-11-22 17:00:00|10970|10966|10965.3|10961.3|10971.5|10967.5|10962.2|10958.2|102413
1732298400000|2024-11-22 18:00:00|10966.8|10962.8|10970|10966|10970|10966|10960.6|10956.6|62925
1732302000000|2024-11-22 19:00:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10962.2|10958.2|199974
1732305600000|2024-11-22 20:00:00|10966.8|10962.8|10960.6|10956.6|10968.4|10964.4|10959|10955|729719
1732309200000|2024-11-22 21:00:00|10962.2|10958.2|10970|10966|10970|10966|10959|10955|43893
1732489200000|2024-11-24 23:00:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|10998.1|10994.1|45131
1732492800000|2024-11-25 00:00:00|11004.3|11000.3|10991.8|10987.8|11009|11005|10991.8|10987.8|20434
1732496400000|2024-11-25 01:00:00|10993.4|10989.4|10998.1|10994.1|10999.7|10995.7|10991.8|10987.8|17068
1732500000000|2024-11-25 02:00:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|11775
1732503600000|2024-11-25 03:00:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|9802
1732507200000|2024-11-25 04:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|11675
1732510800000|2024-11-25 05:00:00|10999.7|10995.7|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|10005
1732514400000|2024-11-25 06:00:00|11004.3|11000.3|11015.3|11011.3|11015.3|11011.3|11004.3|11000.3|46221
1732518000000|2024-11-25 07:00:00|11016.8|11012.8|11004.3|11000.3|11018.4|11014.4|11004.3|11000.3|38053
1732521600000|2024-11-25 08:00:00|11005.9|11001.9|11005.9|11001.9|11010.6|11006.6|11001.2|10997.2|48731
1732525200000|2024-11-25 09:00:00|11004.3|11000.3|10999.7|10995.7|11007.5|11003.5|10998.1|10994.1|38153
1732528800000|2024-11-25 10:00:00|11001.2|10997.2|10999.7|10995.7|11004.3|11000.3|10996.5|10992.5|42592
1732532400000|2024-11-25 11:00:00|10998.1|10994.1|10991.8|10987.8|11002.8|10998.8|10991.8|10987.8|60678
1732536000000|2024-11-25 12:00:00|10990.3|10986.3|11002.8|10998.8|11002.8|10998.8|10987.2|10983.2|56354
1732539600000|2024-11-25 13:00:00|11004.3|11000.3|11023.1|11019.1|11027.8|11023.8|11004.3|11000.3|257211
1732543200000|2024-11-25 14:00:00|11024.7|11020.7|11040.3|11036.3|11045|11041|11021.5|11017.5|266905
1732546800000|2024-11-25 15:00:00|11041.8|11037.8|11038.7|11034.7|11046.5|11042.5|11035.6|11031.6|215321
1732550400000|2024-11-25 16:00:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11026.2|11022.2|164244
1732554000000|2024-11-25 17:00:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|126848
1732557600000|2024-11-25 18:00:00|11033.3|11029.3|11055.9|11051.9|11057.5|11053.5|11032.5|11028.5|383610
1732561200000|2024-11-25 19:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11049.7|11045.7|112462
1732564800000|2024-11-25 20:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11048.1|11044.1|116539
1732568400000|2024-11-25 21:00:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|158669
1732575600000|2024-11-25 23:00:00|11051.2|11047.2|11040.3|11036.3|11055.9|11051.9|11038.7|11034.7|21655
1732579200000|2024-11-26 00:00:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11035.6|11031.6|60394
1732582800000|2024-11-26 01:00:00|11040.3|11036.3|11045|11041|11048.1|11044.1|11040.3|11036.3|22747
1732586400000|2024-11-26 02:00:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11040.3|11036.3|6956
1732590000000|2024-11-26 03:00:00|11041.1|11037.1|11043.4|11039.4|11045|11041|11040.3|11036.3|8504
1732593600000|2024-11-26 04:00:00|11045|11041|11040.3|11036.3|11045|11041|11038.7|11034.7|6835
1732597200000|2024-11-26 05:00:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|8301
1732600800000|2024-11-26 06:00:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|9537
1732604400000|2024-11-26 07:00:00|11041.8|11037.8|11034|11030|11043.4|11039.4|11032.5|11028.5|20596
1732608000000|2024-11-26 08:00:00|11032.5|11028.5|11034|11030|11038.7|11034.7|11030.9|11026.9|40513
1732611600000|2024-11-26 09:00:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|39890
1732615200000|2024-11-26 10:00:00|11034|11030|11038.7|11034.7|11040.3|11036.3|11032.5|11028.5|39150
1732618800000|2024-11-26 11:00:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11038.7|11034.7|44037
1732622400000|2024-11-26 12:00:00|11041.8|11037.8|11051.2|11047.2|11052.8|11048.8|11038.7|11034.7|40933
1732626000000|2024-11-26 13:00:00|11049.7|11045.7|11040.3|11036.3|11052.8|11048.8|11038.7|11034.7|105836
1732629600000|2024-11-26 14:00:00|11041.8|11037.8|11032.5|11028.5|11041.8|11037.8|11030.9|11026.9|211584
1732633200000|2024-11-26 15:00:00|11037.2|11033.2|11027.8|11023.8|11037.2|11033.2|11020|11016|120176
1732636800000|2024-11-26 16:00:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11021.5|11017.5|64003
1732640400000|2024-11-26 17:00:00|11023.1|11019.1|11026.2|11022.2|11032.5|11028.5|11023.1|11019.1|54408
1732644000000|2024-11-26 18:00:00|11027.8|11023.8|11024.7|11020.7|11030.9|11026.9|11021.5|11017.5|79070
1732647600000|2024-11-26 19:00:00|11023.1|11019.1|11034|11030|11035.6|11031.6|11023.1|11019.1|105387
1740150000000|2025-02-21 15:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3649
1740153600000|2025-02-21 16:00:00|10948.1|10944.1|10940.3|10936.3|10948.1|10944.1|10938.7|10934.7|53267
1740157200000|2025-02-21 17:00:00|10941.8|10937.8|10960.6|10956.6|10960.6|10956.6|10937.2|10933.2|70343
1740160800000|2025-02-21 18:00:00|10959|10955|10971.5|10967.5|10977.8|10973.8|10959|10955|158617
1740164400000|2025-02-21 19:00:00|10970|10966|10970|10966|10976.2|10972.2|10968.4|10964.4|94824
1740168000000|2025-02-21 20:00:00|10971.5|10967.5|10966.8|10962.8|10974.7|10970.7|10965.3|10961.3|97359
1740171600000|2025-02-21 21:00:00|10965.3|10961.3|10962.2|10958.2|10966.8|10962.8|10960.6|10956.6|53617
1740351600000|2025-02-23 23:00:00|10958.3|10954.3|10954.3|10950.3|10962.2|10958.2|10954.3|10950.3|3406
1740355200000|2025-02-24 00:00:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10952.8|10948.8|2449
1740358800000|2025-02-24 01:00:00|10954.3|10950.3|10957.5|10953.5|10960.6|10956.6|10954.3|10950.3|5080
1740362400000|2025-02-24 02:00:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|5302
1740366000000|2025-02-24 03:00:00|10954.3|10950.3|10959|10955|10959|10955|10954.3|10950.3|4016
1740369600000|2025-02-24 04:00:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|14744
1740373200000|2025-02-24 05:00:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|2618
1740376800000|2025-02-24 06:00:00|10958.3|10954.3|10952.8|10948.8|10959|10955|10952.8|10948.8|8274
1740380400000|2025-02-24 07:00:00|10954.3|10950.3|10957.5|10953.5|10962.2|10958.2|10951.2|10947.2|11770
1740384000000|2025-02-24 08:00:00|10959|10955|10963.7|10959.7|10967.6|10963.6|10955.9|10951.9|22424
1740387600000|2025-02-24 09:00:00|10965.3|10961.3|10962.2|10958.2|10966.8|10962.8|10959|10955|36265
1740391200000|2025-02-24 10:00:00|10960.6|10956.6|10955.9|10951.9|10962.2|10958.2|10952.8|10948.8|23544
1740394800000|2025-02-24 11:00:00|10954.3|10950.3|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|18048
1740398400000|2025-02-24 12:00:00|10955.1|10951.1|10946.5|10942.5|10957.5|10953.5|10946.5|10942.5|53444
1740402000000|2025-02-24 13:00:00|10948.1|10944.1|10954.3|10950.3|10963.7|10959.7|10945|10941|138554
1740405600000|2025-02-24 14:00:00|10952.8|10948.8|10973.1|10969.1|10974.7|10970.7|10949.7|10945.7|155892
1740409200000|2025-02-24 15:00:00|10971.5|10967.5|10988.7|10984.7|10990.3|10986.3|10970|10966|194035
1740412800000|2025-02-24 16:00:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10976.2|10972.2|218165
1740416400000|2025-02-24 17:00:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10976.2|10972.2|111074
1740420000000|2025-02-24 18:00:00|10980.9|10976.9|10985.6|10981.6|10991.8|10987.8|10980.9|10976.9|112692
1740423600000|2025-02-24 19:00:00|10984|10980|10990.3|10986.3|10990.3|10986.3|10979.3|10975.3|125721
1740427200000|2025-02-24 20:00:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10984|10980|228992
1740430800000|2025-02-24 21:00:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|111209
1740438000000|2025-02-24 23:00:00|10983.3|10979.3|10988.7|10984.7|10988.7|10984.7|10983.3|10979.3|11523
1740441600000|2025-02-25 00:00:00|10987.2|10983.2|10996.5|10992.5|10996.5|10992.5|10987.2|10983.2|6845
1740445200000|2025-02-25 01:00:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|9364
1740448800000|2025-02-25 02:00:00|10998.1|10994.1|11004.3|11000.3|11005.9|11001.9|10996.5|10992.5|9996
1740452400000|2025-02-25 03:00:00|11002.8|10998.8|10998.1|10994.1|11004.3|11000.3|10998.1|10994.1|64029
1740456000000|2025-02-25 04:00:00|10997.3|10993.3|11001.2|10997.2|11002.8|10998.8|10996.5|10992.5|32941
1740459600000|2025-02-25 05:00:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|10139
1740463200000|2025-02-25 06:00:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|14405
1740466800000|2025-02-25 07:00:00|10998.9|10994.9|11029.3|11025.3|11030.9|11026.9|10998.1|10994.1|115957
1740470400000|2025-02-25 08:00:00|11028.6|11024.6|11026.2|11022.2|11032.5|11028.5|11020|11016|40401
1740474000000|2025-02-25 09:00:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11023.1|11019.1|65914
1740477600000|2025-02-25 10:00:00|11030.9|11026.9|11023.1|11019.1|11032.5|11028.5|11023.1|11019.1|83084
1740481200000|2025-02-25 11:00:00|11021.5|11017.5|11024.7|11020.7|11029.3|11025.3|11021.5|11017.5|54770
1740484800000|2025-02-25 12:00:00|11026.2|11022.2|11037.2|11033.2|11043.4|11039.4|11026.2|11022.2|133013
1740488400000|2025-02-25 13:00:00|11035.6|11031.6|11048.1|11044.1|11054.3|11050.3|11029.3|11025.3|142967
1740492000000|2025-02-25 14:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11037.2|11033.2|152171
1740495600000|2025-02-25 15:00:00|11051.2|11047.2|11054.3|11050.3|11066.8|11062.8|11051.2|11047.2|381331
1740499200000|2025-02-25 16:00:00|11055.9|11051.9|11048.1|11044.1|11062.2|11058.2|11048.1|11044.1|178118
1740502800000|2025-02-25 17:00:00|11049.7|11045.7|11051.2|11047.2|11057.5|11053.5|11046.5|11042.5|190868
1740506400000|2025-02-25 18:00:00|11050.4|11046.4|11046.5|11042.5|11055.9|11051.9|11041.8|11037.8|143063
1740510000000|2025-02-25 19:00:00|11048.1|11044.1|11055.9|11051.9|11057.5|11053.5|11046.5|11042.5|244605
1740513600000|2025-02-25 20:00:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|101231
1740517200000|2025-02-25 21:00:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|64831
1740524400000|2025-02-25 23:00:00|11054.3|11050.3|11059|11055|11063.7|11059.7|11051.2|11047.2|25276
1740528000000|2025-02-26 00:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|9653
1740531600000|2025-02-26 01:00:00|11060.6|11056.6|11043.4|11039.4|11065.3|11061.3|11042.6|11038.6|53465
1740535200000|2025-02-26 02:00:00|11045|11041|11035.6|11031.6|11045|11041|11035.6|11031.6|45912
1740538800000|2025-02-26 03:00:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11034|11030|14740
1740542400000|2025-02-26 04:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|8519
1740546000000|2025-02-26 05:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|17869
1740549600000|2025-02-26 06:00:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11027.8|11023.8|14298
1740553200000|2025-02-26 07:00:00|11030.9|11026.9|11037.2|11033.2|11041.8|11037.8|11029.3|11025.3|24975
1740556800000|2025-02-26 08:00:00|11038.7|11034.7|11049.7|11045.7|11052.8|11048.8|11038.7|11034.7|62291
1740560400000|2025-02-26 09:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|37212
1740564000000|2025-02-26 10:00:00|11045|11041|11041.8|11037.8|11049.7|11045.7|11041.8|11037.8|29983
1740567600000|2025-02-26 11:00:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|30921
1740571200000|2025-02-26 12:00:00|11038.7|11034.7|11049.7|11045.7|11054.3|11050.3|11038.7|11034.7|68768
1740574800000|2025-02-26 13:00:00|11048.1|11044.1|11054.3|11050.3|11062.2|11058.2|11048.1|11044.1|95109
1740578400000|2025-02-26 14:00:00|11055.9|11051.9|11048.1|11044.1|11060.6|11056.6|11046.5|11042.5|157653
1740582000000|2025-02-26 15:00:00|11048.9|11044.9|11049.7|11045.7|11052.8|11048.8|11038.7|11034.7|90738
1740585600000|2025-02-26 16:00:00|11048.1|11044.1|11060.6|11056.6|11060.6|11056.6|11045|11041|127292
1740589200000|2025-02-26 17:00:00|11062.2|11058.2|11063.7|11059.7|11070|11066|11057.5|11053.5|198881
1740592800000|2025-02-26 18:00:00|11064.5|11060.5|11085.6|11081.6|11087.2|11083.2|11063.7|11059.7|188806
1740596400000|2025-02-26 19:00:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11082.5|11078.5|228093
1740600000000|2025-02-26 20:00:00|11088.7|11084.7|11087.2|11083.2|11093.4|11089.4|11084|11080|127342
1740603600000|2025-02-26 21:00:00|11085.6|11081.6|11084|11080|11093.4|11089.4|11082.5|11078.5|69776
1740610800000|2025-02-26 23:00:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|15589
1740614400000|2025-02-27 00:00:00|11074.7|11070.7|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|20160
1740618000000|2025-02-27 01:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|11500
1740621600000|2025-02-27 02:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|9467
1740625200000|2025-02-27 03:00:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|4938
1740628800000|2025-02-27 04:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|4741
1740632400000|2025-02-27 05:00:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|12390
1740636000000|2025-02-27 06:00:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11070|11066|14610
1740639600000|2025-02-27 07:00:00|11076.2|11072.2|11068.4|11064.4|11077.8|11073.8|11066.8|11062.8|21024
1740643200000|2025-02-27 08:00:00|11070|11066|11057.5|11053.5|11071.5|11067.5|11057.5|11053.5|51194
1740646800000|2025-02-27 09:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|44708
1740650400000|2025-02-27 10:00:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|39280
1740654000000|2025-02-27 11:00:00|11048.1|11044.1|11054.3|11050.3|11054.3|11050.3|11048.1|11044.1|30587
1740657600000|2025-02-27 12:00:00|11055.9|11051.9|11062.2|11058.2|11063.7|11059.7|11054.3|11050.3|54708
1740661200000|2025-02-27 13:00:00|11060.6|11056.6|11065.3|11061.3|11080.9|11076.9|11055.9|11051.9|148282
1740664800000|2025-02-27 14:00:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11049.7|11045.7|141414
1740668400000|2025-02-27 15:00:00|11070|11066|11063.7|11059.7|11079.3|11075.3|11054.3|11050.3|179598
1740672000000|2025-02-27 16:00:00|11062.2|11058.2|11070|11066|11073.1|11069.1|11060.6|11056.6|110771
1740675600000|2025-02-27 17:00:00|11068.4|11064.4|11059|11055|11068.4|11064.4|11057.5|11053.5|44774
1740679200000|2025-02-27 18:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|43004
1740682800000|2025-02-27 19:00:00|11059|11055|11066.8|11062.8|11068.4|11064.4|11059|11055|61999
1740686400000|2025-02-27 20:00:00|11068.4|11064.4|11077.8|11073.8|11079.3|11075.3|11068.4|11064.4|81364
1740690000000|2025-02-27 21:00:00|11076.2|11072.2|11084|11080|11084|11080|11073.1|11069.1|54787
1740697200000|2025-02-27 23:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|12773
1740700800000|2025-02-28 00:00:00|11087.2|11083.2|11105.9|11101.9|11105.9|11101.9|11085.6|11081.6|27568
1740704400000|2025-02-28 01:00:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11099.7|11095.7|22990
1740708000000|2025-02-28 02:00:00|11109|11105|11109|11105|11110.6|11106.6|11105.9|11101.9|22288
1740711600000|2025-02-28 03:00:00|11107.5|11103.5|11109|11105|11112.2|11108.2|11104.3|11100.3|16826
1740715200000|2025-02-28 04:00:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11104.3|11100.3|18580
1740718800000|2025-02-28 05:00:00|11110.6|11106.6|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|13189
1740722400000|2025-02-28 06:00:00|11107.5|11103.5|11109|11105|11109|11105|11104.3|11100.3|22470
1740726000000|2025-02-28 07:00:00|11107.5|11103.5|11099.7|11095.7|11110.6|11106.6|11098.1|11094.1|39894
1740729600000|2025-02-28 08:00:00|11098.1|11094.1|11098.1|11094.1|11102.8|11098.8|11095|11091|34050
1740733200000|2025-02-28 09:00:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11087.2|11083.2|30805
1740736800000|2025-02-28 10:00:00|11090.3|11086.3|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|22416
1740740400000|2025-02-28 11:00:00|11090.3|11086.3|11085.6|11081.6|11093.4|11089.4|11084|11080|32365
1740744000000|2025-02-28 12:00:00|11084|11080|11088.7|11084.7|11098.1|11094.1|11084|11080|49616
1740747600000|2025-02-28 13:00:00|11087.2|11083.2|11102.8|11098.8|11104.3|11100.3|11074.7|11070.7|127667
1740751200000|2025-02-28 14:00:00|11101.2|11097.2|11102.8|11098.8|11110.6|11106.6|11091.8|11087.8|121932
1740754800000|2025-02-28 15:00:00|11104.3|11100.3|11096.5|11092.5|11105.9|11101.9|11084|11080|106939
1740758400000|2025-02-28 16:00:00|11098.1|11094.1|11098.1|11094.1|11120|11116|11090.3|11086.3|147872
1740762000000|2025-02-28 17:00:00|11096.5|11092.5|11113.7|11109.7|11113.7|11109.7|11096.5|11092.5|70908
1740765600000|2025-02-28 18:00:00|11115.3|11111.3|11123.1|11119.1|11123.1|11119.1|11105.9|11101.9|81669
1740769200000|2025-02-28 19:00:00|11124.7|11120.7|11112.2|11108.2|11124.7|11120.7|11105.9|11101.9|92168
1740772800000|2025-02-28 20:00:00|11110.6|11106.6|11127.8|11123.8|11130.9|11126.9|11107.5|11103.5|140168
1740776400000|2025-02-28 21:00:00|11126.2|11122.2|11120|11116|11127.8|11123.8|11116.8|11112.8|93795
1740956400000|2025-03-02 23:00:00|11104.3|11100.3|11096.5|11092.5|11104.3|11100.3|11093.4|11089.4|26178
1740960000000|2025-03-03 00:00:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11093.4|11089.4|22073
1740963600000|2025-03-03 01:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|12008
1740967200000|2025-03-03 02:00:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|7510
1740970800000|2025-03-03 03:00:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|8473
1740974400000|2025-03-03 04:00:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3557
1740978000000|2025-03-03 05:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|8636
1740981600000|2025-03-03 06:00:00|11102.8|11098.8|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|14858
1740985200000|2025-03-03 07:00:00|11104.3|11100.3|11099.7|11095.7|11107.5|11103.5|11096.5|11092.5|23512
1740988800000|2025-03-03 08:00:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|29671
1740992400000|2025-03-03 09:00:00|11105.9|11101.9|11099.7|11095.7|11110.6|11106.6|11098.1|11094.1|43848
1740996000000|2025-03-03 10:00:00|11098.1|11094.1|11091.8|11087.8|11098.1|11094.1|11088.7|11084.7|42013
1740999600000|2025-03-03 11:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11085.6|11081.6|42311
1741003200000|2025-03-03 12:00:00|11090.3|11086.3|11095|11091|11098.1|11094.1|11090.3|11086.3|41074
1741006800000|2025-03-03 13:00:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11085.6|11081.6|61499
1741010400000|2025-03-03 14:00:00|11101.2|11097.2|11107.5|11103.5|11109|11105|11090.3|11086.3|99168
1741014000000|2025-03-03 15:00:00|11096.5|11092.5|11127.8|11123.8|11141.8|11137.8|11096.5|11092.5|191887
1741017600000|2025-03-03 16:00:00|11129.3|11125.3|11130.9|11126.9|11140.3|11136.3|11118.4|11114.4|96022
1741021200000|2025-03-03 17:00:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11123.1|11119.1|48333
1741024800000|2025-03-03 18:00:00|11137.2|11133.2|11140.3|11136.3|11148.1|11144.1|11134|11130|81479
1741028400000|2025-03-03 19:00:00|11138.7|11134.7|11141.8|11137.8|11146.5|11142.5|11134|11130|86977
1741032000000|2025-03-03 20:00:00|11140.3|11136.3|11159|11155|11166.8|11162.8|11140.3|11136.3|129068
1741035600000|2025-03-03 21:00:00|11157.5|11153.5|11159|11155|11162.2|11158.2|11152.8|11148.8|63768
1741042800000|2025-03-03 23:00:00|11160.6|11156.6|11170|11166|11171.5|11167.5|11159|11155|15895
1741046400000|2025-03-04 00:00:00|11168.4|11164.4|11180.9|11176.9|11190.3|11186.3|11168.4|11164.4|40827
1741050000000|2025-03-04 01:00:00|11179.3|11175.3|11184|11180|11191.8|11187.8|11176.2|11172.2|31293
1741053600000|2025-03-04 02:00:00|11185.6|11181.6|11170|11166|11185.6|11181.6|11168.4|11164.4|20101
1741057200000|2025-03-04 03:00:00|11171.5|11167.5|11168.4|11164.4|11176.2|11172.2|11165.3|11161.3|20264
1741060800000|2025-03-04 04:00:00|11170|11166|11170|11166|11173.1|11169.1|11166.8|11162.8|10354
1741064400000|2025-03-04 05:00:00|11171.5|11167.5|11162.2|11158.2|11173.1|11169.1|11162.2|11158.2|14664
1741068000000|2025-03-04 06:00:00|11163.7|11159.7|11159|11155|11163.7|11159.7|11159|11155|13964
1741071600000|2025-03-04 07:00:00|11160.6|11156.6|11151.2|11147.2|11176.2|11172.2|11143.4|11139.4|151925
1741075200000|2025-03-04 08:00:00|11149.7|11145.7|11155.9|11151.9|11166.8|11162.8|11143.4|11139.4|148320
1741078800000|2025-03-04 09:00:00|11157.5|11153.5|11157.5|11153.5|11163.7|11159.7|11152.8|11148.8|44017
1741082400000|2025-03-04 10:00:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11152.8|11148.8|33454
1741086000000|2025-03-04 11:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11152.8|11148.8|30498
1741089600000|2025-03-04 12:00:00|11159|11155|11171.5|11167.5|11184|11180|11159|11155|69690
1741093200000|2025-03-04 13:00:00|11173.1|11169.1|11182.5|11178.5|11182.5|11178.5|11166.8|11162.8|87880
1741096800000|2025-03-04 14:00:00|11180.9|11176.9|11177.8|11173.8|11187.2|11183.2|11163.7|11159.7|176339
1741100400000|2025-03-04 15:00:00|11179.3|11175.3|11179.3|11175.3|11204.3|11200.3|11168.4|11164.4|199885
1741104000000|2025-03-04 16:00:00|11180.9|11176.9|11157.5|11153.5|11191.8|11187.8|11155.9|11151.9|119002
1741107600000|2025-03-04 17:00:00|11159|11155|11159|11155|11165.3|11161.3|11148.1|11144.1|88232
1741111200000|2025-03-04 18:00:00|11157.5|11153.5|11137.2|11133.2|11162.2|11158.2|11134|11130|136763
1741114800000|2025-03-04 19:00:00|11138.7|11134.7|11126.2|11122.2|11138.7|11134.7|11121.5|11117.5|112112
1741118400000|2025-03-04 20:00:00|11127.8|11123.8|11134|11130|11138.7|11134.7|11118.4|11114.4|101569
1741122000000|2025-03-04 21:00:00|11135.6|11131.6|11099.7|11095.7|11135.6|11131.6|11096.5|11092.5|109026
1741129200000|2025-03-04 23:00:00|11093.4|11089.4|11107.5|11103.5|11110.6|11106.6|11093.4|11089.4|19273
1741132800000|2025-03-05 00:00:00|11105.9|11101.9|11107.5|11103.5|11118.4|11114.4|11105.9|11101.9|18013
1741136400000|2025-03-05 01:00:00|11109|11105|11096.5|11092.5|11112.2|11108.2|11087.2|11083.2|44772
1741140000000|2025-03-05 02:00:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11093.4|11089.4|16064
1741143600000|2025-03-05 03:00:00|11099.7|11095.7|11096.5|11092.5|11105.9|11101.9|11092.6|11088.6|19471
1741147200000|2025-03-05 04:00:00|11098.1|11094.1|11112.2|11108.2|11112.2|11108.2|11098.1|11094.1|19449
1741150800000|2025-03-05 05:00:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|6761
1741154400000|2025-03-05 06:00:00|11107.5|11103.5|11109|11105|11113.7|11109.7|11105.9|11101.9|15553
1741158000000|2025-03-05 07:00:00|11110.6|11106.6|11102.8|11098.8|11110.6|11106.6|11091.8|11087.8|42431
1741161600000|2025-03-05 08:00:00|11104.3|11100.3|11116.8|11112.8|11118.4|11114.4|11099.7|11095.7|68746
1741165200000|2025-03-05 09:00:00|11115.3|11111.3|11104.3|11100.3|11118.4|11114.4|11102.8|11098.8|39466
1741168800000|2025-03-05 10:00:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11096.5|11092.5|37052
1741172400000|2025-03-05 11:00:00|11104.3|11100.3|11116.8|11112.8|11121.5|11117.5|11099.7|11095.7|40959
1741176000000|2025-03-05 12:00:00|11118.4|11114.4|11109|11105|11126.2|11122.2|11109|11105|55313
1741179600000|2025-03-05 13:00:00|11107.5|11103.5|11135.6|11131.6|11141.8|11137.8|11095|11091|165193
1741183200000|2025-03-05 14:00:00|11137.2|11133.2|11145|11141|11149.7|11145.7|11129.3|11125.3|128326
1741186800000|2025-03-05 15:00:00|11133.3|11129.3|11093.4|11089.4|11133.3|11129.3|11090.3|11086.3|205093
1741190400000|2025-03-05 16:00:00|11095|11091|11102.8|11098.8|11123.1|11119.1|11093.4|11089.4|145843
1741194000000|2025-03-05 17:00:00|11104.3|11100.3|11087.2|11083.2|11112.2|11108.2|11085.6|11081.6|112608
1741197600000|2025-03-05 18:00:00|11085.6|11081.6|11087.2|11083.2|11099.7|11095.7|11082.5|11078.5|114811
1741201200000|2025-03-05 19:00:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11077.8|11073.8|95226
1741204800000|2025-03-05 20:00:00|11088.7|11084.7|11079.3|11075.3|11091.8|11087.8|11077.8|11073.8|83902
1741208400000|2025-03-05 21:00:00|11077.8|11073.8|11077|11073|11080.9|11076.9|11070|11066|49684
1741215600000|2025-03-05 23:00:00|11077.8|11073.8|11070|11066|11080.9|11076.9|11068.4|11064.4|12935
1741219200000|2025-03-06 00:00:00|11068.4|11064.4|11055.9|11051.9|11068.4|11064.4|11052.8|11048.8|29204
1741222800000|2025-03-06 01:00:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11052.8|11048.8|16069
1741226400000|2025-03-06 02:00:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11045|11041|28372
1741230000000|2025-03-06 03:00:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|10576
1741233600000|2025-03-06 04:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11045|11041|6656
1741237200000|2025-03-06 05:00:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|7718
1741240800000|2025-03-06 06:00:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|18463
1741244400000|2025-03-06 07:00:00|11055.9|11051.9|11046.5|11042.5|11055.9|11051.9|11041.8|11037.8|35055
1741248000000|2025-03-06 08:00:00|11045|11041|11054.3|11050.3|11059|11055|11043.4|11039.4|49017
1741251600000|2025-03-06 09:00:00|11055.9|11051.9|11065.3|11061.3|11066.8|11062.8|11054.3|11050.3|52616
1741255200000|2025-03-06 10:00:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11063.7|11059.7|30597
1741258800000|2025-03-06 11:00:00|11068.4|11064.4|11062.2|11058.2|11074.7|11070.7|11062.2|11058.2|30622
1741262400000|2025-03-06 12:00:00|11063.7|11059.7|11085.6|11081.6|11088.7|11084.7|11057.5|11053.5|84113
1741266000000|2025-03-06 13:00:00|11084|11080|11080.9|11076.9|11095|11091|11070|11066|141032
1741269600000|2025-03-06 14:00:00|11079.3|11075.3|11076.2|11072.2|11095|11091|11068.4|11064.4|154855
1741273200000|2025-03-06 15:00:00|11077.8|11073.8|11052.8|11048.8|11077.8|11073.8|11041.8|11037.8|181157
1741276800000|2025-03-06 16:00:00|11051.2|11047.2|11063.7|11059.7|11065.3|11061.3|11040.3|11036.3|129619
1741280400000|2025-03-06 17:00:00|11062.2|11058.2|11071.5|11067.5|11084|11080|11057.5|11053.5|125249
1741284000000|2025-03-06 18:00:00|11070|11066|11082.5|11078.5|11084|11080|11070|11066|73151
1741287600000|2025-03-06 19:00:00|11080.9|11076.9|11082.5|11078.5|11087.2|11083.2|11074.7|11070.7|78214
1741291200000|2025-03-06 20:00:00|11084|11080|11076.2|11072.2|11085.6|11081.6|11074.7|11070.7|97451
1741294800000|2025-03-06 21:00:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11074.7|11070.7|40605
1741302000000|2025-03-06 23:00:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|8472
1741305600000|2025-03-07 00:00:00|11084|11080|11099.7|11095.7|11101.2|11097.2|11082.5|11078.5|19411
1741309200000|2025-03-07 01:00:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11095|11091|11282
1741312800000|2025-03-07 02:00:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11095|11091|6452
1741316400000|2025-03-07 03:00:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|8460
1741320000000|2025-03-07 04:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4955
1741323600000|2025-03-07 05:00:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|11136
1741327200000|2025-03-07 06:00:00|11109|11105|11109|11105|11112.2|11108.2|11105.9|11101.9|12257
1741330800000|2025-03-07 07:00:00|11107.5|11103.5|11096.5|11092.5|11107.5|11103.5|11095|11091|22195
1741334400000|2025-03-07 08:00:00|11095|11091|11102.8|11098.8|11104.3|11100.3|11091.8|11087.8|27650
1741338000000|2025-03-07 09:00:00|11104.3|11100.3|11091.8|11087.8|11104.3|11100.3|11090.3|11086.3|24732
1741341600000|2025-03-07 10:00:00|11090.3|11086.3|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|20889
1741345200000|2025-03-07 11:00:00|11090.3|11086.3|11093.4|11089.4|11098.1|11094.1|11087.2|11083.2|24818
1741348800000|2025-03-07 12:00:00|11095|11091|11104.3|11100.3|11105.9|11101.9|11093.4|11089.4|39019
1741352400000|2025-03-07 13:00:00|11102.8|11098.8|11134|11130|11137.2|11133.2|11077.8|11073.8|193484
1741356000000|2025-03-07 14:00:00|11132.5|11128.5|11110.6|11106.6|11135.6|11131.6|11098.1|11094.1|203270
1741359600000|2025-03-07 15:00:00|11112.2|11108.2|11102.8|11098.8|11126.2|11122.2|11095|11091|177901
1741363200000|2025-03-07 16:00:00|11104.3|11100.3|11121.5|11117.5|11127.8|11123.8|11098.1|11094.1|110969
1741366800000|2025-03-07 17:00:00|11120|11116|11096.5|11092.5|11127.8|11123.8|11087.2|11083.2|99429
1741370400000|2025-03-07 18:00:00|11095|11091|11059|11055|11096.5|11092.5|11059|11055|132779
1741374000000|2025-03-07 19:00:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11049.7|11045.7|97479
1741377600000|2025-03-07 20:00:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11055.9|11051.9|54547
1741381200000|2025-03-07 21:00:00|11063.7|11059.7|11066.8|11062.8|11071.5|11067.5|11062.2|11058.2|35481
1741557600000|2025-03-09 22:00:00|11077|11073|11090.3|11086.3|11098.1|11094.1|11077|11073|32368
1741561200000|2025-03-09 23:00:00|11091.8|11087.8|11098.1|11094.1|11101.2|11097.2|11091.8|11087.8|18253
1741564800000|2025-03-10 00:00:00|11096.5|11092.5|11087.2|11083.2|11101.2|11097.2|11087.2|11083.2|16383
1741568400000|2025-03-10 01:00:00|11088.7|11084.7|11080.9|11076.9|11088.7|11084.7|11079.3|11075.3|15727
1741572000000|2025-03-10 02:00:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|10105
1741575600000|2025-03-10 03:00:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11079.3|11075.3|7508
1741579200000|2025-03-10 04:00:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|11613
1741582800000|2025-03-10 05:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|5156
1741586400000|2025-03-10 06:00:00|11084|11080|11076.2|11072.2|11084|11080|11073.1|11069.1|14243
1741590000000|2025-03-10 07:00:00|11077.8|11073.8|11087.2|11083.2|11088.7|11084.7|11076.2|11072.2|26160
1741593600000|2025-03-10 08:00:00|11088.7|11084.7|11109|11105|11110.6|11106.6|11084|11080|57213
1741597200000|2025-03-10 09:00:00|11110.6|11106.6|11101.2|11097.2|11110.6|11106.6|11096.5|11092.5|53184
1741600800000|2025-03-10 10:00:00|11102.8|11098.8|11112.2|11108.2|11112.2|11108.2|11098.1|11094.1|34969
1741604400000|2025-03-10 11:00:00|11110.6|11106.6|11109|11105|11115.3|11111.3|11102.8|11098.8|54663
1741608000000|2025-03-10 12:00:00|11107.5|11103.5|11104.3|11100.3|11123.1|11119.1|11102.8|11098.8|84330
1741611600000|2025-03-10 13:00:00|11105.9|11101.9|11115.3|11111.3|11121.5|11117.5|11104.3|11100.3|110645
1741615200000|2025-03-10 14:00:00|11116.8|11112.8|11137.2|11133.2|11140.3|11136.3|11115.3|11111.3|141007
1741618800000|2025-03-10 15:00:00|11135.6|11131.6|11129.3|11125.3|11137.2|11133.2|11116.8|11112.8|119287
1741622400000|2025-03-10 16:00:00|11127.8|11123.8|11118.4|11114.4|11134|11130|11116.8|11112.8|63268
1741626000000|2025-03-10 17:00:00|11116.8|11112.8|11127.8|11123.8|11129.3|11125.3|11116.8|11112.8|59721
1741629600000|2025-03-10 18:00:00|11126.2|11122.2|11135.6|11131.6|11135.6|11131.6|11120|11116|73347
1741633200000|2025-03-10 19:00:00|11134|11130|11127.8|11123.8|11143.4|11139.4|11126.2|11122.2|115814
1741636800000|2025-03-10 20:00:00|11126.2|11122.2|11135.6|11131.6|11135.6|11131.6|11124.7|11120.7|44867
1741644000000|2025-03-10 22:00:00|11137.2|11133.2|11149.7|11145.7|11152.8|11148.8|11137.2|11133.2|15573
1741647600000|2025-03-10 23:00:00|11151.2|11147.2|11146.5|11142.5|11157.5|11153.5|11146.5|11142.5|14403
1741651200000|2025-03-11 00:00:00|11148.1|11144.1|11171.5|11167.5|11177.8|11173.8|11143.4|11139.4|34455
1741654800000|2025-03-11 01:00:00|11170|11166|11166.8|11162.8|11179.3|11175.3|11160.6|11156.6|35444
1741658400000|2025-03-11 02:00:00|11168.4|11164.4|11159|11155|11170|11166|11152.8|11148.8|25499
1741662000000|2025-03-11 03:00:00|11157.5|11153.5|11152.8|11148.8|11159|11155|11152.8|11148.8|15822
1741665600000|2025-03-11 04:00:00|11154.3|11150.3|11160.6|11156.6|11162.2|11158.2|11154.3|11150.3|15746
1741669200000|2025-03-11 05:00:00|11162.2|11158.2|11152.8|11148.8|11163.7|11159.7|11152|11148|8378
1741672800000|2025-03-11 06:00:00|11151.2|11147.2|11150.4|11146.4|11152.8|11148.8|11141.8|11137.8|25288
