1598432400000|2020-08-26 09:00:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|3236
1598436000000|2020-08-26 10:00:00|17611.4|17607.4|17616.1|17612.1|17625.4|17621.4|17603.6|17599.6|2081
1598439600000|2020-08-26 11:00:00|17617.6|17613.6|17609.8|17605.8|17625.4|17621.4|17594.2|17590.2|38820
1598443200000|2020-08-26 12:00:00|17608.3|17604.3|17597.3|17593.3|17616.1|17612.1|17581.7|17577.7|52166
1598446800000|2020-08-26 13:00:00|17598.9|17594.9|17616.1|17612.1|17653.6|17649.6|17584.8|17580.8|20783
1598450400000|2020-08-26 14:00:00|17612.9|17608.9|17581.7|17577.7|17622.3|17618.3|17572.3|17568.3|36319
1598454000000|2020-08-26 15:00:00|17584.8|17580.8|17594.2|17590.2|17600.4|17596.4|17578.6|17574.6|19081
1598457600000|2020-08-26 16:00:00|17591.1|17587.1|17591.1|17587.1|17597.3|17593.3|17587.9|17583.9|42295
1598461200000|2020-08-26 17:00:00|17594.2|17590.2|17650.4|17646.4|17653.6|17649.6|17591.1|17587.1|19738
1598464800000|2020-08-26 18:00:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17637.9|17633.9|54947
1598468400000|2020-08-26 19:00:00|17653.6|17649.6|17637.9|17633.9|17656.7|17652.7|17631.7|17627.7|75043
1598472000000|2020-08-26 20:00:00|17634.8|17630.8|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|31542
1598479200000|2020-08-26 22:00:00|17639.5|17635.5|17656.7|17652.7|17659.8|17655.8|17637.9|17633.9|840
1598482800000|2020-08-26 23:00:00|17653.6|17649.6|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|809
1598486400000|2020-08-27 00:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17650.4|17646.4|1137
1598490000000|2020-08-27 01:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17662.9|17658.9|890
1598493600000|2020-08-27 02:00:00|17672.3|17668.3|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|723
1598497200000|2020-08-27 03:00:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17666.1|17662.1|711
1598500800000|2020-08-27 04:00:00|17681.7|17677.7|17662.9|17658.9|17681.7|17677.7|17659.8|17655.8|892
1598504400000|2020-08-27 05:00:00|17661.4|17657.4|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|2106
1598508000000|2020-08-27 06:00:00|17652|17648|17641.1|17637.1|17656.7|17652.7|17641.1|17637.1|5923
1598511600000|2020-08-27 07:00:00|17642.6|17638.6|17647.3|17643.3|17662.9|17658.9|17637.9|17633.9|4659
1598515200000|2020-08-27 08:00:00|17648.9|17644.9|17666.1|17662.1|17672.3|17668.3|17647.3|17643.3|2552
1598518800000|2020-08-27 09:00:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17669.2|17665.2|4372
1598522400000|2020-08-27 10:00:00|17681.7|17677.7|17659.8|17655.8|17684.8|17680.8|17656.7|17652.7|10875
1598526000000|2020-08-27 11:00:00|17662.9|17658.9|17669.2|17665.2|17672.3|17668.3|17653.6|17649.6|42472
1598529600000|2020-08-27 12:00:00|17666.1|17662.1|17656.7|17652.7|17684.8|17680.8|17656.7|17652.7|23692
1598533200000