1741676400000|2025-03-11 07:00:00|11149.7|11145.7|11157.5|11153.5|11162.2|11158.2|11141.8|11137.8|40501
1741680000000|2025-03-11 08:00:00|11159|11155|11140.3|11136.3|11162.2|11158.2|11140.3|11136.3|42762
1741683600000|2025-03-11 09:00:00|11138.7|11134.7|11140.3|11136.3|11143.4|11139.4|11137.2|11133.2|36295
1741687200000|2025-03-11 10:00:00|11138.7|11134.7|11130.9|11126.9|11141.8|11137.8|11129.3|11125.3|39269
1741690800000|2025-03-11 11:00:00|11129.3|11125.3|11120|11116|11134|11130|11120|11116|56084
1741694400000|2025-03-11 12:00:00|11121.5|11117.5|11129.3|11125.3|11137.2|11133.2|11115.3|11111.3|91523
1741698000000|2025-03-11 13:00:00|11127.8|11123.8|11120.8|11116.8|11137.2|11133.2|11115.3|11111.3|125119
1741701600000|2025-03-11 14:00:00|11119.2|11115.2|11137.2|11133.2|11155.9|11151.9|11102.8|11098.8|228677
1741705200000|2025-03-11 15:00:00|11138.7|11134.7|11112.2|11108.2|11141.8|11137.8|11101.2|11097.2|149330
1741708800000|2025-03-11 16:00:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11109|11105|68390
1741712400000|2025-03-11 17:00:00|11120|11116|11124.7|11120.7|11135.6|11131.6|11116.8|11112.8|83551
1741716000000|2025-03-11 18:00:00|11123.1|11119.1|11085.6|11081.6|11123.1|11119.1|11082.5|11078.5|150852
1741719600000|2025-03-11 19:00:00|11087.2|11083.2|11095|11091|11096.5|11092.5|11084|11080|90512
1741723200000|2025-03-11 20:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|42739
1741730400000|2025-03-11 22:00:00|11088.7|11084.7|11091.8|11087.8|11095|11091|11085.6|11081.6|7423
1741734000000|2025-03-11 23:00:00|11093.4|11089.4|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|7647
1741737600000|2025-03-12 00:00:00|11090.3|11086.3|11091.8|11087.8|11101.2|11097.2|11090.3|11086.3|16881
1741741200000|2025-03-12 01:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11091.8|11087.8|8459
1741744800000|2025-03-12 02:00:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|6206
1741748400000|2025-03-12 03:00:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|3944
1741752000000|2025-03-12 04:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4677
1741755600000|2025-03-12 05:00:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|7616
1741759200000|2025-03-12 06:00:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|10691
1741762800000|2025-03-12 07:00:00|11105.9|11101.9|11096.5|11092.5|11109|11105|11096.5|11092.5|25354
1741766400000|2025-03-12 08:00:00|11095|11091|11095|11091|11099.7|11095.7|11091.8|11087.8|28720
1741770000000|2025-03-12 09:00:00|11093.4|11089.4|11091.8|11087.8|11099.7|11095.7|11090.3|11086.3|23545
1741773600000|2025-03-12 10:00:00|11090.3|11086.3|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|20732
1741777200000|2025-03-12 11:00:00|11087.2|11083.2|11071.5|11067.5|11088.7|11084.7|11071.5|11067.5|58162
1741780800000|2025-03-12 12:00:00|11073.1|11069.1|11052.8|11048.8|11114.5|11110.5|11051.2|11047.2|195909
1741784400000|2025-03-12 13:00:00|11054.3|11050.3|11068.4|11064.4|11076.2|11072.2|11051.2|11047.2|140750
1741788000000|2025-03-12 14:00:00|11070|11066|11080.9|11076.9|11088.7|11084.7|11063.7|11059.7|133372
1741791600000|2025-03-12 15:00:00|11082.5|11078.5|11066.8|11062.8|11088.7|11084.7|11066.8|11062.8|86924
1741795200000|2025-03-12 16:00:00|11068.4|11064.4|11068.4|11064.4|11073.1|11069.1|11062.2|11058.2|61085
1741798800000|2025-03-12 17:00:00|11070|11066|11085.6|11081.6|11085.6|11081.6|11068.4|11064.4|60093
1741802400000|2025-03-12 18:00:00|11084|11080|11066.8|11062.8|11085.6|11081.6|11063.7|11059.7|67673
1741806000000|2025-03-12 19:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11063.7|11059.7|62471
1741809600000|2025-03-12 20:00:00|11066.8|11062.8|11070|11066|11073.1|11069.1|11066.8|11062.8|32324
1741816800000|2025-03-12 22:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|5145
1741820400000|2025-03-12 23:00:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|6266
1741824000000|2025-03-13 00:00:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|7932
1741827600000|2025-03-13 01:00:00|11073.9|11069.9|11076.2|11072.2|11077.8|11073.8|11070|11066|10316
1741831200000|2025-03-13 02:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|11272
1741834800000|2025-03-13 03:00:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|7126
1741838400000|2025-03-13 04:00:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11077.8|11073.8|16415
1741842000000|2025-03-13 05:00:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11079.3|11075.3|9579
1741845600000|2025-03-13 06:00:00|11079.3|11075.3|11079.3|11075.3|11088.7|11084.7|11079.3|11075.3|20271
1741849200000|2025-03-13 07:00:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11070|11066|32708
1741852800000|2025-03-13 08:00:00|11071.5|11067.5|11070|11066|11076.2|11072.2|11066.8|11062.8|25202
1741856400000|2025-03-13 09:00:00|11068.4|11064.4|11062.2|11058.2|11071.5|11067.5|11059|11055|28942
1741860000000|2025-03-13 10:00:00|11060.6|11056.6|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|27437
1741863600000|2025-03-13 11:00:00|11052.8|11048.8|11054.3|11050.3|11060.6|11056.6|11048.1|11044.1|49991
1741867200000|2025-03-13 12:00:00|11055.9|11051.9|11054.3|11050.3|11078.6|11074.6|11046.5|11042.5|112240
1741870800000|2025-03-13 13:00:00|11055.9|11051.9|11054.3|11050.3|11059|11055|11041.8|11037.8|111642
1741874400000|2025-03-13 14:00:00|11055.9|11051.9|11062.2|11058.2|11066.8|11062.8|11048.1|11044.1|88141
1741878000000|2025-03-13 15:00:00|11060.6|11056.6|11079.3|11075.3|11082.5|11078.5|11059|11055|107143
1741881600000|2025-03-13 16:00:00|11077.8|11073.8|11084|11080|11087.2|11083.2|11070|11066|76783
1741885200000|2025-03-13 17:00:00|11085.6|11081.6|11105.9|11101.9|11109|11105|11082.5|11078.5|102669
1741888800000|2025-03-13 18:00:00|11107.5|11103.5|11096.5|11092.5|11107.5|11103.5|11091.8|11087.8|58661
1741892400000|2025-03-13 19:00:00|11095|11091|11102.8|11098.8|11105.9|11101.9|11091.8|11087.8|48086
1741896000000|2025-03-13 20:00:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11096.5|11092.5|27949
1741903200000|2025-03-13 22:00:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|4864
1741906800000|2025-03-13 23:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6379
1741910400000|2025-03-14 00:00:00|11095|11091|11088.7|11084.7|11096.5|11092.5|11088.7|11084.7|7527
1741914000000|2025-03-14 01:00:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11088.7|11084.7|7762
1741917600000|2025-03-14 02:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|4976
1741921200000|2025-03-14 03:00:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|6878
1741924800000|2025-03-14 04:00:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3795
1741928400000|2025-03-14 05:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|3471
1741932000000|2025-03-14 06:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|9335
1741935600000|2025-03-14 07:00:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|21630
1741939200000|2025-03-14 08:00:00|11090.3|11086.3|11080.9|11076.9|11093.4|11089.4|11079.3|11075.3|26271
1741942800000|2025-03-14 09:00:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|16296
1741946400000|2025-03-14 10:00:00|11080.9|11076.9|11079.3|11075.3|11087.2|11083.2|11077.8|11073.8|31958
1741950000000|2025-03-14 11:00:00|11077.8|11073.8|11074.7|11070.7|11082.5|11078.5|11074.7|11070.7|35072
1741953600000|2025-03-14 12:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11063.7|11059.7|69841
1741957200000|2025-03-14 13:00:00|11073.1|11069.1|11076.2|11072.2|11080.9|11076.9|11066.8|11062.8|77003
1741960800000|2025-03-14 14:00:00|11075.4|11071.4|11073.1|11069.1|11082.5|11078.5|11062.2|11058.2|115924
1741964400000|2025-03-14 15:00:00|11071.5|11067.5|11068.4|11064.4|11076.2|11072.2|11065.3|11061.3|80323
1741968000000|2025-03-14 16:00:00|11066.8|11062.8|11074.7|11070.7|11077.8|11073.8|11066.8|11062.8|53096
1741971600000|2025-03-14 17:00:00|11073.1|11069.1|11070|11066|11076.2|11072.2|11070|11066|32018
1741975200000|2025-03-14 18:00:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|33037
1741978800000|2025-03-14 19:00:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11059|11055|45467
1741982400000|2025-03-14 20:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|21046
1742162400000|2025-03-16 22:00:00|11064.5|11060.5|11077.8|11073.8|11077.8|11073.8|11063.7|11059.7|15662
1742166000000|2025-03-16 23:00:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|7622
1742169600000|2025-03-17 00:00:00|11080.9|11076.9|11070|11066|11080.9|11076.9|11070|11066|8528
1742173200000|2025-03-17 01:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|9785
1742176800000|2025-03-17 02:00:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|5929
1742180400000|2025-03-17 03:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|7379
1742184000000|2025-03-17 04:00:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|7379
1742187600000|2025-03-17 05:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|10251
1742191200000|2025-03-17 06:00:00|11070|11066|11071.5|11067.5|11074.7|11070.7|11070|11066|9673
1742194800000|2025-03-17 07:00:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|15359
1742198400000|2025-03-17 08:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11062.2|11058.2|30996
1742202000000|2025-03-17 09:00:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|23887
1742205600000|2025-03-17 10:00:00|11077.8|11073.8|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|22212
1742209200000|2025-03-17 11:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|26430
1742212800000|2025-03-17 12:00:00|11076.2|11072.2|11054.3|11050.3|11087.2|11083.2|11045|11041|135417
1742216400000|2025-03-17 13:00:00|11055.9|11051.9|11065.3|11061.3|11077|11073|11054.3|11050.3|111668
1742220000000|2025-03-17 14:00:00|11066.8|11062.8|11077.8|11073.8|11082.5|11078.5|11063.7|11059.7|83137
1742223600000|2025-03-17 15:00:00|11076.2|11072.2|11090.3|11086.3|11095|11091|11076.2|11072.2|83440
1742227200000|2025-03-17 16:00:00|11091.8|11087.8|11082.5|11078.5|11095|11091|11082.5|11078.5|61529
1742230800000|2025-03-17 17:00:00|11080.9|11076.9|11073.1|11069.1|11084|11080|11071.5|11067.5|41152
1742234400000|2025-03-17 18:00:00|11072.3|11068.3|11062.2|11058.2|11074.7|11070.7|11055.9|11051.9|73642
1742238000000|2025-03-17 19:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11059|11055|34178
1742241600000|2025-03-17 20:00:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|24902
1742248800000|2025-03-17 22:00:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|3364
1742252400000|2025-03-17 23:00:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|4736
1742256000000|2025-03-18 00:00:00|11066.8|11062.8|11066.8|11062.8|11070|11066|11065.3|11061.3|8667
1742259600000|2025-03-18 01:00:00|11065.3|11061.3|11070|11066|11070|11066|11065.3|11061.3|4039
1742263200000|2025-03-18 02:00:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|9349
1742266800000|2025-03-18 03:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5807
1742270400000|2025-03-18 04:00:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|8800
1742274000000|2025-03-18 05:00:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|10712
1742277600000|2025-03-18 06:00:00|11071.5|11067.5|11068.4|11064.4|11076.2|11072.2|11068.4|11064.4|15187
1742281200000|2025-03-18 07:00:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|17011
1742284800000|2025-03-18 08:00:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11055.9|11051.9|39170
1742288400000|2025-03-18 09:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|16064
1742292000000|2025-03-18 10:00:00|11059|11055|11065.3|11061.3|11068.4|11064.4|11059|11055|20427
1742295600000|2025-03-18 11:00:00|11066.8|11062.8|11055.9|11051.9|11066.8|11062.8|11055.9|11051.9|29701
1742299200000|2025-03-18 12:00:00|11057.5|11053.5|11055.9|11051.9|11062.2|11058.2|11045|11041|65133
1742302800000|2025-03-18 13:00:00|11057.5|11053.5|11068.4|11064.4|11070|11066|11052.8|11048.8|80189
1742306400000|2025-03-18 14:00:00|11070|11066|11063.7|11059.7|11073.1|11069.1|11059|11055|76829
1742310000000|2025-03-18 15:00:00|11062.2|11058.2|11076.2|11072.2|11079.3|11075.3|11062.2|11058.2|63068
1742313600000|2025-03-18 16:00:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11070|11066|55529
1742317200000|2025-03-18 17:00:00|11073.9|11069.9|11085.6|11081.6|11088.7|11084.7|11073.9|11069.9|72434
1742320800000|2025-03-18 18:00:00|11087.2|11083.2|11080.9|11076.9|11091.8|11087.8|11080.9|11076.9|46378
1742324400000|2025-03-18 19:00:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|46193
1742328000000|2025-03-18 20:00:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|21698
1742335200000|2025-03-18 22:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2214
1742338800000|2025-03-18 23:00:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2907
1742342400000|2025-03-19 00:00:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|4683
1742346000000|2025-03-19 01:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|7216
1742349600000|2025-03-19 02:00:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|7116
1742353200000|2025-03-19 03:00:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2807
1742356800000|2025-03-19 04:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2211
1742360400000|2025-03-19 05:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|5301
1742364000000|2025-03-19 06:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|7651
1742367600000|2025-03-19 07:00:00|11070|11066|11080.9|11076.9|11085.6|11081.6|11070|11066|27603
1742371200000|2025-03-19 08:00:00|11079.3|11075.3|11071.5|11067.5|11080.9|11076.9|11071.5|11067.5|35393
1742374800000|2025-03-19 09:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|26831
1742378400000|2025-03-19 10:00:00|11073.1|11069.1|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|12300
1742382000000|2025-03-19 11:00:00|11070|11066|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|33476
1742385600000|2025-03-19 12:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|6698
1742389200000|2025-03-19 13:00:00|11073.1|11069.1|11055.9|11051.9|11074.7|11070.7|11052.8|11048.8|71151
1742392800000|2025-03-19 14:00:00|11054.3|11050.3|11060.6|11056.6|11063.7|11059.7|11052.8|11048.8|60014
1742396400000|2025-03-19 15:00:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|44773
1742400000000|2025-03-19 16:00:00|11059|11055|11055.9|11051.9|11062.2|11058.2|11055.9|11051.9|25318
1742403600000|2025-03-19 17:00:00|11054.3|11050.3|11052|11048|11054.3|11050.3|11048.1|11044.1|36276
1742407200000|2025-03-19 18:00:00|11051.2|11047.2|11101.2|11097.2|11104.3|11100.3|11050.4|11046.4|179984
1742410800000|2025-03-19 19:00:00|11099.7|11095.7|11104.3|11100.3|11110.6|11106.6|11098.1|11094.1|132049
1742414400000|2025-03-19 20:00:00|11102.8|11098.8|11109|11105|11110.6|11106.6|11102.8|11098.8|33441
1742421600000|2025-03-19 22:00:00|11107.5|11103.5|11115.3|11111.3|11116.8|11112.8|11107.5|11103.5|6920
1742425200000|2025-03-19 23:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3646
1742428800000|2025-03-20 00:00:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11113.7|11109.7|10856
1742432400000|2025-03-20 01:00:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11116.8|11112.8|5313
1742436000000|2025-03-20 02:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5608
1742439600000|2025-03-20 03:00:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5598
1742443200000|2025-03-20 04:00:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|2123
1742446800000|2025-03-20 05:00:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3610
1742450400000|2025-03-20 06:00:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|6745
1742454000000|2025-03-20 07:00:00|11113.7|11109.7|11105.9|11101.9|11113.7|11109.7|11104.3|11100.3|19255
1742457600000|2025-03-20 08:00:00|11104.3|11100.3|11116.8|11112.8|11116.8|11112.8|11104.3|11100.3|31485
1742461200000|2025-03-20 09:00:00|11115.3|11111.3|11120|11116|11123.1|11119.1|11115.3|11111.3|36537
1742464800000|2025-03-20 10:00:00|11121.5|11117.5|11130.9|11126.9|11135.6|11131.6|11120|11116|48848
1742468400000|2025-03-20 11:00:00|11132.5|11128.5|11135.6|11131.6|11138.7|11134.7|11130.9|11126.9|42178
1742472000000|2025-03-20 12:00:00|11137.2|11133.2|11145|11141|11149.7|11145.7|11132.5|11128.5|111346
1742475600000|2025-03-20 13:00:00|11146.5|11142.5|11143.4|11139.4|11155.9|11151.9|11141.8|11137.8|124974
1742479200000|2025-03-20 14:00:00|11141.8|11137.8|11129.3|11125.3|11141.8|11137.8|11127.8|11123.8|95687
1742482800000|2025-03-20 15:00:00|11130.9|11126.9|11116.8|11112.8|11134|11130|11110.6|11106.6|85912
1742486400000|2025-03-20 16:00:00|11118.4|11114.4|11116.8|11112.8|11123.1|11119.1|11112.2|11108.2|76254
1742490000000|2025-03-20 17:00:00|11116.1|11112.1|11113.7|11109.7|11116.1|11112.1|11107.5|11103.5|49002
1742493600000|2025-03-20 18:00:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11112.2|11108.2|56558
1742497200000|2025-03-20 19:00:00|11116.8|11112.8|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|44813
1742500800000|2025-03-20 20:00:00|11120|11116|11113.7|11109.7|11120|11116|11112.2|11108.2|29655
1742508000000|2025-03-20 22:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4559
1742511600000|2025-03-20 23:00:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|4057
1742515200000|2025-03-21 00:00:00|11116.8|11112.8|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|11621
1742518800000|2025-03-21 01:00:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5508
1742522400000|2025-03-21 02:00:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|6226
1742526000000|2025-03-21 03:00:00|11113.7|11109.7|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|10668
1742529600000|2025-03-21 04:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|4666
1742533200000|2025-03-21 05:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|4045
1742536800000|2025-03-21 06:00:00|11109|11105|11102.8|11098.8|11109|11105|11102.8|11098.8|7218
1742540400000|2025-03-21 07:00:00|11104.3|11100.3|11112.2|11108.2|11113.7|11109.7|11102.8|11098.8|14155
1742544000000|2025-03-21 08:00:00|11110.6|11106.6|11123.1|11119.1|11126.2|11122.2|11104.3|11100.3|43647
1742547600000|2025-03-21 09:00:00|11124.7|11120.7|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|24075
1742551200000|2025-03-21 10:00:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|16319
1742554800000|2025-03-21 11:00:00|11130.1|11126.1|11135.6|11131.6|11137.2|11133.2|11129.3|11125.3|33192
1742558400000|2025-03-21 12:00:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11132.5|11128.5|64087
1742562000000|2025-03-21 13:00:00|11141.8|11137.8|11134|11130|11145|11141|11132.5|11128.5|82761
1742565600000|2025-03-21 14:00:00|11135.6|11131.6|11123.1|11119.1|11140.3|11136.3|11123.1|11119.1|96698
1742569200000|2025-03-21 15:00:00|11121.5|11117.5|11130.9|11126.9|11132.5|11128.5|11121.5|11117.5|54896
1742572800000|2025-03-21 16:00:00|11132.5|11128.5|11110.6|11106.6|11135.6|11131.6|11110.6|11106.6|97151
1742576400000|2025-03-21 17:00:00|11109|11105|11112.2|11108.2|11115.3|11111.3|11109|11105|33992
1742580000000|2025-03-21 18:00:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11109|11105|38263
1742583600000|2025-03-21 19:00:00|11112.2|11108.2|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|29826
1742587200000|2025-03-21 20:00:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|27107
1742767200000|2025-03-23 22:00:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11102.8|11098.8|9446
1742770800000|2025-03-23 23:00:00|11104.3|11100.3|11098.1|11094.1|11105.9|11101.9|11098.1|11094.1|9394
1742774400000|2025-03-24 00:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|12354
1742778000000|2025-03-24 01:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|6254
1742781600000|2025-03-24 02:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4976
1742785200000|2025-03-24 03:00:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1313
1742788800000|2025-03-24 04:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2895
1742792400000|2025-03-24 05:00:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|8502
1742796000000|2025-03-24 06:00:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|11033
1742799600000|2025-03-24 07:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|13000
1742803200000|2025-03-24 08:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11084|11080|39201
1742806800000|2025-03-24 09:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|16181
1742810400000|2025-03-24 10:00:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11084|11080|19816
1742814000000|2025-03-24 11:00:00|11087.2|11083.2|11079.3|11075.3|11088.7|11084.7|11077.8|11073.8|42799
1742817600000|2025-03-24 12:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|40302
1742821200000|2025-03-24 13:00:00|11082.5|11078.5|11065.3|11061.3|11087.2|11083.2|11065.3|11061.3|86975
1742824800000|2025-03-24 14:00:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11059|11055|75481
1742828400000|2025-03-24 15:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11054.3|11050.3|64169
1742832000000|2025-03-24 16:00:00|11060.6|11056.6|11068.4|11064.4|11068.4|11064.4|11059|11055|38309
1742835600000|2025-03-24 17:00:00|11066.8|11062.8|11059|11055|11068.4|11064.4|11057.5|11053.5|28665
1742839200000|2025-03-24 18:00:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11052.8|11048.8|60431
1742842800000|2025-03-24 19:00:00|11057.5|11053.5|11054.3|11050.3|11060.6|11056.6|11052.8|11048.8|40197
1742846400000|2025-03-24 20:00:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|36945
1742853600000|2025-03-24 22:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|5949
1742857200000|2025-03-24 23:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4441
1742860800000|2025-03-25 00:00:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11052.8|11048.8|13644
1742864400000|2025-03-25 01:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|9041
1742868000000|2025-03-25 02:00:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|11950
1742871600000|2025-03-25 03:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|5598
1742875200000|2025-03-25 04:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3496
1742878800000|2025-03-25 05:00:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|4996
1742882400000|2025-03-25 06:00:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|5506
1742886000000|2025-03-25 07:00:00|11057.5|11053.5|11046.5|11042.5|11057.5|11053.5|11046.5|11042.5|34581
1742889600000|2025-03-25 08:00:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11041.8|11037.8|37024
1742893200000|2025-03-25 09:00:00|11048.1|11044.1|11040.3|11036.3|11049.7|11045.7|11040.3|11036.3|33236
1742896800000|2025-03-25 10:00:00|11041.8|11037.8|11038.7|11034.7|11043.4|11039.4|11034|11030|36504
1742900400000|2025-03-25 11:00:00|11037.2|11033.2|11037.2|11033.2|11043.4|11039.4|11034|11030|45202
1742904000000|2025-03-25 12:00:00|11035.6|11031.6|11046.5|11042.5|11054.3|11050.3|11035.6|11031.6|75352
1742907600000|2025-03-25 13:00:00|11048.1|11044.1|11060.6|11056.6|11060.6|11056.6|11048.1|11044.1|69997
1742911200000|2025-03-25 14:00:00|11062.2|11058.2|11071.5|11067.5|11073.1|11069.1|11059|11055|88978
1742914800000|2025-03-25 15:00:00|11070|11066|11079.3|11075.3|11080.9|11076.9|11066.8|11062.8|57343
1742918400000|2025-03-25 16:00:00|11077.8|11073.8|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|54243
1742922000000|2025-03-25 17:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|48094
1742925600000|2025-03-25 18:00:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|33508
1742929200000|2025-03-25 19:00:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|40049
1742932800000|2025-03-25 20:00:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11070|11066|36291
1742940000000|2025-03-25 22:00:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|4937
1742943600000|2025-03-25 23:00:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|4904
1742947200000|2025-03-26 00:00:00|11065.3|11061.3|11059|11055|11065.3|11061.3|11057.5|11053.5|9359
1742950800000|2025-03-26 01:00:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|5589
1742954400000|2025-03-26 02:00:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|3911
1742958000000|2025-03-26 03:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|5224
1742961600000|2025-03-26 04:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1955
1742965200000|2025-03-26 05:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3604
1742968800000|2025-03-26 06:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11054.3|11050.3|12057
1742972400000|2025-03-26 07:00:00|11059|11055|11065.3|11061.3|11065.3|11061.3|11057.5|11053.5|12687
1742976000000|2025-03-26 08:00:00|11066.8|11062.8|11066.8|11062.8|11073.1|11069.1|11065.3|11061.3|20944
1742979600000|2025-03-26 09:00:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11062.2|11058.2|19570
1742983200000|2025-03-26 10:00:00|11065.3|11061.3|11059|11055|11066.8|11062.8|11057.5|11053.5|13154
1742986800000|2025-03-26 11:00:00|11057.5|11053.5|11055.9|11051.9|11060.6|11056.6|11052.8|11048.8|27756
1742990400000|2025-03-26 12:00:00|11057.5|11053.5|11049.7|11045.7|11060.6|11056.6|11046.5|11042.5|67909
1742994000000|2025-03-26 13:00:00|11051.2|11047.2|11054.3|11050.3|11060.6|11056.6|11046.5|11042.5|85212
1742997600000|2025-03-26 14:00:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11045|11041|69242
1743001200000|2025-03-26 15:00:00|11049.7|11045.7|11057.5|11053.5|11060.6|11056.6|11041.8|11037.8|71780
1743004800000|2025-03-26 16:00:00|11059|11055|11055.9|11051.9|11063.7|11059.7|11054.3|11050.3|78842
1743008400000|2025-03-26 17:00:00|11057.5|11053.5|11062.2|11058.2|11065.3|11061.3|11046.5|11042.5|82111
1743012000000|2025-03-26 18:00:00|11063.7|11059.7|11059|11055|11065.3|11061.3|11054.3|11050.3|61810
1743015600000|2025-03-26 19:00:00|11057.5|11053.5|11052.8|11048.8|11060.6|11056.6|11051.2|11047.2|40223
1743019200000|2025-03-26 20:00:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|38944
1743026400000|2025-03-26 22:00:00|11054.3|11050.3|11065.3|11061.3|11065.3|11061.3|11052.8|11048.8|20732
1743030000000|2025-03-26 23:00:00|11063.7|11059.7|11059|11055|11066.8|11062.8|11059|11055|11492
1743033600000|2025-03-27 00:00:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11052.8|11048.8|9740
1743037200000|2025-03-27 01:00:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|10325
1743040800000|2025-03-27 02:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|7991
1743044400000|2025-03-27 03:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|6990
1743048000000|2025-03-27 04:00:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|4316
1743051600000|2025-03-27 05:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3776
1743055200000|2025-03-27 06:00:00|11054.3|11050.3|11043.4|11039.4|11054.3|11050.3|11041.8|11037.8|12795
1743058800000|2025-03-27 07:00:00|11045|11041|11040.3|11036.3|11048.1|11044.1|11038.7|11034.7|44727
1743062400000|2025-03-27 08:00:00|11041.8|11037.8|11038.7|11034.7|11048.1|11044.1|11037.2|11033.2|43640
1743066000000|2025-03-27 09:00:00|11037.2|11033.2|11021.5|11017.5|11038.7|11034.7|11021.5|11017.5|62791
1743069600000|2025-03-27 10:00:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|39002
1743073200000|2025-03-27 11:00:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11024.7|11020.7|35567
1743076800000|2025-03-27 12:00:00|11029.3|11025.3|11045|11041|11045|11041|11026.2|11022.2|92878
1743080400000|2025-03-27 13:00:00|11046.5|11042.5|11045|11041|11054.3|11050.3|11037.2|11033.2|115881
1743084000000|2025-03-27 14:00:00|11043.4|11039.4|11037.2|11033.2|11052.8|11048.8|11035.6|11031.6|100432
1743087600000|2025-03-27 15:00:00|11035.6|11031.6|11041.8|11037.8|11048.1|11044.1|11034|11030|84857
1743091200000|2025-03-27 16:00:00|11040.3|11036.3|11046.5|11042.5|11048.1|11044.1|11038.7|11034.7|73262
1743094800000|2025-03-27 17:00:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11038.7|11034.7|69910
1743098400000|2025-03-27 18:00:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11041.8|11037.8|40910
1743102000000|2025-03-27 19:00:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11040.3|11036.3|44952
1743105600000|2025-03-27 20:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|25950
1743112800000|2025-03-27 22:00:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3937
1743116400000|2025-03-27 23:00:00|11052.8|11048.8|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|9560
1743120000000|2025-03-28 00:00:00|11049.7|11045.7|11059|11055|11060.6|11056.6|11049.7|11045.7|12892
1743123600000|2025-03-28 01:00:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|7379
1743127200000|2025-03-28 02:00:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|7326
1743130800000|2025-03-28 03:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|7161
1743134400000|2025-03-28 04:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|4723
1743138000000|2025-03-28 05:00:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|7848
1743141600000|2025-03-28 06:00:00|11062.2|11058.2|11070|11066|11070|11066|11060.6|11056.6|14461
1743145200000|2025-03-28 07:00:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|31838
1743148800000|2025-03-28 08:00:00|11076.2|11072.2|11065.3|11061.3|11076.2|11072.2|11063.7|11059.7|42603
1743152400000|2025-03-28 09:00:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11059|11055|14385
1743156000000|2025-03-28 10:00:00|11060.6|11056.6|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|21330
1743159600000|2025-03-28 11:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11065.3|11061.3|27040
1743163200000|2025-03-28 12:00:00|11071.5|11067.5|11079.3|11075.3|11084|11080|11060.6|11056.6|127808
1743166800000|2025-03-28 13:00:00|11080.9|11076.9|11095|11091|11096.5|11092.5|11070|11066|156503
1743170400000|2025-03-28 14:00:00|11096.5|11092.5|11101.2|11097.2|11109|11105|11090.3|11086.3|148988
1743174000000|2025-03-28 15:00:00|11102.8|11098.8|11110.6|11106.6|11110.6|11106.6|11096.5|11092.5|107589
1743177600000|2025-03-28 16:00:00|11109|11105|11118.4|11114.4|11120|11116|11105.9|11101.9|75551
1743181200000|2025-03-28 17:00:00|11120|11116|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|66607
1743184800000|2025-03-28 18:00:00|11116.8|11112.8|11123.1|11119.1|11124.7|11120.7|11113.7|11109.7|62276
1743188400000|2025-03-28 19:00:00|11121.5|11117.5|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|53095
1743192000000|2025-03-28 20:00:00|11120|11116|11123.1|11119.1|11126.2|11122.2|11118.4|11114.4|38670
1743372000000|2025-03-30 22:00:00|11139.5|11135.5|11145|11141|11152.8|11148.8|11127|11123|30994
1743375600000|2025-03-30 23:00:00|11146.5|11142.5|11148.1|11144.1|11154.3|11150.3|11145|11141|19809
1743379200000|2025-03-31 00:00:00|11149.7|11145.7|11154.3|11150.3|11165.3|11161.3|11149.7|11145.7|32972
1743382800000|2025-03-31 01:00:00|11152.8|11148.8|11149.7|11145.7|11155.9|11151.9|11146.5|11142.5|21818
1743386400000|2025-03-31 02:00:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|11651
1743390000000|2025-03-31 03:00:00|11151.2|11147.2|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|9612
1743393600000|2025-03-31 04:00:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11152.8|11148.8|7080
1743397200000|2025-03-31 05:00:00|11155.9|11151.9|11157.5|11153.5|11160.6|11156.6|11154.3|11150.3|16554
1743400800000|2025-03-31 06:00:00|11159|11155|11162.2|11158.2|11171.5|11167.5|11155.9|11151.9|38023
1743404400000|2025-03-31 07:00:00|11162.9|11158.9|11155.9|11151.9|11170|11166|11154.3|11150.3|32564
1743408000000|2025-03-31 08:00:00|11154.3|11150.3|11162.2|11158.2|11166.8|11162.8|11151.2|11147.2|40746
1743411600000|2025-03-31 09:00:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11155.9|11151.9|19448
1743415200000|2025-03-31 10:00:00|11163.7|11159.7|11160.6|11156.6|11165.3|11161.3|11155.9|11151.9|22648
1743418800000|2025-03-31 11:00:00|11159|11155|11160.6|11156.6|11170|11166|11157.5|11153.5|38443
1743422400000|2025-03-31 12:00:00|11162.2|11158.2|11151.2|11147.2|11163.7|11159.7|11146.5|11142.5|59591
1743426000000|2025-03-31 13:00:00|11149.7|11145.7|11149.7|11145.7|11162.2|11158.2|11146.5|11142.5|104314
1743429600000|2025-03-31 14:00:00|11148.1|11144.1|11140.3|11136.3|11149.7|11145.7|11137.2|11133.2|97545
1743433200000|2025-03-31 15:00:00|11138.7|11134.7|11132.5|11128.5|11140.3|11136.3|11129.3|11125.3|91164
1743436800000|2025-03-31 16:00:00|11130.9|11126.9|11129.3|11125.3|11137.2|11133.2|11123.1|11119.1|50737
1743440400000|2025-03-31 17:00:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11121.5|11117.5|51405
1743444000000|2025-03-31 18:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11115.3|11111.3|105567
1743447600000|2025-03-31 19:00:00|11123.1|11119.1|11143.4|11139.4|11145|11141|11123.1|11119.1|221106
1743451200000|2025-03-31 20:00:00|11141.8|11137.8|11145|11141|11148.1|11144.1|11135.6|11131.6|89295
1743458400000|2025-03-31 22:00:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11138.7|11134.7|9972
1743462000000|2025-03-31 23:00:00|11141.8|11137.8|11143.4|11139.4|11146.5|11142.5|11138.7|11134.7|5855
1743465600000|2025-04-01 00:00:00|11145|11141|11145|11141|11146.5|11142.5|11140.3|11136.3|13302
1743469200000|2025-04-01 01:00:00|11143.4|11139.4|11145|11141|11149.7|11145.7|11143.4|11139.4|10362
1743472800000|2025-04-01 02:00:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|5207
1743476400000|2025-04-01 03:00:00|11145|11141|11154.3|11150.3|11155.9|11151.9|11145|11141|11872
1743480000000|2025-04-01 04:00:00|11155.9|11151.9|11154.3|11150.3|11159|11155|11154.3|11150.3|6401
1743483600000|2025-04-01 05:00:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11151.2|11147.2|11493
1743487200000|2025-04-01 06:00:00|11159|11155|11151.2|11147.2|11160.6|11156.6|11151.2|11147.2|23074
1743490800000|2025-04-01 07:00:00|11152.8|11148.8|11165.3|11161.3|11166.8|11162.8|11152.8|11148.8|45770
1743494400000|2025-04-01 08:00:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11162.2|11158.2|27842
1743498000000|2025-04-01 09:00:00|11165.3|11161.3|11160.6|11156.6|11166.8|11162.8|11159|11155|19229
1743501600000|2025-04-01 10:00:00|11159|11155|11174.7|11170.7|11177.8|11173.8|11159|11155|65257
1743505200000|2025-04-01 11:00:00|11176.2|11172.2|11179.3|11175.3|11187.2|11183.2|11174.7|11170.7|59139
1743508800000|2025-04-01 12:00:00|11177.8|11173.8|11170|11166|11185.6|11181.6|11170|11166|83397
1743512400000|2025-04-01 13:00:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11157.5|11153.5|91954
1743516000000|2025-04-01 14:00:00|11167.6|11163.6|11173.1|11169.1|11196.5|11192.5|11167.6|11163.6|164141
1743519600000|2025-04-01 15:00:00|11174.7|11170.7|11177.8|11173.8|11187.2|11183.2|11168.4|11164.4|111947
1743523200000|2025-04-01 16:00:00|11179.3|11175.3|11174.7|11170.7|11182.5|11178.5|11168.4|11164.4|80947
1743526800000|2025-04-01 17:00:00|11176.2|11172.2|11180.9|11176.9|11180.9|11176.9|11173.1|11169.1|42874
1743530400000|2025-04-01 18:00:00|11179.3|11175.3|11179.3|11175.3|11187.2|11183.2|11177.8|11173.8|83161
1743534000000|2025-04-01 19:00:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11168.4|11164.4|103870
1743537600000|2025-04-01 20:00:00|11173.1|11169.1|11168.4|11164.4|11176.2|11172.2|11168.4|11164.4|55764
1743544800000|2025-04-01 22:00:00|11166.8|11162.8|11154.3|11150.3|11166.8|11162.8|11152.8|11148.8|20897
1743548400000|2025-04-01 23:00:00|11155.9|11151.9|11149.7|11145.7|11155.9|11151.9|11148.1|11144.1|10616
1743552000000|2025-04-02 00:00:00|11151.2|11147.2|11154.3|11150.3|11159|11155|11149.7|11145.7|20523
1743555600000|2025-04-02 01:00:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|9054
1743559200000|2025-04-02 02:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|8225
1743562800000|2025-04-02 03:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|5454
1743566400000|2025-04-02 04:00:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|2725
1743570000000|2025-04-02 05:00:00|11151.2|11147.2|11160.6|11156.6|11160.6|11156.6|11149.7|11145.7|13878
1743573600000|2025-04-02 06:00:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11154.3|11150.3|21768
1743577200000|2025-04-02 07:00:00|11165.3|11161.3|11173.1|11169.1|11173.1|11169.1|11162.2|11158.2|39376
1743580800000|2025-04-02 08:00:00|11174.7|11170.7|11166.8|11162.8|11174.7|11170.7|11166.8|11162.8|34802
1743584400000|2025-04-02 09:00:00|11165.3|11161.3|11174.7|11170.7|11174.7|11170.7|11165.3|11161.3|22030
1743588000000|2025-04-02 10:00:00|11173.1|11169.1|11185.6|11181.6|11187.2|11183.2|11173.1|11169.1|56970
1743591600000|2025-04-02 11:00:00|11184|11180|11188.7|11184.7|11190.3|11186.3|11184|11180|34634
1743595200000|2025-04-02 12:00:00|11187.2|11183.2|11196.5|11192.5|11199.7|11195.7|11182.5|11178.5|78630
1743598800000|2025-04-02 13:00:00|11198.1|11194.1|11188.7|11184.7|11210.6|11206.6|11184|11180|136847
1743602400000|2025-04-02 14:00:00|11187.2|11183.2|11171.5|11167.5|11193.4|11189.4|11170|11166|113925
1743606000000|2025-04-02 15:00:00|11173.1|11169.1|11155.9|11151.9|11177.8|11173.8|11155.9|11151.9|147459
1743609600000|2025-04-02 16:00:00|11157.5|11153.5|11137.2|11133.2|11160.6|11156.6|11130.9|11126.9|137595
1743613200000|2025-04-02 17:00:00|11135.6|11131.6|11141.8|11137.8|11145|11141|11132.5|11128.5|97436
1743616800000|2025-04-02 18:00:00|11143.4|11139.4|11151.2|11147.2|11152.8|11148.8|11138.7|11134.7|89322
1743620400000|2025-04-02 19:00:00|11149.7|11145.7|11157.5|11153.5|11157.5|11153.5|11146.5|11142.5|95411
1743624000000|2025-04-02 20:00:00|11159|11155|11196.5|11192.5|11210.6|11206.6|11118.4|11114.4|236071
1743631200000|2025-04-02 22:00:00|11224.7|11220.7|11243.4|11239.4|11277.8|11273.8|11223.1|11219.1|68197
1743634800000|2025-04-02 23:00:00|11245|11241|11262.2|11258.2|11266.8|11262.8|11245|11241|34292
1743638400000|2025-04-03 00:00:00|11260.6|11256.6|11249.7|11245.7|11266.8|11262.8|11237.2|11233.2|56509
1743642000000|2025-04-03 01:00:00|11248.1|11244.1|11238.7|11234.7|11248.1|11244.1|11235.6|11231.6|29901
1743645600000|2025-04-03 02:00:00|11237.2|11233.2|11241.8|11237.8|11248.1|11244.1|11234|11230|27327
1743649200000|2025-04-03 03:00:00|11243.4|11239.4|11251.2|11247.2|11252.8|11248.8|11241.8|11237.8|15507
1743652800000|2025-04-03 04:00:00|11249.7|11245.7|11248.1|11244.1|11252.8|11248.8|11243.4|11239.4|14834
1743656400000|2025-04-03 05:00:00|11248.9|11244.9|11260.6|11256.6|11260.6|11256.6|11245|11241|26612
1743660000000|2025-04-03 06:00:00|11259|11255|11259|11255|11262.2|11258.2|11240.3|11236.3|51527
1743663600000|2025-04-03 07:00:00|11257.5|11253.5|11234|11230|11260.6|11256.6|11234|11230|68381
1743667200000|2025-04-03 08:00:00|11235.6|11231.6|11237.2|11233.2|11243.4|11239.4|11229.3|11225.3|46060
1743670800000|2025-04-03 09:00:00|11238.7|11234.7|11259|11255|11260.6|11256.6|11235.6|11231.6|44257
1743674400000|2025-04-03 10:00:00|11257.5|11253.5|11240.3|11236.3|11260.6|11256.6|11240.3|11236.3|58333
1743678000000|2025-04-03 11:00:00|11241.8|11237.8|11243.4|11239.4|11246.5|11242.5|11224.7|11220.7|88950
1743681600000|2025-04-03 12:00:00|11245|11241|11284|11280|11284|11280|11232.5|11228.5|163363
1743685200000|2025-04-03 13:00:00|11282.5|11278.5|11285.6|11281.6|11288.7|11284.7|11268.4|11264.4|171840
1743688800000|2025-04-03 14:00:00|11299.7|11295.7|11296.5|11292.5|11307.5|11303.5|11274.7|11270.7|180047
1743692400000|2025-04-03 15:00:00|11298.1|11294.1|11266.8|11262.8|11301.2|11297.2|11262.2|11258.2|174556
1743696000000|2025-04-03 16:00:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11254.3|11250.3|135231
1743699600000|2025-04-03 17:00:00|11271.5|11267.5|11279.3|11275.3|11279.3|11275.3|11265.3|11261.3|84898
1743703200000|2025-04-03 18:00:00|11280.9|11276.9|11266.8|11262.8|11284|11280|11265.3|11261.3|104289
1743706800000|2025-04-03 19:00:00|11265.3|11261.3|11274.7|11270.7|11276.2|11272.2|11265.3|11261.3|118200
1743710400000|2025-04-03 20:00:00|11273.1|11269.1|11287.2|11283.2|11287.2|11283.2|11273.1|11269.1|54648
1743717600000|2025-04-03 22:00:00|11284|11280|11291.8|11287.8|11293.4|11289.4|11277.8|11273.8|12529
1743721200000|2025-04-03 23:00:00|11290.3|11286.3|11279.3|11275.3|11295|11291|11278.6|11274.6|13961
1743724800000|2025-04-04 00:00:00|11277.8|11273.8|11296.5|11292.5|11299.7|11295.7|11274.7|11270.7|20302
1743728400000|2025-04-04 01:00:00|11295|11291|11302.8|11298.8|11304.3|11300.3|11295|11291|20481
1743732000000|2025-04-04 02:00:00|11301.2|11297.2|11310.6|11306.6|11310.6|11306.6|11299.7|11295.7|13871
1743735600000|2025-04-04 03:00:00|11312.2|11308.2|11327.8|11323.8|11332.5|11328.5|11310.6|11306.6|30520
1743739200000|2025-04-04 04:00:00|11328.6|11324.6|11326.2|11322.2|11329.3|11325.3|11323.1|11319.1|18232
1743742800000|2025-04-04 05:00:00|11327.8|11323.8|11313.7|11309.7|11330.9|11326.9|11307.5|11303.5|37042
1743746400000|2025-04-04 06:00:00|11312.2|11308.2|11332.5|11328.5|11332.5|11328.5|11307.5|11303.5|50432
1743750000000|2025-04-04 07:00:00|11334|11330|11335.6|11331.6|11340.3|11336.3|11324.7|11320.7|73693
1743753600000|2025-04-04 08:00:00|11337.2|11333.2|11329.3|11325.3|11340.3|11336.3|11326.2|11322.2|83740
1743757200000|2025-04-04 09:00:00|11330.1|11326.1|11345|11341|11345|11341|11327.8|11323.8|58260
1743760800000|2025-04-04 10:00:00|11343.4|11339.4|11382.5|11378.5|11399.7|11395.7|11341.8|11337.8|178291
1743764400000|2025-04-04 11:00:00|11380.9|11376.9|11363.7|11359.7|11413.7|11409.7|11362.2|11358.2|133582
1743768000000|2025-04-04 12:00:00|11365.3|11361.3|11360.6|11356.6|11396.5|11392.5|11351.2|11347.2|220264
1743771600000|2025-04-04 13:00:00|11359|11355|11343.4|11339.4|11377.8|11373.8|11340.3|11336.3|207063
1743775200000|2025-04-04 14:00:00|11345|11341|11373.1|11369.1|11393.4|11389.4|11343.4|11339.4|188663
1743778800000|2025-04-04 15:00:00|11374.7|11370.7|11349.7|11345.7|11377.8|11373.8|11327.8|11323.8|229498
1743782400000|2025-04-04 16:00:00|11348.1|11344.1|11340.3|11336.3|11359|11355|11327.8|11323.8|129074
1743786000000|2025-04-04 17:00:00|11338.7|11334.7|11299.7|11295.7|11355.9|11351.9|11299.7|11295.7|140482
1743789600000|2025-04-04 18:00:00|11298.1|11294.1|11302.8|11298.8|11326.2|11322.2|11287.2|11283.2|154848
1743793200000|2025-04-04 19:00:00|11304.3|11300.3|11293.4|11289.4|11304.3|11300.3|11287.2|11283.2|135612
1743796800000|2025-04-04 20:00:00|11291.8|11287.8|11301.2|11297.2|11312.2|11308.2|11290.3|11286.3|81270
1743976800000|2025-04-06 22:00:00|11391.8|11387.8|11399.7|11395.7|11432.5|11428.5|11374.7|11370.7|71376
1743980400000|2025-04-06 23:00:00|11401.2|11397.2|11393.4|11389.4|11409|11405|11371.5|11367.5|36050
1743984000000|2025-04-07 00:00:00|11391.8|11387.8|11363.7|11359.7|11404.3|11400.3|11362.2|11358.2|41104
1743987600000|2025-04-07 01:00:00|11365.3|11361.3|11346.5|11342.5|11371.5|11367.5|11341.8|11337.8|42261
1743991200000|2025-04-07 02:00:00|11348.1|11344.1|11363.7|11359.7|11365.3|11361.3|11345|11341|29007
1743994800000|2025-04-07 03:00:00|11365.3|11361.3|11355.9|11351.9|11368.4|11364.4|11354.3|11350.3|16211
1743998400000|2025-04-07 04:00:00|11354.3|11350.3|11368.4|11364.4|11368.4|11364.4|11346.5|11342.5|18301
1744002000000|2025-04-07 05:00:00|11366.8|11362.8|11380.9|11376.9|11384|11380|11349.7|11345.7|31783
1744005600000|2025-04-07 06:00:00|11382.5|11378.5|11377.8|11373.8|11391.8|11387.8|11366.8|11362.8|61796
1744009200000|2025-04-07 07:00:00|11376.2|11372.2|11366.8|11362.8|11401.2|11397.2|11366.8|11362.8|95704
1744012800000|2025-04-07 08:00:00|11368.4|11364.4|11348.1|11344.1|11368.4|11364.4|11332.5|11328.5|79803
1744016400000|2025-04-07 09:00:00|11349.7|11345.7|11343.4|11339.4|11366.8|11362.8|11337.2|11333.2|59307
1744020000000|2025-04-07 10:00:00|11341.8|11337.8|11327.8|11323.8|11345|11341|11299.7|11295.7|102809
1744023600000|2025-04-07 11:00:00|11328.6|11324.6|11326.2|11322.2|11335.6|11331.6|11310.6|11306.6|81619
1744027200000|2025-04-07 12:00:00|11323.1|11319.1|11273.1|11269.1|11335.6|11331.6|11270|11266|156192
1744030800000|2025-04-07 13:00:00|11274.7|11270.7|11274.7|11270.7|11313.7|11309.7|11271.5|11267.5|181780
1744034400000|2025-04-07 14:00:00|11275.4|11271.4|11227.8|11223.8|11277.8|11273.8|11151.2|11147.2|275135
1744038000000|2025-04-07 15:00:00|11226.2|11222.2|11232.5|11228.5|11280.9|11276.9|11216.8|11212.8|154916
1744041600000|2025-04-07 16:00:00|11233.3|11229.3|11226.2|11222.2|11241.8|11237.8|11213.7|11209.7|106866
1744045200000|2025-04-07 17:00:00|11224.7|11220.7|11202.8|11198.8|11229.3|11225.3|11182.5|11178.5|138119
1744048800000|2025-04-07 18:00:00|11201.2|11197.2|11204.3|11200.3|11218.4|11214.4|11196.5|11192.5|121905
1744052400000|2025-04-07 19:00:00|11202.8|11198.8|11184|11180|11223.1|11219.1|11179.3|11175.3|109414
1744056000000|2025-04-07 20:00:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11160.6|11156.6|85515
1744063200000|2025-04-07 22:00:00|11184.8|11180.8|11193.4|11189.4|11198.1|11194.1|11171.5|11167.5|15005
1744066800000|2025-04-07 23:00:00|11191.8|11187.8|11188.7|11184.7|11196.5|11192.5|11182.5|11178.5|13552
1744070400000|2025-04-08 00:00:00|11190.3|11186.3|11207.5|11203.5|11210.6|11206.6|11168.4|11164.4|47768
1744074000000|2025-04-08 01:00:00|11209|11205|11202.8|11198.8|11213.7|11209.7|11193.4|11189.4|31344
1744077600000|2025-04-08 02:00:00|11204.3|11200.3|11215.3|11211.3|11215.3|11211.3|11201.2|11197.2|15644
1744081200000|2025-04-08 03:00:00|11216.8|11212.8|11218.4|11214.4|11223.1|11219.1|11212.2|11208.2|16443
1744084800000|2025-04-08 04:00:00|11220|11216|11215.3|11211.3|11223.1|11219.1|11212.2|11208.2|9530
1744088400000|2025-04-08 05:00:00|11213.7|11209.7|11199.7|11195.7|11223.1|11219.1|11198.1|11194.1|14099
1744092000000|2025-04-08 06:00:00|11201.2|11197.2|11212.2|11208.2|11216.8|11212.8|11195|11191|34186
1744095600000|2025-04-08 07:00:00|11213.7|11209.7|11210.6|11206.6|11226.2|11222.2|11201.2|11197.2|62550
1744099200000|2025-04-08 08:00:00|11209|11205|11193.4|11189.4|11221.5|11217.5|11193.4|11189.4|46128
1744102800000|2025-04-08 09:00:00|11191.8|11187.8|11205.9|11201.9|11207.5|11203.5|11190.3|11186.3|39516
1744106400000|2025-04-08 10:00:00|11204.3|11200.3|11209|11205|11216.8|11212.8|11202.8|11198.8|32125
1744110000000|2025-04-08 11:00:00|11207.5|11203.5|11166.8|11162.8|11209|11205|11162.2|11158.2|116967
1744113600000|2025-04-08 12:00:00|11165.3|11161.3|11163.7|11159.7|11171.5|11167.5|11152.8|11148.8|114951
1744117200000|2025-04-08 13:00:00|11165.3|11161.3|11140.3|11136.3|11168.4|11164.4|11127.8|11123.8|184454
1744120800000|2025-04-08 14:00:00|11138.7|11134.7|11170|11166|11173.1|11169.1|11130.9|11126.9|131879
1744124400000|2025-04-08 15:00:00|11168.4|11164.4|11173.1|11169.1|11182.5|11178.5|11163.7|11159.7|110101
1744128000000|2025-04-08 16:00:00|11174.7|11170.7|11201.2|11197.2|11204.3|11200.3|11171.5|11167.5|135421
1744131600000|2025-04-08 17:00:00|11199.7|11195.7|11159|11155|11201.2|11197.2|11155.9|11151.9|201342
1744135200000|2025-04-08 18:00:00|11160.6|11156.6|11149.7|11145.7|11165.3|11161.3|11140.3|11136.3|160097
1744138800000|2025-04-08 19:00:00|11148.1|11144.1|11148.1|11144.1|11180.9|11176.9|11145|11141|152257
1744142400000|2025-04-08 20:00:00|11149.7|11145.7|11134|11130|11149.7|11145.7|11130.9|11126.9|105276
1744149600000|2025-04-08 22:00:00|11132.5|11128.5|11151.2|11147.2|11154.3|11150.3|11127.8|11123.8|15799
1744153200000|2025-04-08 23:00:00|11151.2|11147.2|11130.9|11126.9|11163.7|11159.7|11130.9|11126.9|21019
1744156800000|2025-04-09 00:00:00|11132.5|11128.5|11102.8|11098.8|11136.4|11132.4|11099.7|11095.7|72051
1744160400000|2025-04-09 01:00:00|11104.3|11100.3|11113.7|11109.7|11127.8|11123.8|11093.4|11089.4|48356
1744164000000|2025-04-09 02:00:00|11112.2|11108.2|11098.1|11094.1|11121.5|11117.5|11095|11091|37251
1744167600000|2025-04-09 03:00:00|11096.5|11092.5|11021.5|11017.5|11098.1|11094.1|11021.5|11017.5|77236
1744171200000|2025-04-09 04:00:00|11020|11016|11049.7|11045.7|11052|11048|11004.3|11000.3|81374
1744174800000|2025-04-09 05:00:00|11048.1|11044.1|11055.9|11051.9|11070|11066|11037.9|11033.9|49514
1744178400000|2025-04-09 06:00:00|11054.3|11050.3|11074.7|11070.7|11088.7|11084.7|11038.7|11034.7|69501
1744182000000|2025-04-09 07:00:00|11076.2|11072.2|11095|11091|11101.2|11097.2|11066.8|11062.8|78576
1744185600000|2025-04-09 08:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11073.1|11069.1|56315
1744189200000|2025-04-09 09:00:00|11093.4|11089.4|11068.4|11064.4|11101.2|11097.2|11065.3|11061.3|52231
1744192800000|2025-04-09 10:00:00|11070|11066|11074.7|11070.7|11085.6|11081.6|11062.2|11058.2|59325
1744196400000|2025-04-09 11:00:00|11073.1|11069.1|11030.1|11026.1|11102.8|11098.8|11027.8|11023.8|105902
1744200000000|2025-04-09 12:00:00|11030.9|11026.9|11038.7|11034.7|11049.7|11045.7|11018.4|11014.4|138367
1744203600000|2025-04-09 13:00:00|11040.3|11036.3|11091.8|11087.8|11091.8|11087.8|11030.9|11026.9|190642
1744207200000|2025-04-09 14:00:00|11090.3|11086.3|11082.5|11078.5|11095|11091|11063.7|11059.7|125350
1744210800000|2025-04-09 15:00:00|11080.9|11076.9|11035.6|11031.6|11080.9|11076.9|11034|11030|142806
1744214400000|2025-04-09 16:00:00|11037.2|11033.2|11027.8|11023.8|11048.1|11044.1|11026.2|11022.2|94840
1744218000000|2025-04-09 17:00:00|11029.3|11025.3|11048.9|11044.9|11110.6|11106.6|11028.6|11024.6|220748
1744221600000|2025-04-09 18:00:00|11049.7|11045.7|11038.7|11034.7|11054.3|11050.3|11007.5|11003.5|160361
1744225200000|2025-04-09 19:00:00|11037.2|11033.2|11099.7|11095.7|11104.3|11100.3|11034|11030|116758
1744228800000|2025-04-09 20:00:00|11098.1|11094.1|11076.2|11072.2|11098.1|11094.1|11062.2|11058.2|74122
1744236000000|2025-04-09 22:00:00|11080.9|11076.9|11071.5|11067.5|11080.9|11076.9|11059|11055|7782
1744239600000|2025-04-09 23:00:00|11070|11066|11091.8|11087.8|11098.1|11094.1|11063.7|11059.7|10792
1744243200000|2025-04-10 00:00:00|11093.4|11089.4|11116.8|11112.8|11126.2|11122.2|11084|11080|31076
1744246800000|2025-04-10 01:00:00|11115.3|11111.3|11109|11105|11120|11116|11107.5|11103.5|16766
1744250400000|2025-04-10 02:00:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11104.3|11100.3|10805
1744254000000|2025-04-10 03:00:00|11113.7|11109.7|11113.7|11109.7|11118.4|11114.4|11105.9|11101.9|9848
1744257600000|2025-04-10 04:00:00|11112.2|11108.2|11105.9|11101.9|11116.8|11112.8|11104.3|11100.3|9075
1744261200000|2025-04-10 05:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11099.7|11095.7|21620
1744264800000|2025-04-10 06:00:00|11104.3|11100.3|11085.6|11081.6|11107.5|11103.5|11079.3|11075.3|36804
1744268400000|2025-04-10 07:00:00|11084|11080|11110.6|11106.6|11113.7|11109.7|11080.9|11076.9|62209
1744272000000|2025-04-10 08:00:00|11112.2|11108.2|11116.8|11112.8|11124.7|11120.7|11110.6|11106.6|48601
1744275600000|2025-04-10 09:00:00|11118.4|11114.4|11123.1|11119.1|11129.3|11125.3|11112.2|11108.2|33307
1744279200000|2025-04-10 10:00:00|11124.7|11120.7|11112.2|11108.2|11124.7|11120.7|11104.3|11100.3|37278
1744282800000|2025-04-10 11:00:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11098.1|11094.1|49135
1744286400000|2025-04-10 12:00:00|11113.7|11109.7|11091.8|11087.8|11133.3|11129.3|11088.7|11084.7|147539
1744290000000|2025-04-10 13:00:00|11090.3|11086.3|11120|11116|11126.2|11122.2|11080.9|11076.9|136870
1744293600000|2025-04-10 14:00:00|11121.5|11117.5|11110.6|11106.6|11130.9|11126.9|11110.6|11106.6|118479
1744297200000|2025-04-10 15:00:00|11112.2|11108.2|11079.3|11075.3|11113.7|11109.7|11079.3|11075.3|114834
1744300800000|2025-04-10 16:00:00|11080.9|11076.9|11079.3|11075.3|11098.1|11094.1|11074.7|11070.7|98318
1744304400000|2025-04-10 17:00:00|11080.9|11076.9|11077.8|11073.8|11110.6|11106.6|11073.1|11069.1|119266
1744308000000|2025-04-10 18:00:00|11079.3|11075.3|11063.7|11059.7|11080.9|11076.9|11054.3|11050.3|101366
1744311600000|2025-04-10 19:00:00|11062.2|11058.2|11057.5|11053.5|11076.2|11072.2|11052.8|11048.8|106354
1744315200000|2025-04-10 20:00:00|11055.9|11051.9|11034|11030|11060.6|11056.6|11034|11030|72460
1744322400000|2025-04-10 22:00:00|11035.6|11031.6|11038.7|11034.7|11045|11041|11029.3|11025.3|13081
1744326000000|2025-04-10 23:00:00|11040.3|11036.3|11024.7|11020.7|11045|11041|11020|11016|17302
1744329600000|2025-04-11 00:00:00|11023.1|11019.1|11013.7|11009.7|11026.2|11022.2|11007.5|11003.5|33015
1744333200000|2025-04-11 01:00:00|11015.3|11011.3|11027.8|11023.8|11029.3|11025.3|11013.7|11009.7|23836
1744336800000|2025-04-11 02:00:00|11026.2|11022.2|11027.8|11023.8|11030.9|11026.9|11020|11016|10679
1744340400000|2025-04-11 03:00:00|11026.2|11022.2|11037.2|11033.2|11037.2|11033.2|11021.5|11017.5|10794
1744344000000|2025-04-11 04:00:00|11035.6|11031.6|11029.3|11025.3|11038.7|11034.7|11026.2|11022.2|11439
1744347600000|2025-04-11 05:00:00|11027.8|11023.8|11034|11030|11034|11030|11020|11016|12450
1744351200000|2025-04-11 06:00:00|11035.6|11031.6|11045|11041|11046.5|11042.5|11030.9|11026.9|31352
1744354800000|2025-04-11 07:00:00|11046.5|11042.5|11029.3|11025.3|11049.7|11045.7|11026.2|11022.2|36453
1744358400000|2025-04-11 08:00:00|11028.6|11024.6|11051.2|11047.2|11052.8|11048.8|11026.2|11022.2|50097
1744362000000|2025-04-11 09:00:00|11052.8|11048.8|11041.8|11037.8|11062.2|11058.2|11041.8|11037.8|28427
1744365600000|2025-04-11 10:00:00|11043.4|11039.4|11055.9|11051.9|11066.8|11062.8|11040.3|11036.3|39093
1744369200000|2025-04-11 11:00:00|11057.5|11053.5|11046.5|11042.5|11060.6|11056.6|11043.4|11039.4|35349
1744372800000|2025-04-11 12:00:00|11045|11041|11013.7|11009.7|11046.5|11042.5|11012.2|11008.2|114751
1744376400000|2025-04-11 13:00:00|11012.2|11008.2|10968.4|10964.4|11018.4|11014.4|10960.6|10956.6|201264
1744380000000|2025-04-11 14:00:00|10969.2|10965.2|10945|10941|10977.8|10973.8|10929.3|10925.3|210440
1744383600000|2025-04-11 15:00:00|10944.2|10940.2|10960.6|10956.6|10971.5|10967.5|10927.8|10923.8|137381
1744387200000|2025-04-11 16:00:00|10962.2|10958.2|10999.7|10995.7|11009|11005|10957.5|10953.5|105698
1744390800000|2025-04-11 17:00:00|10998.1|10994.1|10990.3|10986.3|11012.2|11008.2|10965.3|10961.3|113766
1744394400000|2025-04-11 18:00:00|10991.8|10987.8|10974.7|10970.7|10993.4|10989.4|10968.4|10964.4|84867
1744398000000|2025-04-11 19:00:00|10976.2|10972.2|10990.3|10986.3|10995|10991|10970|10966|80276
1744401600000|2025-04-11 20:00:00|10988.7|10984.7|10976.2|10972.2|10989.5|10985.5|10971.5|10967.5|31678
1744581600000|2025-04-13 22:00:00|10982.5|10978.5|10984|10980|10984|10980|10955.9|10951.9|22952
1744585200000|2025-04-13 23:00:00|10984.8|10980.8|10990.3|10986.3|10993.4|10989.4|10976.2|10972.2|10138
1744588800000|2025-04-14 00:00:00|10991.8|10987.8|10999.7|10995.7|10999.7|10995.7|10984|10980|11447
1744592400000|2025-04-14 01:00:00|10998.1|10994.1|10987.2|10983.2|10999.7|10995.7|10984|10980|8264
1744596000000|2025-04-14 02:00:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10987.2|10983.2|4852
1744599600000|2025-04-14 03:00:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|7556
1744603200000|2025-04-14 04:00:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10991.8|10987.8|5774
1744606800000|2025-04-14 05:00:00|10995|10991|10993.4|10989.4|10998.1|10994.1|10988.7|10984.7|4571
1744610400000|2025-04-14 06:00:00|10991.8|10987.8|10999.7|10995.7|11005.9|11001.9|10990.3|10986.3|23603
1744614000000|2025-04-14 07:00:00|11001.2|10997.2|10996.5|10992.5|11002.8|10998.8|10985.6|10981.6|32453
1744617600000|2025-04-14 08:00:00|10995|10991|10999.7|10995.7|11005.9|11001.9|10993.4|10989.4|21042
1744621200000|2025-04-14 09:00:00|10998.1|10994.1|11015.3|11011.3|11018.4|11014.4|10998.1|10994.1|23473
1744624800000|2025-04-14 10:00:00|11013.7|11009.7|11021.5|11017.5|11027.8|11023.8|11013.7|11009.7|31456
1744628400000|2025-04-14 11:00:00|11020|11016|11018.4|11014.4|11026.2|11022.2|11005.9|11001.9|34921
1744632000000|2025-04-14 12:00:00|11020|11016|11016.8|11012.8|11029.3|11025.3|11007.5|11003.5|69507
1744635600000|2025-04-14 13:00:00|11018.4|11014.4|11034|11030|11046.5|11042.5|11016.8|11012.8|93782
1744639200000|2025-04-14 14:00:00|11035.6|11031.6|11023.1|11019.1|11041.8|11037.8|11021.5|11017.5|76480
1744642800000|2025-04-14 15:00:00|11024.7|11020.7|11046.5|11042.5|11051.2|11047.2|11024.7|11020.7|85452
1744646400000|2025-04-14 16:00:00|11045|11041|11040.3|11036.3|11049.7|11045.7|11035.6|11031.6|46252
1744650000000|2025-04-14 17:00:00|11038.7|11034.7|11065.3|11061.3|11065.3|11061.3|11035.6|11031.6|60251
1744653600000|2025-04-14 18:00:00|11063.7|11059.7|11077.8|11073.8|11080.9|11076.9|11063.7|11059.7|61230
1744657200000|2025-04-14 19:00:00|11079.3|11075.3|11071.5|11067.5|11079.3|11075.3|11066.8|11062.8|49061
1744660800000|2025-04-14 20:00:00|11070|11066|11070|11066|11073.1|11069.1|11057.5|11053.5|41856
1744668000000|2025-04-14 22:00:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11070|11066|6867
1744671600000|2025-04-14 23:00:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11068.4|11064.4|6947
1744675200000|2025-04-15 00:00:00|11070|11066|11070|11066|11071.5|11067.5|11060.6|11056.6|13467
1744678800000|2025-04-15 01:00:00|11071.5|11067.5|11080.9|11076.9|11084|11080|11071.5|11067.5|10372
1744682400000|2025-04-15 02:00:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|8468
1744686000000|2025-04-15 03:00:00|11084.8|11080.8|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|6381
1744689600000|2025-04-15 04:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|7097
1744693200000|2025-04-15 05:00:00|11082.5|11078.5|11074.7|11070.7|11088.7|11084.7|11074.7|11070.7|7756
1744696800000|2025-04-15 06:00:00|11073.1|11069.1|11070|11066|11077.8|11073.8|11068.4|11064.4|18489
1744700400000|2025-04-15 07:00:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11054.3|11050.3|26491
1744704000000|2025-04-15 08:00:00|11063.7|11059.7|11077.8|11073.8|11079.3|11075.3|11062.2|11058.2|33764
1744707600000|2025-04-15 09:00:00|11079.3|11075.3|11063.7|11059.7|11084|11080|11063.7|11059.7|26517
1744711200000|2025-04-15 10:00:00|11065.3|11061.3|11073.1|11069.1|11073.1|11069.1|11059|11055|31348
1744714800000|2025-04-15 11:00:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11049.7|11045.7|54911
1744718400000|2025-04-15 12:00:00|11073.1|11069.1|11063.7|11059.7|11079.3|11075.3|11062.2|11058.2|69122
1744722000000|2025-04-15 13:00:00|11062.2|11058.2|11080.9|11076.9|11090.3|11086.3|11062.2|11058.2|86923
1744725600000|2025-04-15 14:00:00|11082.5|11078.5|11099.7|11095.7|11107.5|11103.5|11074.7|11070.7|132893
1744729200000|2025-04-15 15:00:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11090.3|11086.3|60453
1744732800000|2025-04-15 16:00:00|11102.8|11098.8|11112.2|11108.2|11113.7|11109.7|11098.1|11094.1|59966
1744736400000|2025-04-15 17:00:00|11113.7|11109.7|11116.8|11112.8|11120|11116|11109|11105|48849
1744740000000|2025-04-15 18:00:00|11118.4|11114.4|11109|11105|11118.4|11114.4|11104.3|11100.3|50226
1744743600000|2025-04-15 19:00:00|11107.5|11103.5|11096.5|11092.5|11107.5|11103.5|11093.4|11089.4|72688
1744747200000|2025-04-15 20:00:00|11098.1|11094.1|11096.5|11092.5|11104.3|11100.3|11093.4|11089.4|45184
1744754400000|2025-04-15 22:00:00|11097.3|11093.3|11105.9|11101.9|11112.2|11108.2|11097.3|11093.3|9301
1744758000000|2025-04-15 23:00:00|11104.3|11100.3|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|5330
1744761600000|2025-04-16 00:00:00|11101.2|11097.2|11104.3|11100.3|11116.8|11112.8|11099.7|11095.7|12929
1744765200000|2025-04-16 01:00:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11101.2|11097.2|8149
1744768800000|2025-04-16 02:00:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|8022
1744772400000|2025-04-16 03:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11099.7|11095.7|6325
1744776000000|2025-04-16 04:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2359
1744779600000|2025-04-16 05:00:00|11107.5|11103.5|11113.7|11109.7|11115.3|11111.3|11104.3|11100.3|13651
1744783200000|2025-04-16 06:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11110.6|11106.6|13841
1744786800000|2025-04-16 07:00:00|11115.3|11111.3|11127.8|11123.8|11129.3|11125.3|11115.3|11111.3|37008
1744790400000|2025-04-16 08:00:00|11129.3|11125.3|11120|11116|11130.9|11126.9|11109|11105|49278
1744794000000|2025-04-16 09:00:00|11118.4|11114.4|11101.2|11097.2|11121.5|11117.5|11098.1|11094.1|31898
1744797600000|2025-04-16 10:00:00|11102.8|11098.8|11105.9|11101.9|11109|11105|11098.1|11094.1|20017
1744801200000|2025-04-16 11:00:00|11107.5|11103.5|11107.5|11103.5|11116.8|11112.8|11102.8|11098.8|25816
1744804800000|2025-04-16 12:00:00|11109|11105|11098.1|11094.1|11121.5|11117.5|11096.5|11092.5|79911
1744808400000|2025-04-16 13:00:00|11099.7|11095.7|11112.2|11108.2|11115.3|11111.3|11098.1|11094.1|73683
1744812000000|2025-04-16 14:00:00|11113.7|11109.7|11101.2|11097.2|11115.3|11111.3|11093.4|11089.4|51855
1744815600000|2025-04-16 15:00:00|11099.7|11095.7|11120|11116|11121.5|11117.5|11099.7|11095.7|57615
1744819200000|2025-04-16 16:00:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11115.3|11111.3|37365
1744822800000|2025-04-16 17:00:00|11122.3|11118.3|11140.3|11136.3|11141.8|11137.8|11110.6|11106.6|90962
1744826400000|2025-04-16 18:00:00|11138.7|11134.7|11145|11141|11146.5|11142.5|11130.9|11126.9|92541
1744830000000|2025-04-16 19:00:00|11143.4|11139.4|11143.4|11139.4|11155.9|11151.9|11140.3|11136.3|79111
1744833600000|2025-04-16 20:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11137.2|11133.2|48595
1744840800000|2025-04-16 22:00:00|11148.1|11144.1|11141.8|11137.8|11152.8|11148.8|11141.8|11137.8|6574
1744844400000|2025-04-16 23:00:00|11143.4|11139.4|11138.7|11134.7|11146.5|11142.5|11138.7|11134.7|4097
1744848000000|2025-04-17 00:00:00|11140.3|11136.3|11129.3|11125.3|11141.8|11137.8|11129.3|11125.3|11153
1744851600000|2025-04-17 01:00:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|7309
1744855200000|2025-04-17 02:00:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|4811
1744858800000|2025-04-17 03:00:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11120|11116|4910
1744862400000|2025-04-17 04:00:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11120|11116|6280
1744866000000|2025-04-17 05:00:00|11127.8|11123.8|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|7858
1744869600000|2025-04-17 06:00:00|11126.2|11122.2|11118.4|11114.4|11126.2|11122.2|11116.8|11112.8|11657
1744873200000|2025-04-17 07:00:00|11120|11116|11113.7|11109.7|11120|11116|11110.6|11106.6|22172
1744876800000|2025-04-17 08:00:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|20105
1744880400000|2025-04-17 09:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|10562
1744884000000|2025-04-17 10:00:00|11113.7|11109.7|11123.1|11119.1|11127.8|11123.8|11113.7|11109.7|29680
1744887600000|2025-04-17 11:00:00|11124.7|11120.7|11126.2|11122.2|11132.5|11128.5|11118.4|11114.4|31516
1744891200000|2025-04-17 12:00:00|11124.7|11120.7|11137.2|11133.2|11140.3|11136.3|11118.4|11114.4|72592
1744894800000|2025-04-17 13:00:00|11138.7|11134.7|11138.7|11134.7|11145|11141|11130.9|11126.9|100313
1744898400000|2025-04-17 14:00:00|11140.3|11136.3|11141.8|11137.8|11145|11141|11130.9|11126.9|61660
1744902000000|2025-04-17 15:00:00|11140.3|11136.3|11126.2|11122.2|11141.8|11137.8|11116.8|11112.8|66059
1744905600000|2025-04-17 16:00:00|11124.7|11120.7|11118.4|11114.4|11134|11130|11107.5|11103.5|73640
1744909200000|2025-04-17 17:00:00|11117.6|11113.6|11115.3|11111.3|11120|11116|11110.6|11106.6|48312
1744912800000|2025-04-17 18:00:00|11116.8|11112.8|11110.6|11106.6|11116.8|11112.8|11107.5|11103.5|27721
1744916400000|2025-04-17 19:00:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|17717
1744920000000|2025-04-17 20:00:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|10063
1745186400000|2025-04-20 22:00:00|11112.2|11108.2|11110.6|11106.6|11114.5|11110.5|11105.9|11101.9|7156
1745190000000|2025-04-20 23:00:00|11109.8|11105.8|11115.3|11111.3|11115.3|11111.3|11109|11105|3995
1745193600000|2025-04-21 00:00:00|11116.8|11112.8|11105.9|11101.9|11116.8|11112.8|11104.3|11100.3|9844
1745197200000|2025-04-21 01:00:00|11107.5|11103.5|11113.7|11109.7|11116.8|11112.8|11107.5|11103.5|6883
1745200800000|2025-04-21 02:00:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|4196
1745204400000|2025-04-21 03:00:00|11113.7|11109.7|11109|11105|11115.3|11111.3|11109|11105|3309
1745208000000|2025-04-21 04:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3304
1745211600000|2025-04-21 05:00:00|11109|11105|11105.9|11101.9|11109|11105|11101.2|11097.2|5296
1745215200000|2025-04-21 06:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3056
1745218800000|2025-04-21 07:00:00|11109|11105|11121.5|11117.5|11121.5|11117.5|11109|11105|8757
1745222400000|2025-04-21 08:00:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11120|11116|6115
1745226000000|2025-04-21 09:00:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11120|11116|6447
1745229600000|2025-04-21 10:00:00|11121.5|11117.5|11105.9|11101.9|11121.5|11117.5|11105.9|11101.9|10122
1745233200000|2025-04-21 11:00:00|11104.3|11100.3|11074.7|11070.7|11105.9|11101.9|11071.5|11067.5|50677
1745236800000|2025-04-21 12:00:00|11076.2|11072.2|11085.6|11081.6|11091.8|11087.8|11074.7|11070.7|55574
1745240400000|2025-04-21 13:00:00|11087.2|11083.2|11109|11105|11109|11105|11087.2|11083.2|45341
1745244000000|2025-04-21 14:00:00|11110.6|11106.6|11110.6|11106.6|11129.3|11125.3|11107.5|11103.5|84403
1745247600000|2025-04-21 15:00:00|11112.2|11108.2|11104.3|11100.3|11115.3|11111.3|11099.7|11095.7|51929
1745251200000|2025-04-21 16:00:00|11102.8|11098.8|11095|11091|11110.6|11106.6|11091.8|11087.8|38149
1745254800000|2025-04-21 17:00:00|11096.5|11092.5|11087.2|11083.2|11098.1|11094.1|11082.5|11078.5|41951
1745258400000|2025-04-21 18:00:00|11088.7|11084.7|11082.5|11078.5|11095|11091|11082.5|11078.5|48923
1745262000000|2025-04-21 19:00:00|11080.9|11076.9|11073.1|11069.1|11084|11080|11071.5|11067.5|54221
1745265600000|2025-04-21 20:00:00|11074.7|11070.7|11074.7|11070.7|11079.3|11075.3|11071.5|11067.5|27678
1745272800000|2025-04-21 22:00:00|11076.2|11072.2|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|4619
1745276400000|2025-04-21 23:00:00|11080.9|11076.9|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|5742
1745280000000|2025-04-22 00:00:00|11077.8|11073.8|11079.3|11075.3|11088.7|11084.7|11077.8|11073.8|11539
1745283600000|2025-04-22 01:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|10078
1745287200000|2025-04-22 02:00:00|11076.2|11072.2|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|6578
1745290800000|2025-04-22 03:00:00|11071.5|11067.5|11070|11066|11074.7|11070.7|11070|11066|6957
1745294400000|2025-04-22 04:00:00|11071.5|11067.5|11065.3|11061.3|11073.1|11069.1|11065.3|11061.3|5228
1745298000000|2025-04-22 05:00:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11057.5|11053.5|9746
1745301600000|2025-04-22 06:00:00|11066.8|11062.8|11063.7|11059.7|11071.5|11067.5|11060.6|11056.6|21461
1745305200000|2025-04-22 07:00:00|11065.3|11061.3|11066.8|11062.8|11073.1|11069.1|11063.7|11059.7|26489
1745308800000|2025-04-22 08:00:00|11065.3|11061.3|11066.8|11062.8|11074.7|11070.7|11063.7|11059.7|21648
1745312400000|2025-04-22 09:00:00|11065.3|11061.3|11068.4|11064.4|11074.7|11070.7|11065.3|11061.3|18417
1745316000000|2025-04-22 10:00:00|11070|11066|11062.2|11058.2|11070|11066|11054.3|11050.3|20939
1745319600000|2025-04-22 11:00:00|11060.6|11056.6|11074.7|11070.7|11082.5|11078.5|11060.6|11056.6|38290
1745323200000|2025-04-22 12:00:00|11076.2|11072.2|11087.2|11083.2|11091.8|11087.8|11071.5|11067.5|53608
1745326800000|2025-04-22 13:00:00|11085.6|11081.6|11088.7|11084.7|11093.4|11089.4|11082.5|11078.5|56496
1745330400000|2025-04-22 14:00:00|11087.2|11083.2|11082.5|11078.5|11090.3|11086.3|11080.9|11076.9|53407
1745334000000|2025-04-22 15:00:00|11080.9|11076.9|11085.6|11081.6|11095|11091|11076.2|11072.2|59204
1745337600000|2025-04-22 16:00:00|11084|11080|11082.5|11078.5|11090.3|11086.3|11076.2|11072.2|78460
1745341200000|2025-04-22 17:00:00|11081.7|11077.7|11079.3|11075.3|11084|11080|11071.5|11067.5|62052
1745344800000|2025-04-22 18:00:00|11077.8|11073.8|11080.9|11076.9|11085.6|11081.6|11074.7|11070.7|37743
1745348400000|2025-04-22 19:00:00|11079.3|11075.3|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|33286
1745352000000|2025-04-22 20:00:00|11076.2|11072.2|11070|11066|11076.2|11072.2|11070|11066|24053
1745359200000|2025-04-22 22:00:00|11082.5|11078.5|11074.7|11070.7|11084|11080|11060.6|11056.6|26220
1745362800000|2025-04-22 23:00:00|11076.2|11072.2|11077.8|11073.8|11085.6|11081.6|11076.2|11072.2|13394
1745366400000|2025-04-23 00:00:00|11079.3|11075.3|11082.5|11078.5|11091.8|11087.8|11077.8|11073.8|21925
1745370000000|2025-04-23 01:00:00|11084|11080|11101.2|11097.2|11104.3|11100.3|11079.3|11075.3|24605
1745373600000|2025-04-23 02:00:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11093.4|11089.4|7626
1745377200000|2025-04-23 03:00:00|11097.3|11093.3|11095|11091|11098.1|11094.1|11093.4|11089.4|3718
1745380800000|2025-04-23 04:00:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|3418
1745384400000|2025-04-23 05:00:00|11098.1|11094.1|11088.7|11084.7|11098.1|11094.1|11088.7|11084.7|6496
1745388000000|2025-04-23 06:00:00|11089.5|11085.5|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|11309
1745391600000|2025-04-23 07:00:00|11090.3|11086.3|11095|11091|11098.1|11094.1|11087.2|11083.2|30372
1745395200000|2025-04-23 08:00:00|11093.4|11089.4|11101.2|11097.2|11101.2|11097.2|11091.8|11087.8|30580
1745398800000|2025-04-23 09:00:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11093.4|11089.4|21044
1745402400000|2025-04-23 10:00:00|11096.5|11092.5|11118.4|11114.4|11118.4|11114.4|11095|11091|33969
1745406000000|2025-04-23 11:00:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11113.7|11109.7|54606
1745409600000|2025-04-23 12:00:00|11123.1|11119.1|11123.1|11119.1|11132.5|11128.5|11120|11116|70504
1745413200000|2025-04-23 13:00:00|11124.7|11120.7|11113.7|11109.7|11159|11155|11107.5|11103.5|147309
1745416800000|2025-04-23 14:00:00|11112.2|11108.2|11104.3|11100.3|11121.5|11117.5|11093.4|11089.4|119755
1745420400000|2025-04-23 15:00:00|11102.8|11098.8|11104.3|11100.3|11109|11105|11090.3|11086.3|90537
1745424000000|2025-04-23 16:00:00|11102.8|11098.8|11077.8|11073.8|11104.3|11100.3|11076.2|11072.2|85914
1745427600000|2025-04-23 17:00:00|11079.3|11075.3|11068.4|11064.4|11090.3|11086.3|11066.8|11062.8|63103
1745431200000|2025-04-23 18:00:00|11070|11066|11066.8|11062.8|11070|11066|11059|11055|74355
1745434800000|2025-04-23 19:00:00|11068.4|11064.4|11073.1|11069.1|11074.7|11070.7|11066.8|11062.8|50846
1745438400000|2025-04-23 20:00:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11062.2|11058.2|40228
1745445600000|2025-04-23 22:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|4099
1745449200000|2025-04-23 23:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11070|11066|2960
1745452800000|2025-04-24 00:00:00|11077.8|11073.8|11082.5|11078.5|11084|11080|11076.2|11072.2|8984
1745456400000|2025-04-24 01:00:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|6346
1745460000000|2025-04-24 02:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2711
1745463600000|2025-04-24 03:00:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2832
1745467200000|2025-04-24 04:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|3507
1745470800000|2025-04-24 05:00:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|5518
1745474400000|2025-04-24 06:00:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11079.3|11075.3|13665
1745478000000|2025-04-24 07:00:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11079.3|11075.3|26989
1745481600000|2025-04-24 08:00:00|11085.6|11081.6|11096.5|11092.5|11096.5|11092.5|11079.3|11075.3|24754
1745485200000|2025-04-24 09:00:00|11098.1|11094.1|11093.4|11089.4|11099.7|11095.7|11090.3|11086.3|21355
1745488800000|2025-04-24 10:00:00|11091.8|11087.8|11088.7|11084.7|11096.5|11092.5|11087.2|11083.2|15684
1745492400000|2025-04-24 11:00:00|11090.3|11086.3|11096.5|11092.5|11101.2|11097.2|11087.2|11083.2|28336
1745496000000|2025-04-24 12:00:00|11095|11091|11112.2|11108.2|11118.4|11114.4|11093.4|11089.4|77154
1745499600000|2025-04-24 13:00:00|11113.7|11109.7|11105.9|11101.9|11115.3|11111.3|11102.8|11098.8|74878
1745503200000|2025-04-24 14:00:00|11104.3|11100.3|11101.2|11097.2|11116.8|11112.8|11099.7|11095.7|62319
1745506800000|2025-04-24 15:00:00|11102.8|11098.8|11107.5|11103.5|11113.7|11109.7|11101.2|11097.2|56157
1745510400000|2025-04-24 16:00:00|11109|11105|11118.4|11114.4|11123.1|11119.1|11109|11105|67705
1745514000000|2025-04-24 17:00:00|11120|11116|11120|11116|11123.1|11119.1|11115.3|11111.3|39444
1745517600000|2025-04-24 18:00:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11116.8|11112.8|42417
1745521200000|2025-04-24 19:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|40909
1745524800000|2025-04-24 20:00:00|11121.5|11117.5|11116.8|11112.8|11124.7|11120.7|11116.8|11112.8|32260
1745532000000|2025-04-24 22:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|5311
1745535600000|2025-04-24 23:00:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|3170
1745539200000|2025-04-25 00:00:00|11113.7|11109.7|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|5453
1745542800000|2025-04-25 01:00:00|11112.2|11108.2|11118.4|11114.4|11121.5|11117.5|11110.6|11106.6|10864
1745546400000|2025-04-25 02:00:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11116.8|11112.8|7966
1745550000000|2025-04-25 03:00:00|11126.2|11122.2|11123.1|11119.1|11129.3|11125.3|11121.5|11117.5|10977
1745553600000|2025-04-25 04:00:00|11121.5|11117.5|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|4637
1745557200000|2025-04-25 05:00:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3313
1745560800000|2025-04-25 06:00:00|11126.2|11122.2|11115.3|11111.3|11129.3|11125.3|11112.2|11108.2|19352
1745564400000|2025-04-25 07:00:00|11113.7|11109.7|11123.1|11119.1|11127.8|11123.8|11112.2|11108.2|19840
1745568000000|2025-04-25 08:00:00|11121.5|11117.5|11124.7|11120.7|11127.8|11123.8|11120|11116|14571
1745571600000|2025-04-25 09:00:00|11123.1|11119.1|11120|11116|11127.8|11123.8|11118.4|11114.4|17175
1745575200000|2025-04-25 10:00:00|11121.5|11117.5|11135.6|11131.6|11137.2|11133.2|11116.8|11112.8|21361
1745578800000|2025-04-25 11:00:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11129.3|11125.3|28250
1745582400000|2025-04-25 12:00:00|11138.7|11134.7|11143.4|11139.4|11146.5|11142.5|11134|11130|45070
1745586000000|2025-04-25 13:00:00|11141.8|11137.8|11138.7|11134.7|11145|11141|11130.9|11126.9|61386
1745589600000|2025-04-25 14:00:00|11137.2|11133.2|11137.2|11133.2|11143.4|11139.4|11127.8|11123.8|44392
1745593200000|2025-04-25 15:00:00|11138.7|11134.7|11151.2|11147.2|11151.2|11147.2|11137.2|11133.2|33020
1745596800000|2025-04-25 16:00:00|11152.8|11148.8|11149.7|11145.7|11157.5|11153.5|11149.7|11145.7|34375
1745600400000|2025-04-25 17:00:00|11148.1|11144.1|11159|11155|11162.2|11158.2|11146.5|11142.5|45252
1745604000000|2025-04-25 18:00:00|11157.5|11153.5|11152.8|11148.8|11159|11155|11151.2|11147.2|52554
1745607600000|2025-04-25 19:00:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|38531
1745611200000|2025-04-25 20:00:00|11157.5|11153.5|11171.5|11167.5|11171.5|11167.5|11155.9|11151.9|37030
1745791200000|2025-04-27 22:00:00|11168.4|11164.4|11160.6|11156.6|11168.4|11164.4|11159|11155|6422
1745794800000|2025-04-27 23:00:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11160.6|11156.6|3223
1745798400000|2025-04-28 00:00:00|11166.8|11162.8|11160.6|11156.6|11170|11166|11159|11155|11567
1745802000000|2025-04-28 01:00:00|11162.2|11158.2|11171.5|11167.5|11171.5|11167.5|11159|11155|7700
1745805600000|2025-04-28 02:00:00|11170|11166|11165.3|11161.3|11170|11166|11162.2|11158.2|6018
1745809200000|2025-04-28 03:00:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11160.6|11156.6|5048
1745812800000|2025-04-28 04:00:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|3259
1745816400000|2025-04-28 05:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|6523
1745820000000|2025-04-28 06:00:00|11162.2|11158.2|11152.8|11148.8|11163.7|11159.7|11149.7|11145.7|23101
1745823600000|2025-04-28 07:00:00|11154.3|11150.3|11157.5|11153.5|11160.6|11156.6|11151.2|11147.2|21627
1745827200000|2025-04-28 08:00:00|11155.9|11151.9|11149.7|11145.7|11160.6|11156.6|11148.1|11144.1|12047
1745830800000|2025-04-28 09:00:00|11148.1|11144.1|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|11844
1745834400000|2025-04-28 10:00:00|11152.8|11148.8|11143.4|11139.4|11152.8|11148.8|11141.8|11137.8|17149
1745838000000|2025-04-28 11:00:00|11145|11141|11141.8|11137.8|11145|11141|11138.7|11134.7|22406
1745841600000|2025-04-28 12:00:00|11140.3|11136.3|11135.6|11131.6|11149.7|11145.7|11132.5|11128.5|56507
1745845200000|2025-04-28 13:00:00|11134|11130|11151.2|11147.2|11152.8|11148.8|11134|11130|53603
1745848800000|2025-04-28 14:00:00|11152.8|11148.8|11171.5|11167.5|11173.1|11169.1|11152.8|11148.8|71672
1745852400000|2025-04-28 15:00:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|59665
1745856000000|2025-04-28 16:00:00|11173.1|11169.1|11187.2|11183.2|11188.7|11184.7|11173.1|11169.1|47020
1745859600000|2025-04-28 17:00:00|11188.7|11184.7|11182.5|11178.5|11191.8|11187.8|11182.5|11178.5|30743
1745863200000|2025-04-28 18:00:00|11180.9|11176.9|11191.8|11187.8|11193.4|11189.4|11180.9|11176.9|41883
1745866800000|2025-04-28 19:00:00|11193.4|11189.4|11193.4|11189.4|11198.1|11194.1|11190.3|11186.3|53518
1745870400000|2025-04-28 20:00:00|11195|11191|11193.4|11189.4|11199.7|11195.7|11190.3|11186.3|39729
1745877600000|2025-04-28 22:00:00|11191.8|11187.8|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|3461
1745881200000|2025-04-28 23:00:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|4329
1745884800000|2025-04-29 00:00:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|9641
1745888400000|2025-04-29 01:00:00|11188.7|11184.7|11184|11180|11188.7|11184.7|11182.5|11178.5|3356
1745892000000|2025-04-29 02:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|3342
1745895600000|2025-04-29 03:00:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2435
1745899200000|2025-04-29 04:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1917
1745902800000|2025-04-29 05:00:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2769
1745906400000|2025-04-29 06:00:00|11193.4|11189.4|11184|11180|11193.4|11189.4|11179.3|11175.3|20059
1745910000000|2025-04-29 07:00:00|11182.5|11178.5|11173.1|11169.1|11185.6|11181.6|11173.1|11169.1|25043
1745913600000|2025-04-29 08:00:00|11171.5|11167.5|11174.7|11170.7|11177.8|11173.8|11171.5|11167.5|15841
1745917200000|2025-04-29 09:00:00|11173.1|11169.1|11176.2|11172.2|11179.3|11175.3|11173.1|11169.1|10253
1745920800000|2025-04-29 10:00:00|11177.8|11173.8|11179.3|11175.3|11182.5|11178.5|11176.2|11172.2|18646
1745924400000|2025-04-29 11:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11173.1|11169.1|25130
1745928000000|2025-04-29 12:00:00|11180.9|11176.9|11188.7|11184.7|11190.3|11186.3|11168.4|11164.4|52838
1745931600000|2025-04-29 13:00:00|11190.3|11186.3|11209|11205|11210.6|11206.6|11184|11180|107536
1745935200000|2025-04-29 14:00:00|11216.1|11212.1|11209|11205|11218.4|11214.4|11204.3|11200.3|113226
1745938800000|2025-04-29 15:00:00|11207.5|11203.5|11212.2|11208.2|11216.8|11212.8|11207.5|11203.5|56968
1745942400000|2025-04-29 16:00:00|11213.7|11209.7|11218.4|11214.4|11224.7|11220.7|11212.2|11208.2|66737
1745946000000|2025-04-29 17:00:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|26043
1745949600000|2025-04-29 18:00:00|11218.4|11214.4|11216.8|11212.8|11221.5|11217.5|11210.6|11206.6|40228
1745953200000|2025-04-29 19:00:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|43704
1745956800000|2025-04-29 20:00:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11215.3|11211.3|31532
1745964000000|2025-04-29 22:00:00|11216.8|11212.8|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|2383
1745967600000|2025-04-29 23:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|8391
1745971200000|2025-04-30 00:00:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11218.4|11214.4|11237
1745974800000|2025-04-30 01:00:00|11226.2|11222.2|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|8996
1745978400000|2025-04-30 02:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|4476
1745982000000|2025-04-30 03:00:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|2728
1745985600000|2025-04-30 04:00:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|4329
1745989200000|2025-04-30 05:00:00|11218.4|11214.4|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|5753
1745992800000|2025-04-30 06:00:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11212.2|11208.2|17804
1745996400000|2025-04-30 07:00:00|11216.8|11212.8|11221.5|11217.5|11224.7|11220.7|11213.7|11209.7|22030
1746000000000|2025-04-30 08:00:00|11220.8|11216.8|11221.5|11217.5|11226.2|11222.2|11218.4|11214.4|21952
1746003600000|2025-04-30 09:00:00|11220|11216|11220|11216|11224.7|11220.7|11220|11216|9843
1746007200000|2025-04-30 10:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|10204
1746010800000|2025-04-30 11:00:00|11221.5|11217.5|11229.3|11225.3|11232.5|11228.5|11220|11216|23107
1746014400000|2025-04-30 12:00:00|11230.9|11226.9|11205.9|11201.9|11240.3|11236.3|11185.6|11181.6|167459
1746018000000|2025-04-30 13:00:00|11207.5|11203.5|11228.6|11224.6|11237.2|11233.2|11204.3|11200.3|105276
1746021600000|2025-04-30 14:00:00|11229.3|11225.3|11229.3|11225.3|11234.8|11230.8|11216.8|11212.8|94038
1746025200000|2025-04-30 15:00:00|11230.9|11226.9|11224.7|11220.7|11234|11230|11220|11216|71040
1746028800000|2025-04-30 16:00:00|11223.1|11219.1|11227.8|11223.8|11227.8|11223.8|11216.8|11212.8|51352
1746032400000|2025-04-30 17:00:00|11226.2|11222.2|11227.8|11223.8|11232.5|11228.5|11218.4|11214.4|52026
1746036000000|2025-04-30 18:00:00|11229.3|11225.3|11224.7|11220.7|11232.5|11228.5|11216.8|11212.8|109108
1746039600000|2025-04-30 19:00:00|11226.2|11222.2|11246.5|11242.5|11251.2|11247.2|11224.7|11220.7|155321
1746043200000|2025-04-30 20:00:00|11245|11241|11237.2|11233.2|11249.7|11245.7|11227.8|11223.8|115929
1746050400000|2025-04-30 22:00:00|11232.5|11228.5|11227.8|11223.8|11234|11230|11227.8|11223.8|5583
1746054000000|2025-04-30 23:00:00|11229.3|11225.3|11223.1|11219.1|11229.3|11225.3|11223.1|11219.1|5765
1746057600000|2025-05-01 00:00:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11216.8|11212.8|13151
1746061200000|2025-05-01 01:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2823
1746064800000|2025-05-01 02:00:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1701
1746068400000|2025-05-01 03:00:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|4835
1746072000000|2025-05-01 04:00:00|11224.7|11220.7|11223.1|11219.1|11229.3|11225.3|11223.1|11219.1|4319
1746075600000|2025-05-01 05:00:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|4510
1746079200000|2025-05-01 06:00:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11223.1|11219.1|9482
1746082800000|2025-05-01 07:00:00|11230.9|11226.9|11241.8|11237.8|11241.8|11237.8|11230.9|11226.9|17482
1746086400000|2025-05-01 08:00:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|10470
1746090000000|2025-05-01 09:00:00|11243.4|11239.4|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|12773
1746093600000|2025-05-01 10:00:00|11241.8|11237.8|11249.7|11245.7|11251.2|11247.2|11241.8|11237.8|20091
1746097200000|2025-05-01 11:00:00|11251.2|11247.2|11254.3|11250.3|11255.1|11251.1|11249.7|11245.7|42384
1746100800000|2025-05-01 12:00:00|11255.9|11251.9|11249.7|11245.7|11266.8|11262.8|11243.4|11239.4|83749
1746104400000|2025-05-01 13:00:00|11251.2|11247.2|11259|11255|11260.6|11256.6|11245|11241|63010
1746108000000|2025-05-01 14:00:00|11249.7|11245.7|11210.6|11206.6|11255.9|11251.9|11207.5|11203.5|130665
1746111600000|2025-05-01 15:00:00|11209|11205|11198.1|11194.1|11212.2|11208.2|11188.7|11184.7|102416
1746115200000|2025-05-01 16:00:00|11199.7|11195.7|11204.3|11200.3|11205.9|11201.9|11188.7|11184.7|64865
1746118800000|2025-05-01 17:00:00|11202.8|11198.8|11185.6|11181.6|11207.5|11203.5|11185.6|11181.6|55331
1746122400000|2025-05-01 18:00:00|11187.2|11183.2|11187.2|11183.2|11191.8|11187.8|11179.3|11175.3|72527
1746126000000|2025-05-01 19:00:00|11188.7|11184.7|11196.5|11192.5|11199.7|11195.7|11185.6|11181.6|53678
1746129600000|2025-05-01 20:00:00|11198.1|11194.1|11193.4|11189.4|11204.3|11200.3|11193.4|11189.4|33411
1746136800000|2025-05-01 22:00:00|11191.8|11187.8|11199.7|11195.7|11199.7|11195.7|11191.8|11187.8|3611
1746140400000|2025-05-01 23:00:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|4424
1746144000000|2025-05-02 00:00:00|11204.3|11200.3|11179.3|11175.3|11204.3|11200.3|11174.7|11170.7|28764
1746147600000|2025-05-02 01:00:00|11180.9|11176.9|11180.9|11176.9|11185.6|11181.6|11177.8|11173.8|15223
1746151200000|2025-05-02 02:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|3867
1746154800000|2025-05-02 03:00:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|6267
1746158400000|2025-05-02 04:00:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|4649
1746162000000|2025-05-02 05:00:00|11182.5|11178.5|11187.2|11183.2|11190.3|11186.3|11182.5|11178.5|10814
1746165600000|2025-05-02 06:00:00|11188.7|11184.7|11182.5|11178.5|11188.7|11184.7|11179.3|11175.3|15346
1746169200000|2025-05-02 07:00:00|11184|11180|11190.3|11186.3|11191.8|11187.8|11184|11180|17896
1746172800000|2025-05-02 08:00:00|11191.8|11187.8|11204.3|11200.3|11205.9|11201.9|11190.3|11186.3|18190
1746176400000|2025-05-02 09:00:00|11202.8|11198.8|11199.7|11195.7|11205.9|11201.9|11199.7|11195.7|24086
1746180000000|2025-05-02 10:00:00|11201.2|11197.2|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|22268
1746183600000|2025-05-02 11:00:00|11196.5|11192.5|11188.7|11184.7|11202.8|11198.8|11187.2|11183.2|30695
1746187200000|2025-05-02 12:00:00|11190.3|11186.3|11145|11141|11190.3|11186.3|11141.8|11137.8|147624
1746190800000|2025-05-02 13:00:00|11146.5|11142.5|11152.8|11148.8|11157.5|11153.5|11135.6|11131.6|127938
1746194400000|2025-05-02 14:00:00|11154.3|11150.3|11132.5|11128.5|11154.3|11150.3|11132.5|11128.5|87836
1746198000000|2025-05-02 15:00:00|11130.9|11126.9|11123.1|11119.1|11134|11130|11121.5|11117.5|79840
1746201600000|2025-05-02 16:00:00|11124.7|11120.7|11112.2|11108.2|11127.8|11123.8|11109|11105|74017
1746205200000|2025-05-02 17:00:00|11113.7|11109.7|11124.7|11120.7|11124.7|11120.7|11112.2|11108.2|71508
1746208800000|2025-05-02 18:00:00|11123.1|11119.1|11118.4|11114.4|11124.7|11120.7|11113.7|11109.7|85288
1746212400000|2025-05-02 19:00:00|11120|11116|11127.8|11123.8|11129.3|11125.3|11120|11116|50785
1746216000000|2025-05-02 20:00:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|24695
1746396000000|2025-05-04 22:00:00|11130.9|11126.9|11132.5|11128.5|11137.2|11133.2|11130.1|11126.1|13315
1746399600000|2025-05-04 23:00:00|11134|11130|11140.3|11136.3|11143.4|11139.4|11130.9|11126.9|8794
1746403200000|2025-05-05 00:00:00|11141.8|11137.8|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|6846
1746406800000|2025-05-05 01:00:00|11138.7|11134.7|11124.7|11120.7|11138.7|11134.7|11124.7|11120.7|8618
1746410400000|2025-05-05 02:00:00|11123.1|11119.1|11130.9|11126.9|11130.9|11126.9|11123.1|11119.1|5948
1746414000000|2025-05-05 03:00:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2255
1746417600000|2025-05-05 04:00:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2102
1746421200000|2025-05-05 05:00:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1992
1746424800000|2025-05-05 06:00:00|11124.7|11120.7|11126.2|11122.2|11129.3|11125.3|11120|11116|10143
1746428400000|2025-05-05 07:00:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11120|11116|9996
1746432000000|2025-05-05 08:00:00|11126.2|11122.2|11129.3|11125.3|11132.5|11128.5|11121.5|11117.5|15380
1746435600000|2025-05-05 09:00:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11120|11116|13567
1746439200000|2025-05-05 10:00:00|11121.5|11117.5|11127.8|11123.8|11127.8|11123.8|11120|11116|15985
1746442800000|2025-05-05 11:00:00|11129.3|11125.3|11138.7|11134.7|11143.4|11139.4|11127.8|11123.8|28934
1746446400000|2025-05-05 12:00:00|11137.2|11133.2|11120|11116|11143.4|11139.4|11116.8|11112.8|69988
1746450000000|2025-05-05 13:00:00|11121.5|11117.5|11124.7|11120.7|11127.8|11123.8|11116.8|11112.8|55955
1746453600000|2025-05-05 14:00:00|11112.2|11108.2|11102.8|11098.8|11120|11116|11098.1|11094.1|79746
1746457200000|2025-05-05 15:00:00|11104.3|11100.3|11110.6|11106.6|11115.3|11111.3|11104.3|11100.3|41687
1746460800000|2025-05-05 16:00:00|11109|11105|11099.7|11095.7|11109|11105|11098.1|11094.1|28471
1746464400000|2025-05-05 17:00:00|11101.2|11097.2|11095|11091|11102.8|11098.8|11091.8|11087.8|31810
1746468000000|2025-05-05 18:00:00|11093.4|11089.4|11107.5|11103.5|11107.5|11103.5|11093.4|11089.4|32968
1746471600000|2025-05-05 19:00:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|32683
1746475200000|2025-05-05 20:00:00|11112.2|11108.2|11107.5|11103.5|11113.7|11109.7|11104.3|11100.3|17481
1746482400000|2025-05-05 22:00:00|11108.3|11104.3|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|2271
1746486000000|2025-05-05 23:00:00|11106.7|11102.7|11107.5|11103.5|11109|11105|11104.3|11100.3|2004
1746489600000|2025-05-06 00:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|3257
1746493200000|2025-05-06 01:00:00|11105.9|11101.9|11098.1|11094.1|11107.5|11103.5|11096.5|11092.5|8190
1746496800000|2025-05-06 02:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2557
1746500400000|2025-05-06 03:00:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4877
1746504000000|2025-05-06 04:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1831
1746507600000|2025-05-06 05:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1411
1746511200000|2025-05-06 06:00:00|11095|11091|11098.1|11094.1|11101.2|11097.2|11088.7|11084.7|16692
1746514800000|2025-05-06 07:00:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11090.3|11086.3|29187
1746518400000|2025-05-06 08:00:00|11099.7|11095.7|11099.7|11095.7|11107.5|11103.5|11099.7|11095.7|21925
1746522000000|2025-05-06 09:00:00|11098.1|11094.1|11099.7|11095.7|11104.3|11100.3|11096.5|11092.5|16832
1746525600000|2025-05-06 10:00:00|11101.2|11097.2|11105.9|11101.9|11109|11105|11099.7|11095.7|16229
1746529200000|2025-05-06 11:00:00|11107.5|11103.5|11116.8|11112.8|11118.4|11114.4|11104.3|11100.3|38619
1746532800000|2025-05-06 12:00:00|11115.3|11111.3|11121.5|11117.5|11124.7|11120.7|11112.2|11108.2|42441
1746536400000|2025-05-06 13:00:00|11120|11116|11107.5|11103.5|11121.5|11117.5|11105.9|11101.9|59116
1746540000000|2025-05-06 14:00:00|11109|11105|11112.2|11108.2|11116.8|11112.8|11102.8|11098.8|76121
1746543600000|2025-05-06 15:00:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11107.5|11103.5|48047
1746547200000|2025-05-06 16:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11107.5|11103.5|44419
1746550800000|2025-05-06 17:00:00|11113.7|11109.7|11134|11130|11134.8|11130.8|11113.7|11109.7|59597
1746554400000|2025-05-06 18:00:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11124.7|11120.7|59292
1746558000000|2025-05-06 19:00:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11130.9|11126.9|39466
1746561600000|2025-05-06 20:00:00|11132.5|11128.5|11137.2|11133.2|11140.3|11136.3|11130.9|11126.9|43748
1746568800000|2025-05-06 22:00:00|11138.7|11134.7|11121.5|11117.5|11138.7|11134.7|11115.3|11111.3|18965
1746572400000|2025-05-06 23:00:00|11123.1|11119.1|11121.5|11117.5|11126.2|11122.2|11118.4|11114.4|9280
1746576000000|2025-05-07 00:00:00|11123.1|11119.1|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|11181
1746579600000|2025-05-07 01:00:00|11129.3|11125.3|11130.9|11126.9|11134|11130|11126.2|11122.2|9321
1746583200000|2025-05-07 02:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|3118
1746586800000|2025-05-07 03:00:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|3045
1746590400000|2025-05-07 04:00:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|2539
1746594000000|2025-05-07 05:00:00|11134|11130|11123.1|11119.1|11134|11130|11123.1|11119.1|8136
1746597600000|2025-05-07 06:00:00|11123.9|11119.9|11127.8|11123.8|11129.3|11125.3|11121.5|11117.5|9837
1746601200000|2025-05-07 07:00:00|11129.3|11125.3|11121.5|11117.5|11129.3|11125.3|11121.5|11117.5|14542
1746604800000|2025-05-07 08:00:00|11120|11116|11118.4|11114.4|11120|11116|11113.7|11109.7|26712
1746608400000|2025-05-07 09:00:00|11120|11116|11127.8|11123.8|11129.3|11125.3|11118.4|11114.4|16781
1746612000000|2025-05-07 10:00:00|11129.3|11125.3|11123.1|11119.1|11130.9|11126.9|11123.1|11119.1|14937
1746615600000|2025-05-07 11:00:00|11124.7|11120.7|11118.4|11114.4|11127.8|11123.8|11116.8|11112.8|17791
1746619200000|2025-05-07 12:00:00|11120|11116|11127.8|11123.8|11130.9|11126.9|11120|11116|38483
1746622800000|2025-05-07 13:00:00|11129.3|11125.3|11141.8|11137.8|11145|11141|11127.8|11123.8|68456
1746626400000|2025-05-07 14:00:00|11143.4|11139.4|11148.1|11144.1|11149.7|11145.7|11140.3|11136.3|67587
1746630000000|2025-05-07 15:00:00|11149.7|11145.7|11140.3|11136.3|11151.2|11147.2|11138.7|11134.7|68817
1746633600000|2025-05-07 16:00:00|11138.7|11134.7|11148.1|11144.1|11149.7|11145.7|11137.2|11133.2|68004
1746637200000|2025-05-07 17:00:00|11146.5|11142.5|11151.2|11147.2|11154.3|11150.3|11145|11141|50420
1746640800000|2025-05-07 18:00:00|11152.8|11148.8|11155.9|11151.9|11170|11166|11141.8|11137.8|123128
1746644400000|2025-05-07 19:00:00|11157.5|11153.5|11155.9|11151.9|11162.2|11158.2|11148.1|11144.1|81533
1746648000000|2025-05-07 20:00:00|11154.3|11150.3|11160.6|11156.6|11162.2|11158.2|11149.7|11145.7|34116
1746655200000|2025-05-07 22:00:00|11157.5|11153.5|11152.8|11148.8|11159|11155|11152.8|11148.8|4680
1746658800000|2025-05-07 23:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3836
1746662400000|2025-05-08 00:00:00|11152.8|11148.8|11151.2|11147.2|11160.6|11156.6|11151.2|11147.2|9876
1746666000000|2025-05-08 01:00:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|11649
1746669600000|2025-05-08 02:00:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|5960
1746673200000|2025-05-08 03:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|6852
1746676800000|2025-05-08 04:00:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|5113
1746680400000|2025-05-08 05:00:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11138.7|11134.7|7721
1746684000000|2025-05-08 06:00:00|11145|11141|11143.4|11139.4|11145|11141|11140.3|11136.3|10362
1746687600000|2025-05-08 07:00:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|19567
1746691200000|2025-05-08 08:00:00|11141.8|11137.8|11134|11130|11141.8|11137.8|11134|11130|21050
1746694800000|2025-05-08 09:00:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11127.8|11123.8|18129
1746698400000|2025-05-08 10:00:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|15998
1746702000000|2025-05-08 11:00:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11126.2|11122.2|47241
1746705600000|2025-05-08 12:00:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11123.1|11119.1|72076
1746709200000|2025-05-08 13:00:00|11140.3|11136.3|11134|11130|11148.1|11144.1|11129.3|11125.3|63666
1746712800000|2025-05-08 14:00:00|11132.5|11128.5|11127.8|11123.8|11135.6|11131.6|11120|11116|67052
1746716400000|2025-05-08 15:00:00|11126.2|11122.2|11109|11105|11129.3|11125.3|11109|11105|73729
1746720000000|2025-05-08 16:00:00|11110.6|11106.6|11093.4|11089.4|11110.6|11106.6|11091.8|11087.8|90676
1746723600000|2025-05-08 17:00:00|11091.8|11087.8|11079.3|11075.3|11093.4|11089.4|11073.1|11069.1|94597
1746727200000|2025-05-08 18:00:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11077.8|11073.8|75047
1746730800000|2025-05-08 19:00:00|11080.9|11076.9|11076.2|11072.2|11087.2|11083.2|11076.2|11072.2|79697
1746734400000|2025-05-08 20:00:00|11077.8|11073.8|11082.5|11078.5|11084|11080|11071.5|11067.5|54746
1746741600000|2025-05-08 22:00:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|6102
1746745200000|2025-05-08 23:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|5431
1746748800000|2025-05-09 00:00:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11080.9|11076.9|8800
1746752400000|2025-05-09 01:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|9628
1746756000000|2025-05-09 02:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|6132
1746759600000|2025-05-09 03:00:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11090.3|11086.3|12493
1746763200000|2025-05-09 04:00:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11090.3|11086.3|6836
1746766800000|2025-05-09 05:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6760
1746770400000|2025-05-09 06:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|16191
1746774000000|2025-05-09 07:00:00|11087.2|11083.2|11080.9|11076.9|11087.2|11083.2|11077.8|11073.8|26384
1746777600000|2025-05-09 08:00:00|11079.3|11075.3|11088.7|11084.7|11091.8|11087.8|11077.8|11073.8|28059
1746781200000|2025-05-09 09:00:00|11087.2|11083.2|11085.6|11081.6|11090.3|11086.3|11084|11080|17915
1746784800000|2025-05-09 10:00:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11080.9|11076.9|15083
1746788400000|2025-05-09 11:00:00|11085.6|11081.6|11085.6|11081.6|11093.4|11089.4|11077.8|11073.8|44718
1746792000000|2025-05-09 12:00:00|11087.2|11083.2|11080.9|11076.9|11087.2|11083.2|11074.7|11070.7|65785
1746795600000|2025-05-09 13:00:00|11082.5|11078.5|11099.7|11095.7|11101.2|11097.2|11080.9|11076.9|65053
1746799200000|2025-05-09 14:00:00|11098.1|11094.1|11104.3|11100.3|11110.6|11106.6|11095|11091|75819
1746802800000|2025-05-09 15:00:00|11102.8|11098.8|11090.3|11086.3|11104.3|11100.3|11090.3|11086.3|45725
1746806400000|2025-05-09 16:00:00|11091.8|11087.8|11088.7|11084.7|11098.1|11094.1|11088.7|11084.7|35127
1746810000000|2025-05-09 17:00:00|11090.3|11086.3|11090.3|11086.3|11095|11091|11087.2|11083.2|22722
1746813600000|2025-05-09 18:00:00|11088.7|11084.7|11084|11080|11090.3|11086.3|11084|11080|28548
1746817200000|2025-05-09 19:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|33319
1746820800000|2025-05-09 20:00:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11074.7|11070.7|27385
1747000800000|2025-05-11 22:00:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11052.8|11048.8|20108
1747004400000|2025-05-11 23:00:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|6054
1747008000000|2025-05-12 00:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|7869
1747011600000|2025-05-12 01:00:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11051.2|11047.2|7452
1747015200000|2025-05-12 02:00:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11051.2|11047.2|6457
1747018800000|2025-05-12 03:00:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|5258
1747022400000|2025-05-12 04:00:00|11060.6|11056.6|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|3261
1747026000000|2025-05-12 05:00:00|11059|11055|11048.1|11044.1|11059|11055|11046.5|11042.5|8410
1747029600000|2025-05-12 06:00:00|11046.5|11042.5|11045|11041|11049.7|11045.7|11043.4|11039.4|19616
1747033200000|2025-05-12 07:00:00|11043.4|11039.4|11024.7|11020.7|11043.4|11039.4|11021.5|11017.5|113964
1747036800000|2025-05-12 08:00:00|11023.1|11019.1|11027.8|11023.8|11034|11030|11021.5|11017.5|49331
1747040400000|2025-05-12 09:00:00|11029.3|11025.3|11027.8|11023.8|11035.6|11031.6|11026.2|11022.2|36304
1747044000000|2025-05-12 10:00:00|11026.2|11022.2|11012.2|11008.2|11027.8|11023.8|11010.6|11006.6|42320
1747047600000|2025-05-12 11:00:00|11013.7|11009.7|11030.9|11026.9|11032.5|11028.5|11010.6|11006.6|196179
1747051200000|2025-05-12 12:00:00|11029.3|11025.3|11013.7|11009.7|11029.3|11025.3|11012.2|11008.2|86769
1747054800000|2025-05-12 13:00:00|11015.3|11011.3|11020|11016|11023.1|11019.1|11007.5|11003.5|102091
1747058400000|2025-05-12 14:00:00|11021.5|11017.5|11030.9|11026.9|11032.5|11028.5|11018.4|11014.4|76501
1747062000000|2025-05-12 15:00:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11026.2|11022.2|65113
1747065600000|2025-05-12 16:00:00|11030.9|11026.9|11023.1|11019.1|11032.5|11028.5|11020|11016|50717
1747069200000|2025-05-12 17:00:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11015.3|11011.3|30126
1747072800000|2025-05-12 18:00:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|48583
1747076400000|2025-05-12 19:00:00|11020|11016|11013.7|11009.7|11021.5|11017.5|11013.7|11009.7|48147
1747080000000|2025-05-12 20:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|49044
1747087200000|2025-05-12 22:00:00|11011.4|11007.4|11012.2|11008.2|11013.7|11009.7|11009|11005|3262
1747090800000|2025-05-12 23:00:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|2846
1747094400000|2025-05-13 00:00:00|11015.3|11011.3|11024.7|11020.7|11026.2|11022.2|11015.3|11011.3|10470
1747098000000|2025-05-13 01:00:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|9663
1747101600000|2025-05-13 02:00:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|3959
1747105200000|2025-05-13 03:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5595
1747108800000|2025-05-13 04:00:00|11026.2|11022.2|11018.4|11014.4|11026.2|11022.2|11016.8|11012.8|12448
1747112400000|2025-05-13 05:00:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11012.2|11008.2|14574
1747116000000|2025-05-13 06:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|18556
1747119600000|2025-05-13 07:00:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11013.7|11009.7|26267
1747123200000|2025-05-13 08:00:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11021.5|11017.5|23459
1747126800000|2025-05-13 09:00:00|11026.2|11022.2|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|14226
1747130400000|2025-05-13 10:00:00|11023.1|11019.1|11020|11016|11030.9|11026.9|11020|11016|22510
1747134000000|2025-05-13 11:00:00|11021.5|11017.5|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|29646
1747137600000|2025-05-13 12:00:00|11027.8|11023.8|11027.8|11023.8|11048.1|11044.1|11021.5|11017.5|120944
1747141200000|2025-05-13 13:00:00|11026.2|11022.2|11016.8|11012.8|11037.2|11033.2|11015.3|11011.3|84320
1747144800000|2025-05-13 14:00:00|11015.3|11011.3|11021.5|11017.5|11023.1|11019.1|11007.5|11003.5|80588
1747148400000|2025-05-13 15:00:00|11020|11016|10999.7|10995.7|11023.1|11019.1|10996.5|10992.5|77621
1747152000000|2025-05-13 16:00:00|10998.1|10994.1|11004.3|11000.3|11005.9|11001.9|10998.1|10994.1|39965
1747155600000|2025-05-13 17:00:00|11002.8|10998.8|11001.2|10997.2|11005.9|11001.9|10996.5|10992.5|27859
1747159200000|2025-05-13 18:00:00|10999.7|10995.7|10999.7|10995.7|11004.3|11000.3|10996.5|10992.5|49371
1747162800000|2025-05-13 19:00:00|10998.1|10994.1|11005.9|11001.9|11007.5|11003.5|10996.5|10992.5|41972
1747166400000|2025-05-13 20:00:00|11004.3|11000.3|11015.3|11011.3|11015.3|11011.3|11004.3|11000.3|37740
1747173600000|2025-05-13 22:00:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|2827
1747177200000|2025-05-13 23:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|4254
1747180800000|2025-05-14 00:00:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|7957
1747184400000|2025-05-14 01:00:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11005.9|11001.9|8079
1747188000000|2025-05-14 02:00:00|11012.2|11008.2|11016.8|11012.8|11020|11016|11010.6|11006.6|8405
1747191600000|2025-05-14 03:00:00|11015.3|11011.3|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|4600
1747195200000|2025-05-14 04:00:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2673
1747198800000|2025-05-14 05:00:00|11020|11016|11015.3|11011.3|11020|11016|11013.7|11009.7|6726
1747202400000|2025-05-14 06:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11010.6|11006.6|14647
1747206000000|2025-05-14 07:00:00|11015.3|11011.3|11013.7|11009.7|11021.5|11017.5|11012.2|11008.2|21059
1747209600000|2025-05-14 08:00:00|11012.2|11008.2|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|21851
1747213200000|2025-05-14 09:00:00|11016.8|11012.8|11029.3|11025.3|11030.9|11026.9|11015.3|11011.3|37743
1747216800000|2025-05-14 10:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|19645
1747220400000|2025-05-14 11:00:00|11024.7|11020.7|11015.3|11011.3|11027.8|11023.8|11013.7|11009.7|29303
1747224000000|2025-05-14 12:00:00|11013.7|11009.7|11004.3|11000.3|11015.3|11011.3|11002.8|10998.8|64146
1747227600000|2025-05-14 13:00:00|11005.9|11001.9|11001.2|10997.2|11010.6|11006.6|10996.5|10992.5|75157
1747231200000|2025-05-14 14:00:00|10999.7|10995.7|10991.8|10987.8|11005.9|11001.9|10990.3|10986.3|77033
1747234800000|2025-05-14 15:00:00|10993.4|10989.4|10982.5|10978.5|10995|10991|10979.3|10975.3|102748
1747238400000|2025-05-14 16:00:00|10984|10980|10974.7|10970.7|10984|10980|10974.7|10970.7|51850
1747242000000|2025-05-14 17:00:00|10976.2|10972.2|10979.3|10975.3|10982.5|10978.5|10974.7|10970.7|39524
1747245600000|2025-05-14 18:00:00|10980.9|10976.9|10974.7|10970.7|10980.9|10976.9|10973.1|10969.1|53157
1747249200000|2025-05-14 19:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10965.3|10961.3|83744
1747252800000|2025-05-14 20:00:00|10970|10966|10966.8|10962.8|10971.5|10967.5|10963.7|10959.7|34734
1747260000000|2025-05-14 22:00:00|10968.4|10964.4|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|5948
1747263600000|2025-05-14 23:00:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|6531
1747267200000|2025-05-15 00:00:00|10962.2|10958.2|10968.4|10964.4|10968.4|10964.4|10960.6|10956.6|13899
1747270800000|2025-05-15 01:00:00|10970|10966|10966.8|10962.8|10970|10966|10965.3|10961.3|9129
1747274400000|2025-05-15 02:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10965.3|10961.3|7070
1747278000000|2025-05-15 03:00:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|5046
1747281600000|2025-05-15 04:00:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|5039
1747285200000|2025-05-15 05:00:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10965.3|10961.3|10558
1747288800000|2025-05-15 06:00:00|10970|10966|10977.8|10973.8|10979.3|10975.3|10968.4|10964.4|24619
1747292400000|2025-05-15 07:00:00|10977|10973|10982.5|10978.5|10982.5|10978.5|10974.7|10970.7|24447
1747296000000|2025-05-15 08:00:00|10980.9|10976.9|10987.2|10983.2|10988.7|10984.7|10979.3|10975.3|24837
1747299600000|2025-05-15 09:00:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|11480
1747303200000|2025-05-15 10:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|16568
1747306800000|2025-05-15 11:00:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|29310
1747310400000|2025-05-15 12:00:00|10984|10980|10987.2|10983.2|11001.2|10997.2|10970|10966|146005
1747314000000|2025-05-15 13:00:00|10988.7|10984.7|11005.9|11001.9|11018.4|11014.4|10988.7|10984.7|143823
1747317600000|2025-05-15 14:00:00|11007.5|11003.5|11010.6|11006.6|11013.7|11009.7|10998.1|10994.1|65299
1747321200000|2025-05-15 15:00:00|11012.2|11008.2|11021.5|11017.5|11023.1|11019.1|11009|11005|59230
1747324800000|2025-05-15 16:00:00|11023.1|11019.1|11034|11030|11035.6|11031.6|11021.5|11017.5|63954
1747328400000|2025-05-15 17:00:00|11032.5|11028.5|11029.3|11025.3|11037.2|11033.2|11027.8|11023.8|38516
1747332000000|2025-05-15 18:00:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11024.7|11020.7|48600
1747335600000|2025-05-15 19:00:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11027.8|11023.8|25805
1747339200000|2025-05-15 20:00:00|11030.9|11026.9|11038.7|11034.7|11043.4|11039.4|11030.9|11026.9|41203
1747346400000|2025-05-15 22:00:00|11040.3|11036.3|11040.3|11036.3|11045|11041|11037.2|11033.2|7482
1747350000000|2025-05-15 23:00:00|11038.7|11034.7|11034|11030|11041.8|11037.8|11032.5|11028.5|5100
1747353600000|2025-05-16 00:00:00|11032.5|11028.5|11049.7|11045.7|11049.7|11045.7|11032.5|11028.5|23814
1747357200000|2025-05-16 01:00:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11043.4|11039.4|9617
1747360800000|2025-05-16 02:00:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|7762
1747364400000|2025-05-16 03:00:00|11047.3|11043.3|11046.5|11042.5|11048.1|11044.1|11045|11041|4419
1747368000000|2025-05-16 04:00:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|4887
1747371600000|2025-05-16 05:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|3689
1747375200000|2025-05-16 06:00:00|11049.7|11045.7|11063.7|11059.7|11063.7|11059.7|11049.7|11045.7|32166
1747378800000|2025-05-16 07:00:00|11062.2|11058.2|11054.3|11050.3|11062.2|11058.2|11054.3|11050.3|33541
1747382400000|2025-05-16 08:00:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|26559
1747386000000|2025-05-16 09:00:00|11054.3|11050.3|11059|11055|11063.7|11059.7|11051.2|11047.2|27065
1747389600000|2025-05-16 10:00:00|11057.5|11053.5|11052.8|11048.8|11060.6|11056.6|11052.8|11048.8|18893
1747393200000|2025-05-16 11:00:00|11054.3|11050.3|11057.5|11053.5|11063.7|11059.7|11054.3|11050.3|25059
1747396800000|2025-05-16 12:00:00|11059|11055|11063.7|11059.7|11068.4|11064.4|11052.8|11048.8|62698
1747400400000|2025-05-16 13:00:00|11062.2|11058.2|11062.2|11058.2|11068.4|11064.4|11060.6|11056.6|57216
1747404000000|2025-05-16 14:00:00|11060.6|11056.6|11037.2|11033.2|11063.7|11059.7|11032.5|11028.5|96544
1747407600000|2025-05-16 15:00:00|11038.7|11034.7|11037.2|11033.2|11046.5|11042.5|11034|11030|67666
1747411200000|2025-05-16 16:00:00|11035.6|11031.6|11038.7|11034.7|11046.5|11042.5|11035.6|11031.6|42017
1747414800000|2025-05-16 17:00:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11034|11030|35878
1747418400000|2025-05-16 18:00:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11034|11030|44337
1747422000000|2025-05-16 19:00:00|11035.6|11031.6|11030.9|11026.9|11043.4|11039.4|11030.9|11026.9|35608
1747425600000|2025-05-16 20:00:00|11032.5|11028.5|11010.6|11006.6|11035.6|11031.6|10999.7|10995.7|70037
1747605600000|2025-05-18 22:00:00|11001.2|10997.2|11016.8|11012.8|11018.4|11014.4|11001.2|10997.2|21736
1747609200000|2025-05-18 23:00:00|11015.3|11011.3|11015.3|11011.3|11021.5|11017.5|11013.7|11009.7|8715
1747612800000|2025-05-19 00:00:00|11013.7|11009.7|11018.4|11014.4|11026.2|11022.2|11013.7|11009.7|17346
1747616400000|2025-05-19 01:00:00|11020|11016|11016.8|11012.8|11023.1|11019.1|11015.3|11011.3|9394
1747620000000|2025-05-19 02:00:00|11015.3|11011.3|11007.5|11003.5|11018.4|11014.4|11005.9|11001.9|18019
1747623600000|2025-05-19 03:00:00|11005.9|11001.9|10998.1|10994.1|11009|11005|10995|10991|17987
1747627200000|2025-05-19 04:00:00|10997.3|10993.3|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|12941
1747630800000|2025-05-19 05:00:00|10995|10991|10996.5|10992.5|11004.3|11000.3|10993.4|10989.4|14451
1747634400000|2025-05-19 06:00:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10988.7|10984.7|30163
1747638000000|2025-05-19 07:00:00|10996.5|10992.5|10995|10991|11002.8|10998.8|10993.4|10989.4|26141
1747641600000|2025-05-19 08:00:00|10996.5|10992.5|10982.5|10978.5|10998.1|10994.1|10979.3|10975.3|50944
1747645200000|2025-05-19 09:00:00|10984|10980|10979.3|10975.3|10984|10980|10971.5|10967.5|40597
1747648800000|2025-05-19 10:00:00|10977.8|10973.8|10974.7|10970.7|10982.5|10978.5|10973.1|10969.1|27968
1747652400000|2025-05-19 11:00:00|10973.1|10969.1|10976.2|10972.2|10977.8|10973.8|10965.3|10961.3|46198
1747656000000|2025-05-19 12:00:00|10977|10973|10970|10966|10980.9|10976.9|10968.4|10964.4|83665
1747659600000|2025-05-19 13:00:00|10968.4|10964.4|10995|10991|10996.5|10992.5|10966.8|10962.8|97586
1747663200000|2025-05-19 14:00:00|10993.4|10989.4|11005.9|11001.9|11010.6|11006.6|10988.7|10984.7|78128
1747666800000|2025-05-19 15:00:00|11007.5|11003.5|11004.3|11000.3|11015.3|11011.3|11002.8|10998.8|75679
1747670400000|2025-05-19 16:00:00|11002.8|10998.8|11012.2|11008.2|11015.3|11011.3|11002.8|10998.8|32122
1747674000000|2025-05-19 17:00:00|11013.7|11009.7|11015.3|11011.3|11018.4|11014.4|11002.8|10998.8|42250
1747677600000|2025-05-19 18:00:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11010.6|11006.6|47743
1747681200000|2025-05-19 19:00:00|11018.4|11014.4|11026.2|11022.2|11029.3|11025.3|11016.8|11012.8|47935
1747684800000|2025-05-19 20:00:00|11027.8|11023.8|11029.3|11025.3|11034|11030|11027.8|11023.8|46865
1747692000000|2025-05-19 22:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|2973
1747695600000|2025-05-19 23:00:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11026.2|11022.2|4866
1747699200000|2025-05-20 00:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|8054
1747702800000|2025-05-20 01:00:00|11027.8|11023.8|11029.3|11025.3|11038.7|11034.7|11027.8|11023.8|13520
1747706400000|2025-05-20 02:00:00|11030.1|11026.1|11029.3|11025.3|11034|11030|11029.3|11025.3|6316
1747710000000|2025-05-20 03:00:00|11030.9|11026.9|11023.1|11019.1|11032.5|11028.5|11023.1|11019.1|8192
1747713600000|2025-05-20 04:00:00|11024.7|11020.7|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|6159
1747717200000|2025-05-20 05:00:00|11027.8|11023.8|11030.9|11026.9|11034|11030|11021.5|11017.5|13357
1747720800000|2025-05-20 06:00:00|11032.5|11028.5|11023.1|11019.1|11035.6|11031.6|11021.5|11017.5|18844
1747724400000|2025-05-20 07:00:00|11021.5|11017.5|11040.3|11036.3|11046.5|11042.5|11021.5|11017.5|53114
1747728000000|2025-05-20 08:00:00|11038.7|11034.7|11040.3|11036.3|11043.4|11039.4|11034|11030|23438
1747731600000|2025-05-20 09:00:00|11038.7|11034.7|11030.9|11026.9|11040.3|11036.3|11027.8|11023.8|19740
1747735200000|2025-05-20 10:00:00|11029.3|11025.3|11027.8|11023.8|11032.5|11028.5|11026.2|11022.2|23135
1747738800000|2025-05-20 11:00:00|11026.2|11022.2|11029.3|11025.3|11032.5|11028.5|11023.1|11019.1|32166
1747742400000|2025-05-20 12:00:00|11027.8|11023.8|11012.2|11008.2|11029.3|11025.3|11010.6|11006.6|58545
1747746000000|2025-05-20 13:00:00|11013.7|11009.7|10998.1|10994.1|11013.7|11009.7|10991.8|10987.8|143803
1747749600000|2025-05-20 14:00:00|10999.7|10995.7|11015.3|11011.3|11016.8|11012.8|10999.7|10995.7|68793
1747753200000|2025-05-20 15:00:00|11016.8|11012.8|11015.3|11011.3|11023.1|11019.1|11013.7|11009.7|83623
1747756800000|2025-05-20 16:00:00|11016.8|11012.8|11023.1|11019.1|11023.1|11019.1|11013.7|11009.7|147140
1747760400000|2025-05-20 17:00:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11020|11016|28560
1747764000000|2025-05-20 18:00:00|11021.5|11017.5|11021.5|11017.5|11026.2|11022.2|11020|11016|40199
1747767600000|2025-05-20 19:00:00|11020|11016|11018.4|11014.4|11024.7|11020.7|11015.3|11011.3|61143
1747771200000|2025-05-20 20:00:00|11016.8|11012.8|11015.3|11011.3|11021.5|11017.5|11015.3|11011.3|76424
1747778400000|2025-05-20 22:00:00|11016.8|11012.8|11021.5|11017.5|11034|11030|11015.3|11011.3|23161
1747782000000|2025-05-20 23:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11020|11016|6266
1747785600000|2025-05-21 00:00:00|11023.1|11019.1|11020|11016|11027.8|11023.8|11018.4|11014.4|9262
1747789200000|2025-05-21 01:00:00|11021.5|11017.5|11012.2|11008.2|11023.1|11019.1|11010.6|11006.6|21007
1747792800000|2025-05-21 02:00:00|11010.6|11006.6|11005.9|11001.9|11012.2|11008.2|11004.3|11000.3|13912
1747796400000|2025-05-21 03:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|6522
1747800000000|2025-05-21 04:00:00|11004.3|11000.3|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|6152
1747803600000|2025-05-21 05:00:00|11000.4|10996.4|11005.9|11001.9|11007.5|11003.5|10998.1|10994.1|10961
1747807200000|2025-05-21 06:00:00|11004.3|11000.3|10996.5|10992.5|11004.3|11000.3|10993.4|10989.4|33138
1747810800000|2025-05-21 07:00:00|10995|10991|10993.4|10989.4|11004.3|11000.3|10990.3|10986.3|38905
1747814400000|2025-05-21 08:00:00|10995|10991|10987.2|10983.2|10995|10991|10987.2|10983.2|15297
1747818000000|2025-05-21 09:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|29642
1747821600000|2025-05-21 10:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10984|10980|32199
1747825200000|2025-05-21 11:00:00|10987.2|10983.2|10990.3|10986.3|10993.4|10989.4|10985.6|10981.6|50345
1747828800000|2025-05-21 12:00:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10980.9|10976.9|133555
1747832400000|2025-05-21 13:00:00|10988.7|10984.7|10988.7|10984.7|10993.4|10989.4|10980.9|10976.9|113233
1747836000000|2025-05-21 14:00:00|10987.2|10983.2|10988.7|10984.7|10995|10991|10979.3|10975.3|140913
1747839600000|2025-05-21 15:00:00|10990.3|10986.3|10982.5|10978.5|10995|10991|10982.5|10978.5|91523
1747843200000|2025-05-21 16:00:00|10980.9|10976.9|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|54501
1747846800000|2025-05-21 17:00:00|10983.3|10979.3|10954.3|10950.3|10984|10980|10945|10941|217882
1747850400000|2025-05-21 18:00:00|10952.8|10948.8|10952.8|10948.8|10963.7|10959.7|10951.2|10947.2|84752
1747854000000|2025-05-21 19:00:00|10951.2|10947.2|10959|10955|10963.7|10959.7|10951.2|10947.2|54344
1747857600000|2025-05-21 20:00:00|10957.5|10953.5|10948.1|10944.1|10957.5|10953.5|10948.1|10944.1|71277
1747864800000|2025-05-21 22:00:00|10949.7|10945.7|10945|10941|10951.2|10947.2|10943.4|10939.4|20208
1747868400000|2025-05-21 23:00:00|10943.4|10939.4|10945|10941|10949.7|10945.7|10943.4|10939.4|7028
1747872000000|2025-05-22 00:00:00|10946.5|10942.5|10951.2|10947.2|10952.8|10948.8|10943.4|10939.4|10800
1747875600000|2025-05-22 01:00:00|10949.7|10945.7|10955.9|10951.9|10957.5|10953.5|10949.7|10945.7|11853
1747879200000|2025-05-22 02:00:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10954.3|10950.3|6002
1747882800000|2025-05-22 03:00:00|10956.7|10952.7|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|9817
1747886400000|2025-05-22 04:00:00|10959|10955|10955.9|10951.9|10960.6|10956.6|10954.3|10950.3|6068
1747890000000|2025-05-22 05:00:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|16174
1747893600000|2025-05-22 06:00:00|10952.8|10948.8|10965.3|10961.3|10966.8|10962.8|10952.8|10948.8|33298
1747897200000|2025-05-22 07:00:00|10963.7|10959.7|10965.3|10961.3|10973.1|10969.1|10963.7|10959.7|53412
1747900800000|2025-05-22 08:00:00|10963.7|10959.7|10968.4|10964.4|10968.4|10964.4|10957.5|10953.5|54103
1747904400000|2025-05-22 09:00:00|10970|10966|10965.3|10961.3|10970|10966|10963.7|10959.7|25995
1747908000000|2025-05-22 10:00:00|10966.8|10962.8|10960.6|10956.6|10968.4|10964.4|10957.5|10953.5|48240
1747911600000|2025-05-22 11:00:00|10959|10955|10949.7|10945.7|10959|10955|10945|10941|181783
1747915200000|2025-05-22 12:00:00|10951.2|10947.2|10966.8|10962.8|10966.8|10962.8|10943.4|10939.4|290802
1747918800000|2025-05-22 13:00:00|10965.3|10961.3|10960.6|10956.6|10971.5|10967.5|10952.8|10948.8|251905
1747922400000|2025-05-22 14:00:00|10959.8|10955.8|10968.4|10964.4|10970|10966|10959|10955|130189
1747926000000|2025-05-22 15:00:00|10970|10966|10980.9|10976.9|10985.6|10981.6|10962.2|10958.2|360135
1747929600000|2025-05-22 16:00:00|10982.5|10978.5|10980.9|10976.9|10993.4|10989.4|10980.9|10976.9|186384
1747933200000|2025-05-22 17:00:00|10982.5|10978.5|10985.6|10981.6|10991.8|10987.8|10977.8|10973.8|298776
1747936800000|2025-05-22 18:00:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|92592
1747940400000|2025-05-22 19:00:00|10985.6|10981.6|10993.4|10989.4|10995|10991|10984|10980|88801
1747944000000|2025-05-22 20:00:00|10991.8|10987.8|10998.1|10994.1|11001.2|10997.2|10988.7|10984.7|140204
1747951200000|2025-05-22 22:00:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|4189
1747954800000|2025-05-22 23:00:00|10999.7|10995.7|10995|10991|11001.2|10997.2|10995|10991|3033
1747958400000|2025-05-23 00:00:00|10993.4|10989.4|11001.2|10997.2|11001.2|10997.2|10993.4|10989.4|6974
1747962000000|2025-05-23 01:00:00|11002.8|10998.8|11004.3|11000.3|11009|11005|11002.8|10998.8|11607
1747965600000|2025-05-23 02:00:00|11005.9|11001.9|11001.2|10997.2|11005.9|11001.9|10998.1|10994.1|7843
1747969200000|2025-05-23 03:00:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10993.4|10989.4|6381
1747972800000|2025-05-23 04:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|4202
1747976400000|2025-05-23 05:00:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10990.3|10986.3|7053
1747980000000|2025-05-23 06:00:00|10990.3|10986.3|11012.2|11008.2|11012.2|11008.2|10990.3|10986.3|25307
1747983600000|2025-05-23 07:00:00|11010.6|11006.6|11005.9|11001.9|11012.2|11008.2|11004.3|11000.3|52377
1747987200000|2025-05-23 08:00:00|11004.3|11000.3|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|22945
1747990800000|2025-05-23 09:00:00|11001.2|10997.2|10998.1|10994.1|11005.9|11001.9|10998.1|10994.1|52754
1747994400000|2025-05-23 10:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10995|10991|20240
1747998000000|2025-05-23 11:00:00|10996.5|10992.5|11048.1|11044.1|11052.8|11048.8|10996.5|10992.5|171374
1748001600000|2025-05-23 12:00:00|11049.7|11045.7|11037.2|11033.2|11055.9|11051.9|11029.3|11025.3|252252
1748005200000|2025-05-23 13:00:00|11035.6|11031.6|11016.8|11012.8|11048.1|11044.1|11016.8|11012.8|244522
1748008800000|2025-05-23 14:00:00|11015.3|11011.3|11013.7|11009.7|11020|11016|11007.5|11003.5|138060
1748012400000|2025-05-23 15:00:00|11015.3|11011.3|11026.2|11022.2|11027.8|11023.8|11004.3|11000.3|182535
1748016000000|2025-05-23 16:00:00|11024.7|11020.7|11010.6|11006.6|11026.2|11022.2|11005.9|11001.9|272505
1748019600000|2025-05-23 17:00:00|11012.2|11008.2|11007.5|11003.5|11018.4|11014.4|11007.5|11003.5|59159
1748023200000|2025-05-23 18:00:00|11009|11005|11012.2|11008.2|11015.3|11011.3|11005.9|11001.9|42738
1748026800000|2025-05-23 19:00:00|11010.6|11006.6|11015.3|11011.3|11018.4|11014.4|11010.6|11006.6|152844
1748030400000|2025-05-23 20:00:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|65657
1748210400000|2025-05-25 22:00:00|11010.6|11006.6|10984|10980|11010.6|11006.6|10980.9|10976.9|22495
1748214000000|2025-05-25 23:00:00|10982.5|10978.5|10980.9|10976.9|10985.6|10981.6|10979.3|10975.3|4818
1748217600000|2025-05-26 00:00:00|10982.5|10978.5|10990.3|10986.3|10991.8|10987.8|10979.3|10975.3|6529
1748221200000|2025-05-26 01:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|20346
1748224800000|2025-05-26 02:00:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|27124
1748228400000|2025-05-26 03:00:00|10987.2|10983.2|10990.3|10986.3|10993.4|10989.4|10987.2|10983.2|3519
1748232000000|2025-05-26 04:00:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|2657
1748235600000|2025-05-26 05:00:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10984|10980|2525
1748239200000|2025-05-26 06:00:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10984|10980|8997
1748242800000|2025-05-26 07:00:00|10988.7|10984.7|10984|10980|10991.8|10987.8|10984|10980|9326
1748246400000|2025-05-26 08:00:00|10982.5|10978.5|10995|10991|10995|10991|10982.5|10978.5|10271
1748250000000|2025-05-26 09:00:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10990.3|10986.3|13444
1748253600000|2025-05-26 10:00:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|3386
1748257200000|2025-05-26 11:00:00|10991.8|10987.8|10990.3|10986.3|10995|10991|10990.3|10986.3|4054
1748260800000|2025-05-26 12:00:00|10991.8|10987.8|10999.7|10995.7|10999.7|10995.7|10991.8|10987.8|44403
1748264400000|2025-05-26 13:00:00|11000.4|10996.4|11004.3|11000.3|11005.9|11001.9|10999.7|10995.7|9100
1748268000000|2025-05-26 14:00:00|11005.9|11001.9|11009|11005|11012.2|11008.2|11004.3|11000.3|11257
1748271600000|2025-05-26 15:00:00|11007.5|11003.5|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|16804
1748275200000|2025-05-26 16:00:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|6370
1748296800000|2025-05-26 22:00:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11005.9|11001.9|2990
1748300400000|2025-05-26 23:00:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11005.9|11001.9|2722
1748304000000|2025-05-27 00:00:00|11010.6|11006.6|11012.2|11008.2|11020|11016|11009|11005|15169
1748307600000|2025-05-27 01:00:00|11013.7|11009.7|11020|11016|11021.5|11017.5|11013.7|11009.7|17356
1748311200000|2025-05-27 02:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|13710
1748314800000|2025-05-27 03:00:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|6684
1748318400000|2025-05-27 04:00:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11021.5|11017.5|13432
1748322000000|2025-05-27 05:00:00|11029.3|11025.3|11029.3|11025.3|11035.6|11031.6|11027.8|11023.8|30136
1748325600000|2025-05-27 06:00:00|11030.9|11026.9|11038.7|11034.7|11040.3|11036.3|11024.7|11020.7|27147
1748329200000|2025-05-27 07:00:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11034|11030|64472
1748332800000|2025-05-27 08:00:00|11040.3|11036.3|11030.9|11026.9|11040.3|11036.3|11030.9|11026.9|105247
1748336400000|2025-05-27 09:00:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11027.8|11023.8|51954
1748340000000|2025-05-27 10:00:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11027.8|11023.8|45324
1748343600000|2025-05-27 11:00:00|11034|11030|11029.3|11025.3|11034|11030|11026.2|11022.2|197826
1748347200000|2025-05-27 12:00:00|11027.8|11023.8|11029.3|11025.3|11034|11030|11020|11016|261069
1748350800000|2025-05-27 13:00:00|11030.9|11026.9|11026.2|11022.2|11032.5|11028.5|11023.1|11019.1|394654
1748354400000|2025-05-27 14:00:00|11024.7|11020.7|11035.6|11031.6|11041.8|11037.8|11018.4|11014.4|182421
1748358000000|2025-05-27 15:00:00|11034|11030|11046.5|11042.5|11048.1|11044.1|11034|11030|151730
1748361600000|2025-05-27 16:00:00|11048.1|11044.1|11048.1|11044.1|11052.8|11048.8|11045|11041|111199
1748365200000|2025-05-27 17:00:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11043.4|11039.4|197851
1748368800000|2025-05-27 18:00:00|11048.1|11044.1|11052.8|11048.8|11054.3|11050.3|11048.1|11044.1|94841
1748372400000|2025-05-27 19:00:00|11054.3|11050.3|11046.5|11042.5|11057.5|11053.5|11046.5|11042.5|160652
1748376000000|2025-05-27 20:00:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11040.3|11036.3|45387
1748383200000|2025-05-27 22:00:00|11045|11041|11045|11041|11048.1|11044.1|11043.4|11039.4|4207
1748386800000|2025-05-27 23:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|6420
1748390400000|2025-05-28 00:00:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|7839
1748394000000|2025-05-28 01:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11030.9|11026.9|8894
1748397600000|2025-05-28 02:00:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11032.5|11028.5|7090
1748401200000|2025-05-28 03:00:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11029.3|11025.3|9658
1748404800000|2025-05-28 04:00:00|11032.5|11028.5|11026.2|11022.2|11032.5|11028.5|11026.2|11022.2|7764
1748408400000|2025-05-28 05:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5576
1748412000000|2025-05-28 06:00:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11026.2|11022.2|14985
1748415600000|2025-05-28 07:00:00|11030.9|11026.9|11034|11030|11037.2|11033.2|11027.8|11023.8|25022
1748419200000|2025-05-28 08:00:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11029.3|11025.3|25239
1748422800000|2025-05-28 09:00:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|16074
1748426400000|2025-05-28 10:00:00|11030.9|11026.9|11029.3|11025.3|11034|11030|11027.8|11023.8|11633
1748430000000|2025-05-28 11:00:00|11030.9|11026.9|11038.7|11034.7|11040.3|11036.3|11029.3|11025.3|23168
1748433600000|2025-05-28 12:00:00|11040.3|11036.3|11045|11041|11049.7|11045.7|11038.7|11034.7|96249
1748437200000|2025-05-28 13:00:00|11043.4|11039.4|11021.5|11017.5|11045|11041|11021.5|11017.5|155221
1748440800000|2025-05-28 14:00:00|11020|11016|11016.8|11012.8|11027.8|11023.8|11016.8|11012.8|63603
1748444400000|2025-05-28 15:00:00|11015.3|11011.3|11013.7|11009.7|11023.1|11019.1|11013.7|11009.7|95848
1748448000000|2025-05-28 16:00:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|88118
1748451600000|2025-05-28 17:00:00|11014.5|11010.5|11016.1|11012.1|11024.7|11020.7|11013.7|11009.7|82732
1748455200000|2025-05-28 18:00:00|11015.3|11011.3|11023.1|11019.1|11024.7|11020.7|11015.3|11011.3|82309
1756191600000|2025-08-26 07:00:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|15008
1756195200000|2025-08-26 08:00:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|36246
1756198800000|2025-08-26 09:00:00|11190.3|11186.3|11193.4|11189.4|11196.5|11192.5|11190.3|11186.3|59413
1756202400000|2025-08-26 10:00:00|11195|11191|11195|11191|11198.1|11194.1|11193.4|11189.4|27782
1756206000000|2025-08-26 11:00:00|11193.4|11189.4|11205.9|11201.9|11207.5|11203.5|11193.4|11189.4|56782
1756209600000|2025-08-26 12:00:00|11204.3|11200.3|11207.5|11203.5|11215.3|11211.3|11204.3|11200.3|137940
1756213200000|2025-08-26 13:00:00|11205.9|11201.9|11206.7|11202.7|11210.6|11206.6|11202.8|11198.8|133170
1756216800000|2025-08-26 14:00:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11201.2|11197.2|217371
1756220400000|2025-08-26 15:00:00|11210.6|11206.6|11212.2|11208.2|11215.3|11211.3|11209|11205|168962
1756224000000|2025-08-26 16:00:00|11213.7|11209.7|11220|11216|11223.1|11219.1|11212.2|11208.2|343028
1756227600000|2025-08-26 17:00:00|11221.5|11217.5|11224.7|11220.7|11227.8|11223.8|11221.5|11217.5|382130
1756231200000|2025-08-26 18:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11220|11216|151089
1756234800000|2025-08-26 19:00:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|150855
1756238400000|2025-08-26 20:00:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11220|11216|194975
1756245600000|2025-08-26 22:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|9961
1756249200000|2025-08-26 23:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|2673
1756252800000|2025-08-27 00:00:00|11220|11216|11216.8|11212.8|11220|11216|11215.3|11211.3|4093
1756256400000|2025-08-27 01:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11215.3|11211.3|6435
1756260000000|2025-08-27 02:00:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|9725
1756263600000|2025-08-27 03:00:00|11217.6|11213.6|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3837
1756267200000|2025-08-27 04:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|4200
1756270800000|2025-08-27 05:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|4355
1756274400000|2025-08-27 06:00:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|9636
1756278000000|2025-08-27 07:00:00|11212.2|11208.2|11221.5|11217.5|11223.1|11219.1|11212.2|11208.2|22646
1756281600000|2025-08-27 08:00:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|34594
1756285200000|2025-08-27 09:00:00|11224.7|11220.7|11216.8|11212.8|11224.7|11220.7|11215.3|11211.3|45744
1756288800000|2025-08-27 10:00:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11215.3|11211.3|25513
1756292400000|2025-08-27 11:00:00|11213.7|11209.7|11218.4|11214.4|11221.5|11217.5|11213.7|11209.7|63422
1756296000000|2025-08-27 12:00:00|11216.8|11212.8|11212.2|11208.2|11221.5|11217.5|11207.5|11203.5|141765
1756299600000|2025-08-27 13:00:00|11210.6|11206.6|11215.3|11211.3|11221.5|11217.5|11210.6|11206.6|79941
1756303200000|2025-08-27 14:00:00|11213.7|11209.7|11218.4|11214.4|11220|11216|11209|11205|86064
1756306800000|2025-08-27 15:00:00|11220|11216|11223.1|11219.1|11230.9|11226.9|11218.4|11214.4|196030
1756310400000|2025-08-27 16:00:00|11221.5|11217.5|11237.2|11233.2|11238.7|11234.7|11221.5|11217.5|85642
1756314000000|2025-08-27 17:00:00|11238.7|11234.7|11245|11241|11245|11241|11234|11230|71000
1756317600000|2025-08-27 18:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11241.8|11237.8|85581
1756321200000|2025-08-27 19:00:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11241.8|11237.8|63204
1756324800000|2025-08-27 20:00:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|72853
1756332000000|2025-08-27 22:00:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|5818
1756335600000|2025-08-27 23:00:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|5387
1756339200000|2025-08-28 00:00:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11245|11241|10259
1756342800000|2025-08-28 01:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|6206
1756346400000|2025-08-28 02:00:00|11249.7|11245.7|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|13813
1756350000000|2025-08-28 03:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|3155
1756353600000|2025-08-28 04:00:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|4492
1756357200000|2025-08-28 05:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|6817
1756360800000|2025-08-28 06:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|16480
1756364400000|2025-08-28 07:00:00|11255.9|11251.9|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|29133
1756368000000|2025-08-28 08:00:00|11255.9|11251.9|11254.3|11250.3|11259|11255|11254.3|11250.3|38055
1756371600000|2025-08-28 09:00:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11246.5|11242.5|24136
1756375200000|2025-08-28 10:00:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|24757
1756378800000|2025-08-28 11:00:00|11248.1|11244.1|11246.5|11242.5|11251.2|11247.2|11245|11241|42582
1756382400000|2025-08-28 12:00:00|11248.1|11244.1|11241.8|11237.8|11251.2|11247.2|11234|11230|69714
1756386000000|2025-08-28 13:00:00|11240.3|11236.3|11248.1|11244.1|11249.7|11245.7|11235.6|11231.6|52488
1756389600000|2025-08-28 14:00:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11241.8|11237.8|48410
1756393200000|2025-08-28 15:00:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|58110
1756396800000|2025-08-28 16:00:00|11257.5|11253.5|11257.5|11253.5|11260.6|11256.6|11252.8|11248.8|57123
1756400400000|2025-08-28 17:00:00|11258.3|11254.3|11255.9|11251.9|11263.7|11259.7|11254.3|11250.3|64461
1756404000000|2025-08-28 18:00:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|47009
1756407600000|2025-08-28 19:00:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11255.9|11251.9|58348
1756411200000|2025-08-28 20:00:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|34997
1756418400000|2025-08-28 22:00:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11257.5|11253.5|6754
1756422000000|2025-08-28 23:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2319
1756425600000|2025-08-29 00:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|5332
1756429200000|2025-08-29 01:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|3946
1756432800000|2025-08-29 02:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|3461
1756436400000|2025-08-29 03:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|3133
1756440000000|2025-08-29 04:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|3340
1756443600000|2025-08-29 05:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|3247
1756447200000|2025-08-29 06:00:00|11255.9|11251.9|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|8173
1756450800000|2025-08-29 07:00:00|11259|11255|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|15428
1756454400000|2025-08-29 08:00:00|11257.5|11253.5|11249.7|11245.7|11257.5|11253.5|11248.1|11244.1|33340
1756458000000|2025-08-29 09:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|8962
1756461600000|2025-08-29 10:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|9540
1756465200000|2025-08-29 11:00:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|14177
1756468800000|2025-08-29 12:00:00|11249.7|11245.7|11246.5|11242.5|11259|11255|11241.8|11237.8|74986
1756472400000|2025-08-29 13:00:00|11245|11241|11245|11241|11249.7|11245.7|11241.8|11237.8|44070
1756476000000|2025-08-29 14:00:00|11246.5|11242.5|11251.2|11247.2|11255.9|11251.9|11245|11241|61441
1756479600000|2025-08-29 15:00:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11241.8|11237.8|62717
1756483200000|2025-08-29 16:00:00|11248.1|11244.1|11252.8|11248.8|11257.5|11253.5|11248.1|11244.1|33993
1756486800000|2025-08-29 17:00:00|11251.2|11247.2|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|45440
1756490400000|2025-08-29 18:00:00|11254.3|11250.3|11251.2|11247.2|11257.5|11253.5|11251.2|11247.2|60466
1756494000000|2025-08-29 19:00:00|11252.8|11248.8|11254.3|11250.3|11262.2|11258.2|11251.2|11247.2|93583
1756497600000|2025-08-29 20:00:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11248.1|11244.1|66398
1756677600000|2025-08-31 22:00:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|3600
1756681200000|2025-08-31 23:00:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|1866
1756684800000|2025-09-01 00:00:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|3410
1756688400000|2025-09-01 01:00:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2383
1756692000000|2025-09-01 02:00:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|4617
1756695600000|2025-09-01 03:00:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|3996
1756699200000|2025-09-01 04:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|3394
1756702800000|2025-09-01 05:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1709
1756706400000|2025-09-01 06:00:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|12944
1756710000000|2025-09-01 07:00:00|11241.8|11237.8|11234|11230|11241.8|11237.8|11234|11230|13158
1756713600000|2025-09-01 08:00:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|6020
1756717200000|2025-09-01 09:00:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11234|11230|9267
1756720800000|2025-09-01 10:00:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4822
1756724400000|2025-09-01 11:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|11585
1756728000000|2025-09-01 12:00:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|8188
1756731600000|2025-09-01 13:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|2943
1756735200000|2025-09-01 14:00:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|8067
1756738800000|2025-09-01 15:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|4970
1756742400000|2025-09-01 16:00:00|||||||||2866
1756764000000|2025-09-01 22:00:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|2186
1756767600000|2025-09-01 23:00:00|11238.7|11234.7|11234|11230|11238.7|11234.7|11234|11230|4348
1756771200000|2025-09-02 00:00:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|8324
1756774800000|2025-09-02 01:00:00|11234|11230|11237.2|11233.2|11240.3|11236.3|11232.5|11228.5|10126
1756778400000|2025-09-02 02:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2554
1756782000000|2025-09-02 03:00:00|11235.6|11231.6|11241.8|11237.8|11243.4|11239.4|11235.6|11231.6|6972
1756785600000|2025-09-02 04:00:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|5729
1756789200000|2025-09-02 05:00:00|11237.2|11233.2|11230.9|11226.9|11238.7|11234.7|11229.3|11225.3|7333
1756792800000|2025-09-02 06:00:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|12726
1756796400000|2025-09-02 07:00:00|11230.9|11226.9|11220|11216|11230.9|11226.9|11218.4|11214.4|35383
1756800000000|2025-09-02 08:00:00|11218.4|11214.4|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|25807
1756803600000|2025-09-02 09:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|26230
1756807200000|2025-09-02 10:00:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11210.6|11206.6|22011
1756810800000|2025-09-02 11:00:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|30202
1756814400000|2025-09-02 12:00:00|11214.5|11210.5|11202.8|11198.8|11215.3|11211.3|11199.7|11195.7|70278
1756818000000|2025-09-02 13:00:00|11204.3|11200.3|11216.8|11212.8|11223.1|11219.1|11202.8|11198.8|95928
1756821600000|2025-09-02 14:00:00|11218.4|11214.4|11227.8|11223.8|11232.5|11228.5|11215.3|11211.3|74400
1756825200000|2025-09-02 15:00:00|11226.2|11222.2|11218.4|11214.4|11226.2|11222.2|11216.8|11212.8|42336
1756828800000|2025-09-02 16:00:00|11220|11216|11218.4|11214.4|11220|11216|11215.3|11211.3|29648
1756832400000|2025-09-02 17:00:00|11216.8|11212.8|11213.7|11209.7|11221.5|11217.5|11213.7|11209.7|32095
1756836000000|2025-09-02 18:00:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|42638
1756839600000|2025-09-02 19:00:00|11215.3|11211.3|11224.7|11220.7|11224.7|11220.7|11213.7|11209.7|39652
1756843200000|2025-09-02 20:00:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11220|11216|47343
1756850400000|2025-09-02 22:00:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|4057
1756854000000|2025-09-02 23:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2931
1756857600000|2025-09-03 00:00:00|11223.1|11219.1|11218.4|11214.4|11226.2|11222.2|11218.4|11214.4|6584
1756861200000|2025-09-03 01:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|9557
1756864800000|2025-09-03 02:00:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|4855
1756868400000|2025-09-03 03:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|6195
1756872000000|2025-09-03 04:00:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|6126
1756875600000|2025-09-03 05:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|6556
1756879200000|2025-09-03 06:00:00|11210.6|11206.6|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|17423
1756882800000|2025-09-03 07:00:00|11209|11205|11207.5|11203.5|11209|11205|11202.8|11198.8|25966
1756886400000|2025-09-03 08:00:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|19833
1756890000000|2025-09-03 09:00:00|11209.8|11205.8|11215.3|11211.3|11216.8|11212.8|11207.5|11203.5|13197
1756893600000|2025-09-03 10:00:00|11216.8|11212.8|11210.6|11206.6|11216.8|11212.8|11209|11205|9915
1756897200000|2025-09-03 11:00:00|11212.2|11208.2|11220|11216|11221.5|11217.5|11210.6|11206.6|23003
1756900800000|2025-09-03 12:00:00|11221.5|11217.5|11216.8|11212.8|11224.7|11220.7|11213.7|11209.7|35133
1756904400000|2025-09-03 13:00:00|11218.4|11214.4|11235.6|11231.6|11235.6|11231.6|11213.7|11209.7|51100
1756908000000|2025-09-03 14:00:00|11243.4|11239.4|11249.7|11245.7|11260.6|11256.6|11240.3|11236.3|115061
1756911600000|2025-09-03 15:00:00|11248.1|11244.1|11259|11255|11260.6|11256.6|11248.1|11244.1|44317
1756915200000|2025-09-03 16:00:00|11257.5|11253.5|11263.7|11259.7|11263.7|11259.7|11257.5|11253.5|32987
1756918800000|2025-09-03 17:00:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|44766
1756922400000|2025-09-03 18:00:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|42280
1756926000000|2025-09-03 19:00:00|11260.6|11256.6|11252.8|11248.8|11260.6|11256.6|11252.8|11248.8|40524
1756929600000|2025-09-03 20:00:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|21893
1756936800000|2025-09-03 22:00:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3289
1756940400000|2025-09-03 23:00:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|4510
1756944000000|2025-09-04 00:00:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|7619
1756947600000|2025-09-04 01:00:00|11259|11255|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|5066
1756951200000|2025-09-04 02:00:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|4371
1756954800000|2025-09-04 03:00:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|3675
1756958400000|2025-09-04 04:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1050
1756962000000|2025-09-04 05:00:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1144
1756965600000|2025-09-04 06:00:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|12236
1756969200000|2025-09-04 07:00:00|11260.6|11256.6|11265.3|11261.3|11266.8|11262.8|11255.9|11251.9|25644
1756972800000|2025-09-04 08:00:00|11263.7|11259.7|11270|11266|11270|11266|11263.7|11259.7|12559
1756976400000|2025-09-04 09:00:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|13604
1756980000000|2025-09-04 10:00:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|7651
1756983600000|2025-09-04 11:00:00|11270|11266|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|23710
1756987200000|2025-09-04 12:00:00|11276.2|11272.2|11274.7|11270.7|11288.7|11284.7|11268.4|11264.4|90432
1756990800000|2025-09-04 13:00:00|11276.2|11272.2|11280.9|11276.9|11282.5|11278.5|11270|11266|90492
1756994400000|2025-09-04 14:00:00|11281.7|11277.7|11266.8|11262.8|11281.7|11277.7|11266.8|11262.8|86049
1756998000000|2025-09-04 15:00:00|11268.4|11264.4|11279.3|11275.3|11280.9|11276.9|11265.3|11261.3|68813
1757001600000|2025-09-04 16:00:00|11280.9|11276.9|11287.2|11283.2|11287.2|11283.2|11277.8|11273.8|42225
1757005200000|2025-09-04 17:00:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|20645
1757008800000|2025-09-04 18:00:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|35452
1757012400000|2025-09-04 19:00:00|11287.2|11283.2|11291.8|11287.8|11293.4|11289.4|11287.2|11283.2|35670
1757016000000|2025-09-04 20:00:00|11290.3|11286.3|11291.8|11287.8|11295|11291|11288.7|11284.7|33819
1757023200000|2025-09-04 22:00:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|4468
1757026800000|2025-09-04 23:00:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|5085
1757030400000|2025-09-05 00:00:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|6443
1757034000000|2025-09-05 01:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|17145
1757037600000|2025-09-05 02:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|6376
1757041200000|2025-09-05 03:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|8689
1757044800000|2025-09-05 04:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|14584
1757048400000|2025-09-05 05:00:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|6346
1757052000000|2025-09-05 06:00:00|11299.7|11295.7|11296.5|11292.5|11301.2|11297.2|11293.4|11289.4|15076
1757055600000|2025-09-05 07:00:00|11298.1|11294.1|11291.8|11287.8|11298.1|11294.1|11290.3|11286.3|25338
1757059200000|2025-09-05 08:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|6494
1757062800000|2025-09-05 09:00:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|9984
1757066400000|2025-09-05 10:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|11248
1757070000000|2025-09-05 11:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11295|11291|31279
1757073600000|2025-09-05 12:00:00|11301.2|11297.2|11357.5|11353.5|11357.5|11353.5|11299.7|11295.7|223445
1757077200000|2025-09-05 13:00:00|11359|11355|11349.7|11345.7|11368.4|11364.4|11346.5|11342.5|191165
1757080800000|2025-09-05 14:00:00|11348.1|11344.1|11352.8|11348.8|11357.5|11353.5|11343.4|11339.4|74695
1757084400000|2025-09-05 15:00:00|11351.2|11347.2|11357.5|11353.5|11360.6|11356.6|11351.2|11347.2|45235
1757088000000|2025-09-05 16:00:00|11355.9|11351.9|11349.7|11345.7|11359|11355|11348.1|11344.1|35662
1757091600000|2025-09-05 17:00:00|11348.1|11344.1|11345|11341|11351.2|11347.2|11343.4|11339.4|37954
1757095200000|2025-09-05 18:00:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11337.2|11333.2|51996
1757098800000|2025-09-05 19:00:00|11341.8|11337.8|11334|11330|11341.8|11337.8|11334|11330|41338
1757102400000|2025-09-05 20:00:00|11332.5|11328.5|11343.4|11339.4|11346.5|11342.5|11330.9|11326.9|44564
1757282400000|2025-09-07 22:00:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11332.5|11328.5|8462
1757286000000|2025-09-07 23:00:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|7227
1757289600000|2025-09-08 00:00:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|11881
1757293200000|2025-09-08 01:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|8959
1757296800000|2025-09-08 02:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|5341
1757300400000|2025-09-08 03:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5565
1757304000000|2025-09-08 04:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2908
1757307600000|2025-09-08 05:00:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11327.8|11323.8|8630
1757311200000|2025-09-08 06:00:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|13992
1757314800000|2025-09-08 07:00:00|11338.7|11334.7|11345|11341|11345|11341|11337.2|11333.2|20680
1757318400000|2025-09-08 08:00:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|16055
1757322000000|2025-09-08 09:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|9124
1757325600000|2025-09-08 10:00:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|14361
1757329200000|2025-09-08 11:00:00|11338.7|11334.7|11345|11341|11345|11341|11337.2|11333.2|17858
1757332800000|2025-09-08 12:00:00|11343.4|11339.4|11348.1|11344.1|11349.7|11345.7|11337.2|11333.2|52404
1757336400000|2025-09-08 13:00:00|11349.7|11345.7|11355.9|11351.9|11360.6|11356.6|11345|11341|81747
1757340000000|2025-09-08 14:00:00|11357.5|11353.5|11352.8|11348.8|11360.6|11356.6|11346.5|11342.5|74178
1757343600000|2025-09-08 15:00:00|11351.2|11347.2|11359|11355|11359|11355|11351.2|11347.2|43045
1757347200000|2025-09-08 16:00:00|11357.5|11353.5|11349.7|11345.7|11359|11355|11345|11341|39168
1757350800000|2025-09-08 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|54533
1757354400000|2025-09-08 18:00:00|11349.7|11345.7|11355.9|11351.9|11357.5|11353.5|11349.7|11345.7|30955
1757358000000|2025-09-08 19:00:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|32624
1757361600000|2025-09-08 20:00:00|11355.9|11351.9|11360.6|11356.6|11362.2|11358.2|11354.3|11350.3|34645
1757368800000|2025-09-08 22:00:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|4881
1757372400000|2025-09-08 23:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|4411
1757376000000|2025-09-09 00:00:00|11355.9|11351.9|11354.3|11350.3|11360.6|11356.6|11354.3|11350.3|5776
1757379600000|2025-09-09 01:00:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|7890
1757383200000|2025-09-09 02:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|4179
1757386800000|2025-09-09 03:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|3571
1757390400000|2025-09-09 04:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2559
1757394000000|2025-09-09 05:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|6710
1757397600000|2025-09-09 06:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11345|11341|19481
1757401200000|2025-09-09 07:00:00|11349.7|11345.7|11338.7|11334.7|11351.2|11347.2|11338.7|11334.7|21829
1757404800000|2025-09-09 08:00:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|22888
1757408400000|2025-09-09 09:00:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|21526
1757412000000|2025-09-09 10:00:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|6603
1757415600000|2025-09-09 11:00:00|11348.1|11344.1|11338.7|11334.7|11348.1|11344.1|11337.2|11333.2|31848
1757419200000|2025-09-09 12:00:00|11337.2|11333.2|11343.4|11339.4|11346.5|11342.5|11335.6|11331.6|51034
1757422800000|2025-09-09 13:00:00|11341.8|11337.8|11351.2|11347.2|11355.9|11351.9|11340.3|11336.3|88321
1757426400000|2025-09-09 14:00:00|11354.3|11350.3|11334|11330|11365.3|11361.3|11332.5|11328.5|112173
1757430000000|2025-09-09 15:00:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11323.1|11319.1|62316
1757433600000|2025-09-09 16:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|34579
1757437200000|2025-09-09 17:00:00|11332.5|11328.5|11338.7|11334.7|11340.3|11336.3|11332.5|11328.5|37686
1757440800000|2025-09-09 18:00:00|11340.3|11336.3|11335.6|11331.6|11341.8|11337.8|11334|11330|32684
1757444400000|2025-09-09 19:00:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11329.3|11325.3|28528
1757448000000|2025-09-09 20:00:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|25841
1757455200000|2025-09-09 22:00:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11320|11316|3712
1757458800000|2025-09-09 23:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|7671
1757462400000|2025-09-10 00:00:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3662
1757466000000|2025-09-10 01:00:00|11323.1|11319.1|11326.2|11322.2|11330.9|11326.9|11323.1|11319.1|5982
1757469600000|2025-09-10 02:00:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3486
1757473200000|2025-09-10 03:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5902
1757476800000|2025-09-10 04:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|7819
1757480400000|2025-09-10 05:00:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3755
1757484000000|2025-09-10 06:00:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|11381
1757487600000|2025-09-10 07:00:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|14103
1757491200000|2025-09-10 08:00:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|6787
1757494800000|2025-09-10 09:00:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|8519
1757498400000|2025-09-10 10:00:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|17878
1757502000000|2025-09-10 11:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|11842
1757505600000|2025-09-10 12:00:00|11329.3|11325.3|11343.4|11339.4|11351.2|11347.2|11319.2|11315.2|102465
1757509200000|2025-09-10 13:00:00|11341.8|11337.8|11348.1|11344.1|11352.8|11348.8|11340.3|11336.3|60818
1757512800000|2025-09-10 14:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11345|11341|36204
1757516400000|2025-09-10 15:00:00|11346.5|11342.5|11354.3|11350.3|11355.9|11351.9|11343.4|11339.4|51532
1757520000000|2025-09-10 16:00:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|39421
1757523600000|2025-09-10 17:00:00|11354.3|11350.3|11362.2|11358.2|11365.3|11361.3|11352.8|11348.8|45795
1757527200000|2025-09-10 18:00:00|11360.6|11356.6|11360.6|11356.6|11363.7|11359.7|11357.5|11353.5|37381
1757530800000|2025-09-10 19:00:00|11362.2|11358.2|11352.8|11348.8|11362.2|11358.2|11351.2|11347.2|40278
1757534400000|2025-09-10 20:00:00|11354.3|11350.3|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|41689
1757541600000|2025-09-10 22:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2151
1757545200000|2025-09-10 23:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2973
1757548800000|2025-09-11 00:00:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|6194
1757552400000|2025-09-11 01:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2895
1757556000000|2025-09-11 02:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|4471
1757559600000|2025-09-11 03:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2395
1757563200000|2025-09-11 04:00:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1501
1757566800000|2025-09-11 05:00:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|2579
1757570400000|2025-09-11 06:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|11106
1757574000000|2025-09-11 07:00:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|14769
1757577600000|2025-09-11 08:00:00|11343.4|11339.4|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|14444
1757581200000|2025-09-11 09:00:00|11343.4|11339.4|11349.7|11345.7|11349.7|11345.7|11340.3|11336.3|14018
1757584800000|2025-09-11 10:00:00|11348.1|11344.1|11345|11341|11351.2|11347.2|11345|11341|12295
1757588400000|2025-09-11 11:00:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|20430
1757592000000|2025-09-11 12:00:00|11345|11341|11365.3|11361.3|11391.8|11387.8|11330.9|11326.9|177973
1757595600000|2025-09-11 13:00:00|11366.8|11362.8|11373.1|11369.1|11374.7|11370.7|11359|11355|88365
1757599200000|2025-09-11 14:00:00|11371.5|11367.5|11374.7|11370.7|11387.2|11383.2|11370|11366|96443
1757602800000|2025-09-11 15:00:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11366.8|11362.8|47276
1757606400000|2025-09-11 16:00:00|11374.7|11370.7|11373.1|11369.1|11382.5|11378.5|11373.1|11369.1|23243
1757610000000|2025-09-11 17:00:00|11374.7|11370.7|11362.2|11358.2|11374.7|11370.7|11362.2|11358.2|63064
1757613600000|2025-09-11 18:00:00|11363.7|11359.7|11368.4|11364.4|11368.4|11364.4|11362.2|11358.2|35395
1757617200000|2025-09-11 19:00:00|11370|11366|11360.6|11356.6|11373.1|11369.1|11359|11355|55475
1757620800000|2025-09-11 20:00:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|24451
1757628000000|2025-09-11 22:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1698
1757631600000|2025-09-11 23:00:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|4550
1757635200000|2025-09-12 00:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3954
1757638800000|2025-09-12 01:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5382
1757642400000|2025-09-12 02:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1915
1757646000000|2025-09-12 03:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1697
1757649600000|2025-09-12 04:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3125
1757653200000|2025-09-12 05:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1541
1757656800000|2025-09-12 06:00:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11345|11341|11404
1757660400000|2025-09-12 07:00:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|14911
1757664000000|2025-09-12 08:00:00|11349.7|11345.7|11341.8|11337.8|11349.7|11345.7|11338.7|11334.7|23483
1757667600000|2025-09-12 09:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|13703
1757671200000|2025-09-12 10:00:00|11343.4|11339.4|11348.1|11344.1|11349.7|11345.7|11341.8|11337.8|15023
1757674800000|2025-09-12 11:00:00|11346.5|11342.5|11335.6|11331.6|11349.7|11345.7|11335.6|11331.6|24913
1757678400000|2025-09-12 12:00:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11327.8|11323.8|52638
1757682000000|2025-09-12 13:00:00|11332.5|11328.5|11330.9|11326.9|11337.2|11333.2|11327.8|11323.8|52861
1757685600000|2025-09-12 14:00:00|11329.3|11325.3|11332.5|11328.5|11337.2|11333.2|11327.8|11323.8|55882
1757689200000|2025-09-12 15:00:00|11330.9|11326.9|11316.8|11312.8|11332.5|11328.5|11315.3|11311.3|88347
1757692800000|2025-09-12 16:00:00|11318.4|11314.4|11326.2|11322.2|11326.2|11322.2|11316.8|11312.8|37872
1757696400000|2025-09-12 17:00:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|22370
1757700000000|2025-09-12 18:00:00|11325.4|11321.4|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|36648
1757703600000|2025-09-12 19:00:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|31338
1757707200000|2025-09-12 20:00:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|35003
1757887200000|2025-09-14 22:00:00|11315.3|11311.3|11316.8|11312.8|11320|11316|11309|11305|4474
1757890800000|2025-09-14 23:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1957
1757894400000|2025-09-15 00:00:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11316.8|11312.8|4355
1757898000000|2025-09-15 01:00:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|2720
1757901600000|2025-09-15 02:00:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|3048
1757905200000|2025-09-15 03:00:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|3069
1757908800000|2025-09-15 04:00:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1571
1757912400000|2025-09-15 05:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2703
1757916000000|2025-09-15 06:00:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11312.2|11308.2|12197
1757919600000|2025-09-15 07:00:00|11315.3|11311.3|11321.5|11317.5|11326.2|11322.2|11313.7|11309.7|15883
1757923200000|2025-09-15 08:00:00|11323.1|11319.1|11326.2|11322.2|11327.8|11323.8|11320|11316|10529
1757926800000|2025-09-15 09:00:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|10874
1757930400000|2025-09-15 10:00:00|11332.5|11328.5|11324.7|11320.7|11332.5|11328.5|11324.7|11320.7|16712
1757934000000|2025-09-15 11:00:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11320|11316|15233
1757937600000|2025-09-15 12:00:00|11326.2|11322.2|11348.1|11344.1|11348.1|11344.1|11324.7|11320.7|59590
1757941200000|2025-09-15 13:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|38467
1757944800000|2025-09-15 14:00:00|11345|11341|11345|11341|11345|11341|11338.7|11334.7|38690
1757948400000|2025-09-15 15:00:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11345|11341|37582
1757952000000|2025-09-15 16:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11345|11341|30634
1757955600000|2025-09-15 17:00:00|11346.5|11342.5|11345|11341|11349.7|11345.7|11345|11341|25802
1757959200000|2025-09-15 18:00:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|19545
1757962800000|2025-09-15 19:00:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11341.8|11337.8|32253
1757966400000|2025-09-15 20:00:00|11343.4|11339.4|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|32563
1757973600000|2025-09-15 22:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|4815
1757977200000|2025-09-15 23:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1657
1757980800000|2025-09-16 00:00:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|5757
1757984400000|2025-09-16 01:00:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11338.7|11334.7|3522
1757988000000|2025-09-16 02:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2605
1757991600000|2025-09-16 03:00:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|3257
1757995200000|2025-09-16 04:00:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2398
1757998800000|2025-09-16 05:00:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|4607
1758002400000|2025-09-16 06:00:00|11341.8|11337.8|11346.5|11342.5|11348.1|11344.1|11340.3|11336.3|12594
1758006000000|2025-09-16 07:00:00|11348.1|11344.1|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|17666
1758009600000|2025-09-16 08:00:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|11007
1758013200000|2025-09-16 09:00:00|11351.2|11347.2|11345|11341|11351.2|11347.2|11341.8|11337.8|13668
1758016800000|2025-09-16 10:00:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|14519
1758020400000|2025-09-16 11:00:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|20959
1758024000000|2025-09-16 12:00:00|11345|11341|11335.6|11331.6|11348.1|11344.1|11329.3|11325.3|66309
1758027600000|2025-09-16 13:00:00|11334|11330|11355.9|11351.9|11357.5|11353.5|11332.5|11328.5|82987
1758031200000|2025-09-16 14:00:00|11354.3|11350.3|11352.8|11348.8|11357.5|11353.5|11349.7|11345.7|36419
1758034800000|2025-09-16 15:00:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11341.8|11337.8|44750
1758038400000|2025-09-16 16:00:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|25692
1758042000000|2025-09-16 17:00:00|11355.9|11351.9|11357.5|11353.5|11360.6|11356.6|11354.3|11350.3|33325
1758045600000|2025-09-16 18:00:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|18539
1758049200000|2025-09-16 19:00:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11349.7|11345.7|39103
1758052800000|2025-09-16 20:00:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|17808
1758060000000|2025-09-16 22:00:00|11352.8|11348.8|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|2449
1758063600000|2025-09-16 23:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1265
1758067200000|2025-09-17 00:00:00|11355.9|11351.9|11354.3|11350.3|11359|11355|11352.8|11348.8|6282
1758070800000|2025-09-17 01:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|4961
1758074400000|2025-09-17 02:00:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|3637
1758078000000|2025-09-17 03:00:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3070
1758081600000|2025-09-17 04:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1260
1758085200000|2025-09-17 05:00:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3984
1758088800000|2025-09-17 06:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|6533
1758092400000|2025-09-17 07:00:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|10360
1758096000000|2025-09-17 08:00:00|11354.3|11350.3|11360.6|11356.6|11368.4|11364.4|11354.3|11350.3|19950
1758099600000|2025-09-17 09:00:00|11362.2|11358.2|11362.2|11358.2|11365.3|11361.3|11359|11355|16269
1758103200000|2025-09-17 10:00:00|11360.6|11356.6|11360.6|11356.6|11363.7|11359.7|11359|11355|16864
1758106800000|2025-09-17 11:00:00|11359|11355|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|15285
1758110400000|2025-09-17 12:00:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|30226
1758114000000|2025-09-17 13:00:00|11351.2|11347.2|11351.2|11347.2|11359|11355|11348.1|11344.1|51943
1758117600000|2025-09-17 14:00:00|11352.8|11348.8|11343.4|11339.4|11354.3|11350.3|11341.8|11337.8|39588
1758121200000|2025-09-17 15:00:00|11345|11341|11343.4|11339.4|11345|11341|11340.3|11336.3|39085
1758124800000|2025-09-17 16:00:00|11341.8|11337.8|11332.5|11328.5|11346.5|11342.5|11327.8|11323.8|38575
1758128400000|2025-09-17 17:00:00|11330.9|11326.9|11334|11330|11341.8|11337.8|11330.9|11326.9|48432
1758132000000|2025-09-17 18:00:00|11333.3|11329.3|11313.7|11309.7|11380.9|11376.9|11310.6|11306.6|224956
1758135600000|2025-09-17 19:00:00|11315.3|11311.3|11321.5|11317.5|11334|11330|11309|11305|102145
1758139200000|2025-09-17 20:00:00|11323.1|11319.1|11307.5|11303.5|11323.1|11319.1|11307.5|11303.5|51643
1758146400000|2025-09-17 22:00:00|11304.3|11300.3|11310.6|11306.6|11310.6|11306.6|11302.8|11298.8|7496
1758150000000|2025-09-17 23:00:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|4988
1758153600000|2025-09-18 00:00:00|11312.2|11308.2|11320|11316|11320|11316|11312.2|11308.2|9300
1758157200000|2025-09-18 01:00:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|7993
1758160800000|2025-09-18 02:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|3571
1758164400000|2025-09-18 03:00:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|3690
1758168000000|2025-09-18 04:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1739
1758171600000|2025-09-18 05:00:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|5062
1758175200000|2025-09-18 06:00:00|11321.5|11317.5|11327.8|11323.8|11329.3|11325.3|11321.5|11317.5|18641
1758178800000|2025-09-18 07:00:00|11329.3|11325.3|11337.2|11333.2|11338.7|11334.7|11327.8|11323.8|23755
1758182400000|2025-09-18 08:00:00|11335.6|11331.6|11329.3|11325.3|11337.2|11333.2|11329.3|11325.3|19215
1758186000000|2025-09-18 09:00:00|11330.9|11326.9|11337.2|11333.2|11338.7|11334.7|11330.9|11326.9|16211
1758189600000|2025-09-18 10:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|16372
1758193200000|2025-09-18 11:00:00|11334|11330|11327.8|11323.8|11337.2|11333.2|11324.7|11320.7|31734
1758196800000|2025-09-18 12:00:00|11329.3|11325.3|11298.1|11294.1|11329.3|11325.3|11298.1|11294.1|104597
1758200400000|2025-09-18 13:00:00|11296.5|11292.5|11279.3|11275.3|11296.5|11292.5|11276.2|11272.2|159283
1758204000000|2025-09-18 14:00:00|11280.9|11276.9|11287.2|11283.2|11291.8|11287.8|11279.3|11275.3|72763
1758207600000|2025-09-18 15:00:00|11285.6|11281.6|11285.6|11281.6|11296.5|11292.5|11284|11280|57211
1758211200000|2025-09-18 16:00:00|11287.2|11283.2|11307.5|11303.5|11307.5|11303.5|11285.6|11281.6|66839
1758214800000|2025-09-18 17:00:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11296.5|11292.5|70197
1758218400000|2025-09-18 18:00:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11296.5|11292.5|54817
1758222000000|2025-09-18 19:00:00|11301.2|11297.2|11291.8|11287.8|11302.8|11298.8|11291.8|11287.8|48838
1758225600000|2025-09-18 20:00:00|11290.3|11286.3|11299.7|11295.7|11299.7|11295.7|11287.2|11283.2|43852
1758232800000|2025-09-18 22:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2272
1758236400000|2025-09-18 23:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|4392
1758240000000|2025-09-19 00:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|6441
1758243600000|2025-09-19 01:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|4806
1758247200000|2025-09-19 02:00:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1913
1758250800000|2025-09-19 03:00:00|11299.7|11295.7|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|7549
1758254400000|2025-09-19 04:00:00|11295|11291|11291.8|11287.8|11295|11291|11288.7|11284.7|5635
1758258000000|2025-09-19 05:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3984
1758261600000|2025-09-19 06:00:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11279.3|11275.3|20785
1758265200000|2025-09-19 07:00:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|17354
1758268800000|2025-09-19 08:00:00|11285.6|11281.6|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|15398
1758272400000|2025-09-19 09:00:00|11284|11280|11287.2|11283.2|11288.7|11284.7|11284|11280|8952
1758276000000|2025-09-19 10:00:00|11285.6|11281.6|11282.5|11278.5|11290.3|11286.3|11280.9|11276.9|13003
1758279600000|2025-09-19 11:00:00|11280.9|11276.9|11273.1|11269.1|11282.5|11278.5|11271.5|11267.5|38466
1758283200000|2025-09-19 12:00:00|11274.7|11270.7|11279.3|11275.3|11284|11280|11274.7|11270.7|47815
1758286800000|2025-09-19 13:00:00|11277.8|11273.8|11291.8|11287.8|11293.4|11289.4|11277.8|11273.8|42768
1758290400000|2025-09-19 14:00:00|11290.3|11286.3|11280.9|11276.9|11291.8|11287.8|11279.3|11275.3|44846
1758294000000|2025-09-19 15:00:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11274.7|11270.7|33560
1758297600000|2025-09-19 16:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11274.7|11270.7|22270
1758301200000|2025-09-19 17:00:00|11280.9|11276.9|11274.7|11270.7|11282.5|11278.5|11274.7|11270.7|22375
1758304800000|2025-09-19 18:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|18913
1758308400000|2025-09-19 19:00:00|11277.8|11273.8|11285.6|11281.6|11287.2|11283.2|11276.2|11272.2|32944
1758312000000|2025-09-19 20:00:00|11284|11280|11284|11280|11285.6|11281.6|11280.9|11276.9|19785
1758492000000|2025-09-21 22:00:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|5109
1758495600000|2025-09-21 23:00:00|11279.3|11275.3|11277.8|11273.8|11280.1|11276.1|11277.8|11273.8|4273
1758499200000|2025-09-22 00:00:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4755
1758502800000|2025-09-22 01:00:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|4191
1758506400000|2025-09-22 02:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|5403
1758510000000|2025-09-22 03:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|4116
1758513600000|2025-09-22 04:00:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|5498
1758517200000|2025-09-22 05:00:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|7888
1758520800000|2025-09-22 06:00:00|11277.8|11273.8|11282.5|11278.5|11284|11280|11276.2|11272.2|12318
1758524400000|2025-09-22 07:00:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11276.2|11272.2|16752
1758528000000|2025-09-22 08:00:00|11280.9|11276.9|11287.2|11283.2|11287.2|11283.2|11280.9|11276.9|16292
1758531600000|2025-09-22 09:00:00|11285.6|11281.6|11284|11280|11288.7|11284.7|11284|11280|13902
1758535200000|2025-09-22 10:00:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11280.9|11276.9|9186
1758538800000|2025-09-22 11:00:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|22494
1758542400000|2025-09-22 12:00:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11280.9|11276.9|36736
1758546000000|2025-09-22 13:00:00|11285.6|11281.6|11282.5|11278.5|11290.3|11286.3|11279.3|11275.3|45075
1758549600000|2025-09-22 14:00:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|49464
1758553200000|2025-09-22 15:00:00|11279.3|11275.3|11271.5|11267.5|11285.6|11281.6|11270|11266|37205
1758556800000|2025-09-22 16:00:00|11270|11266|11279.3|11275.3|11279.3|11275.3|11270|11266|24828
1758560400000|2025-09-22 17:00:00|11277.8|11273.8|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|35011
1758564000000|2025-09-22 18:00:00|11274.7|11270.7|11273.1|11269.1|11277.8|11273.8|11268.4|11264.4|28820
1758567600000|2025-09-22 19:00:00|11274.7|11270.7|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|32783
1758571200000|2025-09-22 20:00:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|30568
1758578400000|2025-09-22 22:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2022
1758582000000|2025-09-22 23:00:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1206
1758585600000|2025-09-23 00:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2420
1758589200000|2025-09-23 01:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|4727
1758592800000|2025-09-23 02:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2319
1758596400000|2025-09-23 03:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2840
1758600000000|2025-09-23 04:00:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2214
1758603600000|2025-09-23 05:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2004
1758607200000|2025-09-23 06:00:00|11274.7|11270.7|11282.5|11278.5|11282.5|11278.5|11274.7|11270.7|11780
1758610800000|2025-09-23 07:00:00|11284|11280|11280.9|11276.9|11284|11280|11274.7|11270.7|19365
1758614400000|2025-09-23 08:00:00|11279.3|11275.3|11282.5|11278.5|11284|11280|11277.8|11273.8|10783
1758618000000|2025-09-23 09:00:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|8369
1758621600000|2025-09-23 10:00:00|11284|11280|11284|11280|11284|11280|11277.8|11273.8|10371
1758625200000|2025-09-23 11:00:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11277.8|11273.8|19619
1758628800000|2025-09-23 12:00:00|11287.2|11283.2|11279.3|11275.3|11287.2|11283.2|11276.2|11272.2|28722
1758632400000|2025-09-23 13:00:00|11280.9|11276.9|11276.2|11272.2|11284|11280|11273.1|11269.1|47203
1758636000000|2025-09-23 14:00:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11268.4|11264.4|36163
1758639600000|2025-09-23 15:00:00|11273.1|11269.1|11279.3|11275.3|11279.3|11275.3|11268.4|11264.4|41769
1758643200000|2025-09-23 16:00:00|11280.9|11276.9|11276.2|11272.2|11287.2|11283.2|11274.7|11270.7|47146
1758646800000|2025-09-23 17:00:00|11274.7|11270.7|11291.8|11287.8|11293.4|11289.4|11274.7|11270.7|49195
1758650400000|2025-09-23 18:00:00|11290.3|11286.3|11288.7|11284.7|11295|11291|11287.2|11283.2|74560
1758654000000|2025-09-23 19:00:00|11287.2|11283.2|11293.4|11289.4|11295|11291|11287.2|11283.2|33391
1758657600000|2025-09-23 20:00:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|31984
1758664800000|2025-09-23 22:00:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|3999
1758668400000|2025-09-23 23:00:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5444
1758672000000|2025-09-24 00:00:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|7290
1758675600000|2025-09-24 01:00:00|11298.1|11294.1|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|8514
1758679200000|2025-09-24 02:00:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3230
1758682800000|2025-09-24 03:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|2346
1758686400000|2025-09-24 04:00:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|2424
1758690000000|2025-09-24 05:00:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|7935
1758693600000|2025-09-24 06:00:00|11296.5|11292.5|11296.5|11292.5|11299.7|11295.7|11295|11291|7437
1758697200000|2025-09-24 07:00:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|18407
1758700800000|2025-09-24 08:00:00|11295.8|11291.8|11296.5|11292.5|11301.2|11297.2|11295|11291|12745
1758704400000|2025-09-24 09:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11288.7|11284.7|16179
1758708000000|2025-09-24 10:00:00|11298.1|11294.1|11290.3|11286.3|11298.1|11294.1|11288.7|11284.7|17664
1758711600000|2025-09-24 11:00:00|11288.7|11284.7|11282.5|11278.5|11291.8|11287.8|11280.9|11276.9|24359
1758715200000|2025-09-24 12:00:00|11284|11280|11277.8|11273.8|11285.6|11281.6|11276.2|11272.2|49231
1758718800000|2025-09-24 13:00:00|11276.2|11272.2|11274.7|11270.7|11280.9|11276.9|11273.1|11269.1|54738
1758722400000|2025-09-24 14:00:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11268.4|11264.4|69679
1758726000000|2025-09-24 15:00:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11270|11266|37790
1758729600000|2025-09-24 16:00:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|33349
1758733200000|2025-09-24 17:00:00|11271.5|11267.5|11270|11266|11274.7|11270.7|11268.4|11264.4|34837
1758736800000|2025-09-24 18:00:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11263.7|11259.7|62868
1758740400000|2025-09-24 19:00:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11262.2|11258.2|40074
1758744000000|2025-09-24 20:00:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|25537
1758751200000|2025-09-24 22:00:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3148
1758754800000|2025-09-24 23:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3186
1758758400000|2025-09-25 00:00:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|6242
1758762000000|2025-09-25 01:00:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|5200
1758765600000|2025-09-25 02:00:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|2689
1758769200000|2025-09-25 03:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3182
1758772800000|2025-09-25 04:00:00|||||||||2109
1758776400000|2025-09-25 05:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4081
1758780000000|2025-09-25 06:00:00|11268.4|11264.4|11260.6|11256.6|11268.4|11264.4|11255.9|11251.9|24624
1758783600000|2025-09-25 07:00:00|11259|11255|11266.8|11262.8|11268.4|11264.4|11257.5|11253.5|25070
1758787200000|2025-09-25 08:00:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11265.3|11261.3|11678
1758790800000|2025-09-25 09:00:00|11263.7|11259.7|11266.8|11262.8|11270|11266|11262.2|11258.2|22961
1758794400000|2025-09-25 10:00:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11259|11255|21513
1758798000000|2025-09-25 11:00:00|11257.5|11253.5|11251.2|11247.2|11257.5|11253.5|11248.1|11244.1|55201
1758801600000|2025-09-25 12:00:00|11252.8|11248.8|11229.3|11225.3|11259|11255|11223.1|11219.1|147616
1758805200000|2025-09-25 13:00:00|11230.9|11226.9|11226.2|11222.2|11243.4|11239.4|11224.7|11220.7|95630
1758808800000|2025-09-25 14:00:00|11224.7|11220.7|11230.9|11226.9|11235.6|11231.6|11224.7|11220.7|87800
1758812400000|2025-09-25 15:00:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11221.5|11217.5|69014
1758816000000|2025-09-25 16:00:00|11230.9|11226.9|11238.7|11234.7|11241.8|11237.8|11229.3|11225.3|63862
1758819600000|2025-09-25 17:00:00|11240.3|11236.3|11234|11230|11240.3|11236.3|11226.2|11222.2|73361
1758823200000|2025-09-25 18:00:00|11232.5|11228.5|11235.6|11231.6|11238.7|11234.7|11229.3|11225.3|59478
1758826800000|2025-09-25 19:00:00|11234|11230|11235.6|11231.6|11238.7|11234.7|11234|11230|50889
1758830400000|2025-09-25 20:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11234|11230|26253
1758837600000|2025-09-25 22:00:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|7984
1758841200000|2025-09-25 23:00:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|5000
1758844800000|2025-09-26 00:00:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11234|11230|6657
1758848400000|2025-09-26 01:00:00|11238.7|11234.7|11234|11230|11241.8|11237.8|11230.9|11226.9|20787
1758852000000|2025-09-26 02:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|2463
1758855600000|2025-09-26 03:00:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|2564
1758859200000|2025-09-26 04:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|4958
1758862800000|2025-09-26 05:00:00|11234|11230|11229.3|11225.3|11234|11230|11229.3|11225.3|4174
1758866400000|2025-09-26 06:00:00|11227.8|11223.8|11232.5|11228.5|11234|11230|11227.8|11223.8|11906
1758870000000|2025-09-26 07:00:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11226.2|11222.2|18883
1758873600000|2025-09-26 08:00:00|11234|11230|11234|11230|11237.2|11233.2|11232.5|11228.5|19100
1758877200000|2025-09-26 09:00:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11232.5|11228.5|15146
1758880800000|2025-09-26 10:00:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11230.9|11226.9|16392
1758884400000|2025-09-26 11:00:00|11230.9|11226.9|11241.8|11237.8|11243.4|11239.4|11230.9|11226.9|21835
1758888000000|2025-09-26 12:00:00|11240.3|11236.3|11243.4|11239.4|11249.7|11245.7|11235.6|11231.6|72359
1758891600000|2025-09-26 13:00:00|11241.8|11237.8|11224.7|11220.7|11243.4|11239.4|11223.1|11219.1|60209
1758895200000|2025-09-26 14:00:00|11226.2|11222.2|11237.2|11233.2|11248.1|11244.1|11224.7|11220.7|65032
1758898800000|2025-09-26 15:00:00|11235.6|11231.6|11229.3|11225.3|11237.2|11233.2|11226.2|11222.2|45805
1758902400000|2025-09-26 16:00:00|11227.8|11223.8|11226.2|11222.2|11230.9|11226.9|11221.5|11217.5|40598
1758906000000|2025-09-26 17:00:00|11227.8|11223.8|11229.3|11225.3|11232.5|11228.5|11226.2|11222.2|24993
1758909600000|2025-09-26 18:00:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|23688
1758913200000|2025-09-26 19:00:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|22268
1758916800000|2025-09-26 20:00:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11229.3|11225.3|32439
1759096800000|2025-09-28 22:00:00|11229.3|11225.3|11237.2|11233.2|11238.7|11234.7|11229.3|11225.3|5142
1759100400000|2025-09-28 23:00:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|4443
1759104000000|2025-09-29 00:00:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|5968
1759107600000|2025-09-29 01:00:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|6865
1759111200000|2025-09-29 02:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|2150
1759114800000|2025-09-29 03:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1997
1759118400000|2025-09-29 04:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2347
1759122000000|2025-09-29 05:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|3708
1759125600000|2025-09-29 06:00:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|15139
1759129200000|2025-09-29 07:00:00|11246.5|11242.5|11254.3|11250.3|11254.3|11250.3|11246.5|11242.5|14123
1759132800000|2025-09-29 08:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|11260
1759136400000|2025-09-29 09:00:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|10893
1759140000000|2025-09-29 10:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|11234
1759143600000|2025-09-29 11:00:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11246.5|11242.5|21749
1759147200000|2025-09-29 12:00:00|11251.2|11247.2|11245|11241|11251.2|11247.2|11243.4|11239.4|28144
1759150800000|2025-09-29 13:00:00|11243.4|11239.4|11251.2|11247.2|11252.8|11248.8|11237.2|11233.2|60504
1759154400000|2025-09-29 14:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|36426
1759158000000|2025-09-29 15:00:00|11254.3|11250.3|11255.9|11251.9|11259|11255|11254.3|11250.3|38876
1759161600000|2025-09-29 16:00:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11254.3|11250.3|29810
1759165200000|2025-09-29 17:00:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|19198
1759168800000|2025-09-29 18:00:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|21758
1759172400000|2025-09-29 19:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|28680
1759176000000|2025-09-29 20:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|27299
1759183200000|2025-09-29 22:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1045
1759186800000|2025-09-29 23:00:00|||||||||1271
1759190400000|2025-09-30 00:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3944
1759194000000|2025-09-30 01:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3844
1759197600000|2025-09-30 02:00:00|11253.6|11249.6|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1163
1759201200000|2025-09-30 03:00:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3424
1759204800000|2025-09-30 04:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2759
1759208400000|2025-09-30 05:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2754
1759212000000|2025-09-30 06:00:00|11254.3|11250.3|11268.4|11264.4|11270|11266|11254.3|11250.3|26465
1759215600000|2025-09-30 07:00:00|11270|11266|11263.7|11259.7|11270|11266|11263.7|11259.7|20007
1759219200000|2025-09-30 08:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11259|11255|15676
1759222800000|2025-09-30 09:00:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|9008
1759226400000|2025-09-30 10:00:00|11266.8|11262.8|11255.9|11251.9|11266.8|11262.8|11255.9|11251.9|12487
1759230000000|2025-09-30 11:00:00|11254.3|11250.3|11263.7|11259.7|11265.3|11261.3|11254.3|11250.3|50299
1759233600000|2025-09-30 12:00:00|11265.3|11261.3|11263.7|11259.7|11271.5|11267.5|11262.2|11258.2|45497
1759237200000|2025-09-30 13:00:00|11262.2|11258.2|11270|11266|11271.5|11267.5|11260.6|11256.6|47158
1759240800000|2025-09-30 14:00:00|11270.8|11266.8|11276.2|11272.2|11280.9|11276.9|11262.2|11258.2|99287
1759244400000|2025-09-30 15:00:00|11277.8|11273.8|11260.6|11256.6|11277.8|11273.8|11257.5|11253.5|68813
1759248000000|2025-09-30 16:00:00|11259|11255|11266.8|11262.8|11270|11266|11259|11255|43843
1759251600000|2025-09-30 17:00:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11255.9|11251.9|41482
1759255200000|2025-09-30 18:00:00|11260.6|11256.6|11251.2|11247.2|11260.6|11256.6|11249.7|11245.7|50703
1759258800000|2025-09-30 19:00:00|11252.8|11248.8|11249.7|11245.7|11255.9|11251.9|11246.5|11242.5|99494
1759262400000|2025-09-30 20:00:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11243.4|11239.4|61697
1759269600000|2025-09-30 22:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|3607
1759273200000|2025-09-30 23:00:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|5309
1759276800000|2025-10-01 00:00:00|11243.4|11239.4|11246.5|11242.5|11249.7|11245.7|11243.4|11239.4|9185
1759280400000|2025-10-01 01:00:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|8600
1759284000000|2025-10-01 02:00:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|5072
1759287600000|2025-10-01 03:00:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2236
1759291200000|2025-10-01 04:00:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|5230
1759294800000|2025-10-01 05:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|5728
1759298400000|2025-10-01 06:00:00|11251.2|11247.2|11240.3|11236.3|11251.2|11247.2|11240.3|11236.3|19958
1759302000000|2025-10-01 07:00:00|11241.8|11237.8|11249.7|11245.7|11251.2|11247.2|11240.3|11236.3|27300
1759305600000|2025-10-01 08:00:00|11248.1|11244.1|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|14393
1759309200000|2025-10-01 09:00:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|8637
1759312800000|2025-10-01 10:00:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|13329
1759316400000|2025-10-01 11:00:00|11252.8|11248.8|11263.7|11259.7|11266.8|11262.8|11252.8|11248.8|36666
1759320000000|2025-10-01 12:00:00|11262.2|11258.2|11285.6|11281.6|11293.4|11289.4|11252.8|11248.8|143632
1759323600000|2025-10-01 13:00:00|11287.2|11283.2|11295.8|11291.8|11299.7|11295.7|11285.6|11281.6|70711
1759327200000|2025-10-01 14:00:00|11296.5|11292.5|11284|11280|11296.5|11292.5|11276.2|11272.2|88354
1759330800000|2025-10-01 15:00:00|11282.5|11278.5|11271.5|11267.5|11284|11280|11268.4|11264.4|76887
1759334400000|2025-10-01 16:00:00|11270|11266|11277.8|11273.8|11277.8|11273.8|11268.4|11264.4|33753
1759338000000|2025-10-01 17:00:00|11276.2|11272.2|11280.9|11276.9|11282.5|11278.5|11274.7|11270.7|27849
1759341600000|2025-10-01 18:00:00|11279.3|11275.3|11285.6|11281.6|11288.7|11284.7|11279.3|11275.3|40124
1759345200000|2025-10-01 19:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|22948
1759348800000|2025-10-01 20:00:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|24905
1759356000000|2025-10-01 22:00:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3150
1759359600000|2025-10-01 23:00:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|5081
1759363200000|2025-10-02 00:00:00|11290.3|11286.3|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|12897
1759366800000|2025-10-02 01:00:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|4236
1759370400000|2025-10-02 02:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|7413
1759374000000|2025-10-02 03:00:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|5777
1759377600000|2025-10-02 04:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1805
1759381200000|2025-10-02 05:00:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|4224
1759384800000|2025-10-02 06:00:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|8739
1759388400000|2025-10-02 07:00:00|11284|11280|11285.6|11281.6|11288.7|11284.7|11284|11280|15012
1759392000000|2025-10-02 08:00:00|11284|11280|11287.2|11283.2|11290.3|11286.3|11284|11280|20181
1759395600000|2025-10-02 09:00:00|11288.7|11284.7|11295|11291|11296.5|11292.5|11288.7|11284.7|22884
1759399200000|2025-10-02 10:00:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|20112
1759402800000|2025-10-02 11:00:00|11295|11291|11285.6|11281.6|11296.5|11292.5|11284|11280|25708
1759406400000|2025-10-02 12:00:00|11287.2|11283.2|11271.5|11267.5|11288.7|11284.7|11270|11266|50900
1759410000000|2025-10-02 13:00:00|11273.1|11269.1|11274.7|11270.7|11279.3|11275.3|11271.5|11267.5|59583
1759413600000|2025-10-02 14:00:00|11276.2|11272.2|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|45015
1759417200000|2025-10-02 15:00:00|11277.8|11273.8|11282.5|11278.5|11285.6|11281.6|11277.8|11273.8|21359
1759420800000|2025-10-02 16:00:00|11280.9|11276.9|11298.1|11294.1|11298.1|11294.1|11280.9|11276.9|34120
1759424400000|2025-10-02 17:00:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11293.4|11289.4|23983
1759428000000|2025-10-02 18:00:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|38862
1759431600000|2025-10-02 19:00:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|20157
1759435200000|2025-10-02 20:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|17272
1759442400000|2025-10-02 22:00:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|1993
1759446000000|2025-10-02 23:00:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2185
1759449600000|2025-10-03 00:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|4535
1759453200000|2025-10-03 01:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3848
1759456800000|2025-10-03 02:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2026
1759460400000|2025-10-03 03:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|4640
1759464000000|2025-10-03 04:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1114
1759467600000|2025-10-03 05:00:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2681
1759471200000|2025-10-03 06:00:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|10841
1759474800000|2025-10-03 07:00:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|7926
1759478400000|2025-10-03 08:00:00|11288.7|11284.7|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|7645
1759482000000|2025-10-03 09:00:00|11287.2|11283.2|11293.4|11289.4|11293.4|11289.4|11287.2|11283.2|5902
1759485600000|2025-10-03 10:00:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|7268
1759489200000|2025-10-03 11:00:00|11290.3|11286.3|11296.5|11292.5|11299.7|11295.7|11288.7|11284.7|20697
1759492800000|2025-10-03 12:00:00|11295|11291|11288.7|11284.7|11298.1|11294.1|11288.7|11284.7|31087
1759496400000|2025-10-03 13:00:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11280.9|11276.9|59597
1759500000000|2025-10-03 14:00:00|11293.4|11289.4|11274.7|11270.7|11293.4|11289.4|11268.4|11264.4|81088
1759503600000|2025-10-03 15:00:00|11273.1|11269.1|11277.8|11273.8|11279.3|11275.3|11271.5|11267.5|39943
1759507200000|2025-10-03 16:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|26147
1759510800000|2025-10-03 17:00:00|11273.1|11269.1|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|20690
1759514400000|2025-10-03 18:00:00|11274.7|11270.7|11270|11266|11274.7|11270.7|11270|11266|27071
1759518000000|2025-10-03 19:00:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11265.3|11261.3|22911
1759521600000|2025-10-03 20:00:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|23940
1759701600000|2025-10-05 22:00:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|8649
1759705200000|2025-10-05 23:00:00|11252.8|11248.8|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|6806
1759708800000|2025-10-06 00:00:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11251.2|11247.2|9859
1759712400000|2025-10-06 01:00:00|11259|11255|11255.9|11251.9|11259|11255|11254.3|11250.3|4055
1759716000000|2025-10-06 02:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2451
1759719600000|2025-10-06 03:00:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|5668
1759723200000|2025-10-06 04:00:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|3023
1759726800000|2025-10-06 05:00:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|8187
1759730400000|2025-10-06 06:00:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|9592
1759734000000|2025-10-06 07:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11245|11241|36731
1759737600000|2025-10-06 08:00:00|11257.5|11253.5|11254.3|11250.3|11262.2|11258.2|11252.8|11248.8|28186
1759741200000|2025-10-06 09:00:00|11252.8|11248.8|11249.7|11245.7|11257.5|11253.5|11249.7|11245.7|14988
1759744800000|2025-10-06 10:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11245|11241|11093
1759748400000|2025-10-06 11:00:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11245|11241|20360
1759752000000|2025-10-06 12:00:00|11246.5|11242.5|11241.8|11237.8|11251.2|11247.2|11238.7|11234.7|43260
1759755600000|2025-10-06 13:00:00|11240.3|11236.3|11246.5|11242.5|11251.2|11247.2|11240.3|11236.3|42344
1759759200000|2025-10-06 14:00:00|11245|11241|11255.9|11251.9|11259|11255|11245|11241|47355
1759762800000|2025-10-06 15:00:00|11257.5|11253.5|11243.4|11239.4|11257.5|11253.5|11241.8|11237.8|44618
1759766400000|2025-10-06 16:00:00|11241.8|11237.8|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|20197
1759770000000|2025-10-06 17:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|13879
1759773600000|2025-10-06 18:00:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|33327
1759777200000|2025-10-06 19:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|20542
1759780800000|2025-10-06 20:00:00|11240.3|11236.3|11246.5|11242.5|11246.5|11242.5|11238.7|11234.7|33948
1759788000000|2025-10-06 22:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1417
1759791600000|2025-10-06 23:00:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|6324
1759795200000|2025-10-07 00:00:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|5032
1759798800000|2025-10-07 01:00:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|2937
1759802400000|2025-10-07 02:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|447
1759806000000|2025-10-07 03:00:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|2537
1759809600000|2025-10-07 04:00:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|5559
1759813200000|2025-10-07 05:00:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|4833
1759816800000|2025-10-07 06:00:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|9336
1759820400000|2025-10-07 07:00:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|15415
1759824000000|2025-10-07 08:00:00|11237.2|11233.2|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|12966
1759827600000|2025-10-07 09:00:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|9615
1759831200000|2025-10-07 10:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|9775
1759834800000|2025-10-07 11:00:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|22501
1759838400000|2025-10-07 12:00:00|11234|11230|11240.3|11236.3|11240.3|11236.3|11234|11230|30910
1759842000000|2025-10-07 13:00:00|11241.8|11237.8|11246.5|11242.5|11249.7|11245.7|11240.3|11236.3|48184
1759845600000|2025-10-07 14:00:00|11248.1|11244.1|11254.3|11250.3|11255.9|11251.9|11248.1|11244.1|40186
1759849200000|2025-10-07 15:00:00|11252.8|11248.8|11268.4|11264.4|11271.5|11267.5|11252.8|11248.8|87248
1759852800000|2025-10-07 16:00:00|11270|11266|11270|11266|11273.1|11269.1|11266.8|11262.8|37490
1759856400000|2025-10-07 17:00:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|34483
1759860000000|2025-10-07 18:00:00|11273.1|11269.1|11268.4|11264.4|11274.7|11270.7|11266.8|11262.8|73868
1759863600000|2025-10-07 19:00:00|11270|11266|11265.3|11261.3|11270|11266|11263.7|11259.7|20552
1759867200000|2025-10-07 20:00:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11265.3|11261.3|25013
1759874400000|2025-10-07 22:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3037
1759878000000|2025-10-07 23:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3538
1759881600000|2025-10-08 00:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4519
1759885200000|2025-10-08 01:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|5170
1759888800000|2025-10-08 02:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3152
1759892400000|2025-10-08 03:00:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1372
1759896000000|2025-10-08 04:00:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|2929
1759899600000|2025-10-08 05:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4648
1759903200000|2025-10-08 06:00:00|11270|11266|11276.2|11272.2|11276.2|11272.2|11270|11266|9888
1759906800000|2025-10-08 07:00:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|19155
1759910400000|2025-10-08 08:00:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|13841
1759914000000|2025-10-08 09:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|9578
1759917600000|2025-10-08 10:00:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|13677
1759921200000|2025-10-08 11:00:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|23364
1759924800000|2025-10-08 12:00:00|11280.9|11276.9|11280.9|11276.9|11285.6|11281.6|11279.3|11275.3|44581
1759928400000|2025-10-08 13:00:00|11282.5|11278.5|11271.5|11267.5|11284|11280|11268.4|11264.4|38769
1759932000000|2025-10-08 14:00:00|11270|11266|11271.5|11267.5|11276.2|11272.2|11270|11266|41824
1759935600000|2025-10-08 15:00:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|30543
1759939200000|2025-10-08 16:00:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|25490
1759942800000|2025-10-08 17:00:00|11271.5|11267.5|11263.7|11259.7|11271.5|11267.5|11262.2|11258.2|41020
1759946400000|2025-10-08 18:00:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11255.9|11251.9|52473
1759950000000|2025-10-08 19:00:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11259|11255|19106
1759953600000|2025-10-08 20:00:00|11262.2|11258.2|11268.4|11264.4|11268.4|11264.4|11260.6|11256.6|34734
1759960800000|2025-10-08 22:00:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|4288
1759964400000|2025-10-08 23:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1989
1759968000000|2025-10-09 00:00:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|7369
1759971600000|2025-10-09 01:00:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|6512
1759975200000|2025-10-09 02:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1206
1759978800000|2025-10-09 03:00:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|4219
1759982400000|2025-10-09 04:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1498
1759986000000|2025-10-09 05:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4308
1759989600000|2025-10-09 06:00:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11259|11255|10431
1759993200000|2025-10-09 07:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|9067
1759996800000|2025-10-09 08:00:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|9770
1760000400000|2025-10-09 09:00:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|10674
1760004000000|2025-10-09 10:00:00|11263.7|11259.7|11273.1|11269.1|11273.1|11269.1|11262.2|11258.2|15293
1760007600000|2025-10-09 11:00:00|11271.5|11267.5|11259|11255|11273.1|11269.1|11259|11255|31171
1760011200000|2025-10-09 12:00:00|11260.6|11256.6|11254.3|11250.3|11262.2|11258.2|11254.3|11250.3|36452
1760014800000|2025-10-09 13:00:00|11252.8|11248.8|11252.8|11248.8|11257.5|11253.5|11246.5|11242.5|64140
1760018400000|2025-10-09 14:00:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11249.7|11245.7|46080
1760022000000|2025-10-09 15:00:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|29755
1760025600000|2025-10-09 16:00:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11251.2|11247.2|30153
1760029200000|2025-10-09 17:00:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|30150
1760032800000|2025-10-09 18:00:00|11248.1|11244.1|11249.7|11245.7|11252.8|11248.8|11246.5|11242.5|30270
1760036400000|2025-10-09 19:00:00|11251.2|11247.2|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|38979
1760040000000|2025-10-09 20:00:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|26794
1760047200000|2025-10-09 22:00:00|11255.9|11251.9|11255.9|11251.9|11259|11255|11254.3|11250.3|3663
1760050800000|2025-10-09 23:00:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1270
1760054400000|2025-10-10 00:00:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|3950
1760058000000|2025-10-10 01:00:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|1817
1760061600000|2025-10-10 02:00:00|||||||||966
1760065200000|2025-10-10 03:00:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11259|11255|5864
1760068800000|2025-10-10 04:00:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1295
1760072400000|2025-10-10 05:00:00|11262.9|11258.9|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|5623
1760076000000|2025-10-10 06:00:00|11262.2|11258.2|11268.4|11264.4|11268.4|11264.4|11262.2|11258.2|18939
1760079600000|2025-10-10 07:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|19194
1760083200000|2025-10-10 08:00:00|11270|11266|11270|11266|11273.1|11269.1|11270|11266|14250
1760086800000|2025-10-10 09:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|12195
1760090400000|2025-10-10 10:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|8023
1760094000000|2025-10-10 11:00:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|31112
1760097600000|2025-10-10 12:00:00|11279.3|11275.3|11285.6|11281.6|11287.2|11283.2|11279.3|11275.3|63900
1760101200000|2025-10-10 13:00:00|11284|11280|11284|11280|11287.2|11283.2|11276.2|11272.2|43474
1760104800000|2025-10-10 14:00:00|11282.5|11278.5|11287.2|11283.2|11288.7|11284.7|11274.7|11270.7|56320
1760108400000|2025-10-10 15:00:00|11288.7|11284.7|11307.5|11303.5|11315.3|11311.3|11288.7|11284.7|176395
1760112000000|2025-10-10 16:00:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11298.1|11294.1|71893
1760115600000|2025-10-10 17:00:00|11309|11305|11316.8|11312.8|11318.4|11314.4|11309|11305|42248
1760119200000|2025-10-10 18:00:00|11315.3|11311.3|11315.3|11311.3|11321.5|11317.5|11315.3|11311.3|52692
1760122800000|2025-10-10 19:00:00|11313.7|11309.7|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|48680
1760126400000|2025-10-10 20:00:00|11313.7|11309.7|11329.3|11325.3|11329.3|11325.3|11304.3|11300.3|68944
1760306400000|2025-10-12 22:00:00|11310.6|11306.6|11304.3|11300.3|11310.6|11306.6|11296.5|11292.5|21748
1760310000000|2025-10-12 23:00:00|11305.9|11301.9|11299.7|11295.7|11309|11305|11299.7|11295.7|6002
1760313600000|2025-10-13 00:00:00|11301.2|11297.2|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|5301
1760317200000|2025-10-13 01:00:00|11298.9|11294.9|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|9031
1760320800000|2025-10-13 02:00:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4630
1760324400000|2025-10-13 03:00:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|5479
1760328000000|2025-10-13 04:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2426
1760331600000|2025-10-13 05:00:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|8327
1760335200000|2025-10-13 06:00:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11299.7|11295.7|22707
1760338800000|2025-10-13 07:00:00|11305.9|11301.9|11298.1|11294.1|11305.9|11301.9|11296.5|11292.5|18820
1760342400000|2025-10-13 08:00:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|10123
1760346000000|2025-10-13 09:00:00|11299.7|11295.7|11307.5|11303.5|11309|11305|11298.1|11294.1|14610
1760349600000|2025-10-13 10:00:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|4371
1760353200000|2025-10-13 11:00:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|20036
1760356800000|2025-10-13 12:00:00|11313.7|11309.7|11310.6|11306.6|11320|11316|11307.5|11303.5|21895
1760360400000|2025-10-13 13:00:00|11309|11305|11310.6|11306.6|11313.7|11309.7|11307.5|11303.5|34467
1760364000000|2025-10-13 14:00:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11301.2|11297.2|26146
1760367600000|2025-10-13 15:00:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|10244
1760371200000|2025-10-13 16:00:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|9580
1760374800000|2025-10-13 17:00:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|12033
1760378400000|2025-10-13 18:00:00|11310.6|11306.6|11318.4|11314.4|11318.4|11314.4|11310.6|11306.6|24286
1760382000000|2025-10-13 19:00:00|11320|11316|11320|11316|11320|11316|11316.8|11312.8|21254
1760385600000|2025-10-13 20:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|13213
1760392800000|2025-10-13 22:00:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|2745
1760396400000|2025-10-13 23:00:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|4598
1760400000000|2025-10-14 00:00:00|11318.4|11314.4|11309|11305|11320|11316|11309|11305|13149
1760403600000|2025-10-14 01:00:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|8313
1760407200000|2025-10-14 02:00:00|11310.6|11306.6|11315.3|11311.3|11316.8|11312.8|11310.6|11306.6|12968
1760410800000|2025-10-14 03:00:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11316.8|11312.8|8843
1760414400000|2025-10-14 04:00:00|11321.5|11317.5|11327.8|11323.8|11330.9|11326.9|11320|11316|17985
1760418000000|2025-10-14 05:00:00|11329.3|11325.3|11335.6|11331.6|11340.3|11336.3|11327.8|11323.8|19784
1760421600000|2025-10-14 06:00:00|11334|11330|11341.8|11337.8|11345|11341|11334|11330|32400
1760425200000|2025-10-14 07:00:00|11343.4|11339.4|11346.5|11342.5|11352.8|11348.8|11340.3|11336.3|42853
1760428800000|2025-10-14 08:00:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11341.8|11337.8|31786
1760432400000|2025-10-14 09:00:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|27263
1760436000000|2025-10-14 10:00:00|11352.8|11348.8|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|35048
1760439600000|2025-10-14 11:00:00|11352.8|11348.8|11338.7|11334.7|11352.8|11348.8|11335.6|11331.6|56852
1760443200000|2025-10-14 12:00:00|11337.2|11333.2|11338.7|11334.7|11346.5|11342.5|11335.6|11331.6|69666
1760446800000|2025-10-14 13:00:00|11337.2|11333.2|11329.3|11325.3|11338.7|11334.7|11321.5|11317.5|95403
1760450400000|2025-10-14 14:00:00|11328.6|11324.6|11327.8|11323.8|11334|11330|11323.1|11319.1|80967
1760454000000|2025-10-14 15:00:00|11326.2|11322.2|11323.1|11319.1|11330.9|11326.9|11320|11316|47692
1760457600000|2025-10-14 16:00:00|11324.7|11320.7|11337.2|11333.2|11337.2|11333.2|11323.1|11319.1|55408
1760461200000|2025-10-14 17:00:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11330.9|11326.9|30624
1760464800000|2025-10-14 18:00:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|41101
1760468400000|2025-10-14 19:00:00|11343.4|11339.4|11343.4|11339.4|11349.7|11345.7|11341.8|11337.8|58639
1760472000000|2025-10-14 20:00:00|11345|11341|11335.6|11331.6|11345|11341|11335.6|11331.6|36180
1760479200000|2025-10-14 22:00:00|11334|11330|11334|11330|11335.6|11331.6|11329.3|11325.3|5666
1760482800000|2025-10-14 23:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|4721
1760486400000|2025-10-15 00:00:00|11335.6|11331.6|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|7715
1760490000000|2025-10-15 01:00:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11340.3|11336.3|10279
1760493600000|2025-10-15 02:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|8688
1760497200000|2025-10-15 03:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|4113
1760500800000|2025-10-15 04:00:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|4845
1760504400000|2025-10-15 05:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|4718
1760508000000|2025-10-15 06:00:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11345|11341|14386
1760511600000|2025-10-15 07:00:00|11352.8|11348.8|11349.7|11345.7|11355.9|11351.9|11346.5|11342.5|28722
1760515200000|2025-10-15 08:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|14926
1760518800000|2025-10-15 09:00:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11345|11341|16212
1760522400000|2025-10-15 10:00:00|11345|11341|11345|11341|11349.7|11345.7|11343.4|11339.4|21131
1760526000000|2025-10-15 11:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|19986
1760529600000|2025-10-15 12:00:00|11348.1|11344.1|11340.3|11336.3|11348.1|11344.1|11337.2|11333.2|47955
1760533200000|2025-10-15 13:00:00|11338.7|11334.7|11351.2|11347.2|11352.8|11348.8|11337.2|11333.2|63051
1760536800000|2025-10-15 14:00:00|11349.7|11345.7|11343.4|11339.4|11351.2|11347.2|11343.4|11339.4|52388
1760540400000|2025-10-15 15:00:00|11341.8|11337.8|11330.9|11326.9|11348.1|11344.1|11329.3|11325.3|62147
1760544000000|2025-10-15 16:00:00|11332.5|11328.5|11327.8|11323.8|11334|11330|11324.7|11320.7|54694
1760547600000|2025-10-15 17:00:00|11329.3|11325.3|11327.8|11323.8|11335.6|11331.6|11326.2|11322.2|44860
1760551200000|2025-10-15 18:00:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|55312
1760554800000|2025-10-15 19:00:00|11326.2|11322.2|11330.9|11326.9|11332.5|11328.5|11324.7|11320.7|35188
1760558400000|2025-10-15 20:00:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11327.8|11323.8|42858
1760565600000|2025-10-15 22:00:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|1379
1760569200000|2025-10-15 23:00:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|2661
1760572800000|2025-10-16 00:00:00|11335.6|11331.6|11340.3|11336.3|11343.4|11339.4|11334|11330|16252
1760576400000|2025-10-16 01:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|8529
1760580000000|2025-10-16 02:00:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|5962
1760583600000|2025-10-16 03:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|5611
1760587200000|2025-10-16 04:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5043
1760590800000|2025-10-16 05:00:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|5920
1760594400000|2025-10-16 06:00:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11329.3|11325.3|11360
1760598000000|2025-10-16 07:00:00|11334|11330|11330.9|11326.9|11340.3|11336.3|11329.3|11325.3|31145
1760601600000|2025-10-16 08:00:00|11332.5|11328.5|11338.7|11334.7|11338.7|11334.7|11330.9|11326.9|13779
1760605200000|2025-10-16 09:00:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|8893
1760608800000|2025-10-16 10:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|10083
1760612400000|2025-10-16 11:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11329.3|11325.3|23958
1760616000000|2025-10-16 12:00:00|11335.6|11331.6|11343.4|11339.4|11349.7|11345.7|11335.6|11331.6|58161
1760619600000|2025-10-16 13:00:00|11345|11341|11326.2|11322.2|11345|11341|11320|11316|94281
1760623200000|2025-10-16 14:00:00|11324.7|11320.7|11330.9|11326.9|11334|11330|11323.1|11319.1|53221
1760626800000|2025-10-16 15:00:00|11329.3|11325.3|11343.4|11339.4|11345|11341|11329.3|11325.3|49954
1760630400000|2025-10-16 16:00:00|11345|11341|11365.3|11361.3|11380.9|11376.9|11341.8|11337.8|140873
1760634000000|2025-10-16 17:00:00|11364.5|11360.5|11374.7|11370.7|11377.8|11373.8|11363.7|11359.7|105861
1760637600000|2025-10-16 18:00:00|11373.1|11369.1|11376.2|11372.2|11380.9|11376.9|11371.5|11367.5|109307
1760641200000|2025-10-16 19:00:00|11374.7|11370.7|11377.8|11373.8|11380.9|11376.9|11374.7|11370.7|62446
1760644800000|2025-10-16 20:00:00|11376.2|11372.2|11376.2|11372.2|11380.9|11376.9|11374.7|11370.7|57137
1760652000000|2025-10-16 22:00:00|11377.8|11373.8|11385.6|11381.6|11385.6|11381.6|11377.8|11373.8|7655
1760655600000|2025-10-16 23:00:00|11384|11380|11388.7|11384.7|11390.3|11386.3|11384|11380|16041
1760659200000|2025-10-17 00:00:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11385.6|11381.6|15092
1760662800000|2025-10-17 01:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11382.5|11378.5|15479
1760666400000|2025-10-17 02:00:00|11387.2|11383.2|11391.8|11387.8|11393.4|11389.4|11387.2|11383.2|13446
1760670000000|2025-10-17 03:00:00|11393.4|11389.4|11399.7|11395.7|11402.8|11398.8|11391.8|11387.8|14369
1760673600000|2025-10-17 04:00:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11395|11391|10290
1760677200000|2025-10-17 05:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|11997
1760680800000|2025-10-17 06:00:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11388.7|11384.7|33663
1760684400000|2025-10-17 07:00:00|11401.2|11397.2|11395|11391|11407.5|11403.5|11393.4|11389.4|59272
1760688000000|2025-10-17 08:00:00|11393.4|11389.4|11395|11391|11399.7|11395.7|11388.7|11384.7|40188
1760691600000|2025-10-17 09:00:00|11393.4|11389.4|11396.5|11392.5|11398.1|11394.1|11387.2|11383.2|27418
1760695200000|2025-10-17 10:00:00|11395|11391|11387.2|11383.2|11399.7|11395.7|11384|11380|36719
1760698800000|2025-10-17 11:00:00|11385.6|11381.6|11368.4|11364.4|11388.7|11384.7|11360.6|11356.6|87459
1760702400000|2025-10-17 12:00:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11354.3|11350.3|85748
1760706000000|2025-10-17 13:00:00|11362.2|11358.2|11352.8|11348.8|11365.3|11361.3|11348.1|11344.1|109305
1760709600000|2025-10-17 14:00:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11343.4|11339.4|87201
1760713200000|2025-10-17 15:00:00|11351.2|11347.2|11352.8|11348.8|11359|11355|11346.5|11342.5|63816
1760716800000|2025-10-17 16:00:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11345|11341|43422
1760720400000|2025-10-17 17:00:00|11352.8|11348.8|11354.3|11350.3|11357.5|11353.5|11351.2|11347.2|60128
1760724000000|2025-10-17 18:00:00|11352.8|11348.8|11348.1|11344.1|11357.5|11353.5|11346.5|11342.5|55725
1760727600000|2025-10-17 19:00:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|43246
1760731200000|2025-10-17 20:00:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11345|11341|26734
1760911200000|2025-10-19 22:00:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11337.2|11333.2|8018
1760914800000|2025-10-19 23:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3022
1760918400000|2025-10-20 00:00:00|11345|11341|11343.4|11339.4|11348.1|11344.1|11340.3|11336.3|12109
1760922000000|2025-10-20 01:00:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|8388
1760925600000|2025-10-20 02:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|3808
1760929200000|2025-10-20 03:00:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|3003
1760932800000|2025-10-20 04:00:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2083
1760936400000|2025-10-20 05:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|5586
1760940000000|2025-10-20 06:00:00|11340.3|11336.3|11335.6|11331.6|11341.8|11337.8|11335.6|11331.6|11306
1760943600000|2025-10-20 07:00:00|11337.2|11333.2|11338.7|11334.7|11341.8|11337.8|11335.6|11331.6|18339
1760947200000|2025-10-20 08:00:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|12792
1760950800000|2025-10-20 09:00:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11340.3|11336.3|17488
1760954400000|2025-10-20 10:00:00|11343.4|11339.4|11345|11341|11345|11341|11340.3|11336.3|12724
1760958000000|2025-10-20 11:00:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|14901
1760961600000|2025-10-20 12:00:00|11349.7|11345.7|11357.5|11353.5|11359|11355|11346.5|11342.5|39834
1760965200000|2025-10-20 13:00:00|11359|11355|11351.2|11347.2|11362.2|11358.2|11351.2|11347.2|41750
1760968800000|2025-10-20 14:00:00|11352.8|11348.8|11351.2|11347.2|11355.9|11351.9|11349.7|11345.7|26711
1760972400000|2025-10-20 15:00:00|11349.7|11345.7|11354.3|11350.3|11355.9|11351.9|11348.1|11344.1|35684
1760976000000|2025-10-20 16:00:00|11355.9|11351.9|11355.9|11351.9|11360.6|11356.6|11352.8|11348.8|20363
1760979600000|2025-10-20 17:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|19917
1760983200000|2025-10-20 18:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|36947
1760986800000|2025-10-20 19:00:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11359|11355|27665
1760990400000|2025-10-20 20:00:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|22087
1760997600000|2025-10-20 22:00:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|3362
1761001200000|2025-10-20 23:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|4699
1761004800000|2025-10-21 00:00:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11359|11355|8328
1761008400000|2025-10-21 01:00:00|11362.2|11358.2|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|6276
1761012000000|2025-10-21 02:00:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|3363
1761015600000|2025-10-21 03:00:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|3553
1761019200000|2025-10-21 04:00:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3352
1761022800000|2025-10-21 05:00:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|4682
1761026400000|2025-10-21 06:00:00|11359|11355|11371.5|11367.5|11371.5|11367.5|11359|11355|13245
1761030000000|2025-10-21 07:00:00|11373.1|11369.1|11371.5|11367.5|11376.2|11372.2|11368.4|11364.4|18552
1761033600000|2025-10-21 08:00:00|11370|11366|11370|11366|11374.7|11370.7|11370|11366|14875
1761037200000|2025-10-21 09:00:00|11371.5|11367.5|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|12724
1761040800000|2025-10-21 10:00:00|11363.7|11359.7|11362.2|11358.2|11368.4|11364.4|11357.5|11353.5|28231
1761044400000|2025-10-21 11:00:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11360.6|11356.6|33099
1761048000000|2025-10-21 12:00:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11365.3|11361.3|47674
1761051600000|2025-10-21 13:00:00|11373.1|11369.1|11387.2|11383.2|11387.2|11383.2|11373.1|11369.1|65515
1761055200000|2025-10-21 14:00:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11377.8|11373.8|50358
1761058800000|2025-10-21 15:00:00|11384|11380|11379.3|11375.3|11384|11380|11376.2|11372.2|31686
1761062400000|2025-10-21 16:00:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11373.1|11369.1|35673
1761066000000|2025-10-21 17:00:00|11382.5|11378.5|11377.8|11373.8|11384|11380|11376.2|11372.2|31343
1761069600000|2025-10-21 18:00:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|34088
1761073200000|2025-10-21 19:00:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|36291
1761076800000|2025-10-21 20:00:00|11377.8|11373.8|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|38689
1761084000000|2025-10-21 22:00:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|3263
1761087600000|2025-10-21 23:00:00|11377.8|11373.8|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|3681
1761091200000|2025-10-22 00:00:00|11373.1|11369.1|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|8398
1761094800000|2025-10-22 01:00:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|5219
1761098400000|2025-10-22 02:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|5170
1761102000000|2025-10-22 03:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|2127
1761105600000|2025-10-22 04:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4819
1761109200000|2025-10-22 05:00:00|11373.1|11369.1|11368.4|11364.4|11374.7|11370.7|11368.4|11364.4|5607
1761112800000|2025-10-22 06:00:00|11371.5|11367.5|11377.8|11373.8|11379.3|11375.3|11370|11366|13932
1761116400000|2025-10-22 07:00:00|11379.3|11375.3|11374.7|11370.7|11379.3|11375.3|11370|11366|19213
1761120000000|2025-10-22 08:00:00|11376.2|11372.2|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|7755
1761123600000|2025-10-22 09:00:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|8886
1761127200000|2025-10-22 10:00:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|9870
1761130800000|2025-10-22 11:00:00|11377.8|11373.8|11387.2|11383.2|11391.8|11387.8|11377.8|11373.8|38009
1761134400000|2025-10-22 12:00:00|11385.6|11381.6|11370|11366|11387.2|11383.2|11370|11366|52719
1761138000000|2025-10-22 13:00:00|11371.5|11367.5|11366.8|11362.8|11374.7|11370.7|11365.3|11361.3|58145
1761141600000|2025-10-22 14:00:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|49371
1761145200000|2025-10-22 15:00:00|11366.8|11362.8|11370|11366|11374.7|11370.7|11365.3|11361.3|46298
1761148800000|2025-10-22 16:00:00|11368.4|11364.4|11373.1|11369.1|11382.5|11378.5|11366.8|11362.8|77939
1761152400000|2025-10-22 17:00:00|11374.7|11370.7|11382.5|11378.5|11385.6|11381.6|11373.1|11369.1|61822
1761156000000|2025-10-22 18:00:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11379.3|11375.3|35120
1761159600000|2025-10-22 19:00:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|28099
1761163200000|2025-10-22 20:00:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|40102
1761170400000|2025-10-22 22:00:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|4908
1761174000000|2025-10-22 23:00:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|1285
1761177600000|2025-10-23 00:00:00|11384|11380|11377.8|11373.8|11384|11380|11377.8|11373.8|4438
1761181200000|2025-10-23 01:00:00|11376.2|11372.2|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|8829
1761184800000|2025-10-23 02:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|4643
1761188400000|2025-10-23 03:00:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|8857
1761192000000|2025-10-23 04:00:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|3534
1761195600000|2025-10-23 05:00:00|11376.2|11372.2|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|7124
1761199200000|2025-10-23 06:00:00|11370|11366|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|12666
1761202800000|2025-10-23 07:00:00|11366.8|11362.8|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|31196
1761206400000|2025-10-23 08:00:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11355.9|11351.9|15950
1761210000000|2025-10-23 09:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|15731
1761213600000|2025-10-23 10:00:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|25431
1761217200000|2025-10-23 11:00:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|31034
1761220800000|2025-10-23 12:00:00|11351.2|11347.2|11360.6|11356.6|11362.2|11358.2|11351.2|11347.2|40009
1761224400000|2025-10-23 13:00:00|11362.2|11358.2|11355.9|11351.9|11363.7|11359.7|11354.3|11350.3|56821
1761228000000|2025-10-23 14:00:00|11357.5|11353.5|11359|11355|11363.7|11359.7|11357.5|11353.5|44437
1761231600000|2025-10-23 15:00:00|11357.5|11353.5|11348.1|11344.1|11357.5|11353.5|11346.5|11342.5|46655
1761235200000|2025-10-23 16:00:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11345|11341|46782
1761238800000|2025-10-23 17:00:00|11348.1|11344.1|11348.1|11344.1|11352.8|11348.8|11345|11341|41501
1761242400000|2025-10-23 18:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|42322
1761246000000|2025-10-23 19:00:00|11352.8|11348.8|11343.4|11339.4|11352.8|11348.8|11341.8|11337.8|36668
1761249600000|2025-10-23 20:00:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11338.7|11334.7|50829
1761256800000|2025-10-23 22:00:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|4359
1761260400000|2025-10-23 23:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|4537
1761264000000|2025-10-24 00:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|8222
1761267600000|2025-10-24 01:00:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|4581
1761271200000|2025-10-24 02:00:00|11341.8|11337.8|11345|11341|11348.1|11344.1|11341.8|11337.8|8516
1761274800000|2025-10-24 03:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|3890
1761278400000|2025-10-24 04:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3772
1761282000000|2025-10-24 05:00:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|7343
1761285600000|2025-10-24 06:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|10613
1761289200000|2025-10-24 07:00:00|11348.1|11344.1|11341.8|11337.8|11351.2|11347.2|11340.3|11336.3|27134
1761292800000|2025-10-24 08:00:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|14026
1761296400000|2025-10-24 09:00:00|11335.6|11331.6|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|18510
1761300000000|2025-10-24 10:00:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|8726
1761303600000|2025-10-24 11:00:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11335.6|11331.6|24142
1761307200000|2025-10-24 12:00:00|11335.6|11331.6|11355.9|11351.9|11374.7|11370.7|11332.5|11328.5|133928
1761310800000|2025-10-24 13:00:00|11354.3|11350.3|11338.7|11334.7|11362.2|11358.2|11334|11330|116208
1761314400000|2025-10-24 14:00:00|11340.3|11336.3|11351.2|11347.2|11355.9|11351.9|11340.3|11336.3|75779
1761318000000|2025-10-24 15:00:00|11349.7|11345.7|11346.5|11342.5|11352.8|11348.8|11343.4|11339.4|43887
1761321600000|2025-10-24 16:00:00|11348.1|11344.1|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|22030
1761325200000|2025-10-24 17:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|17476
1761328800000|2025-10-24 18:00:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|11107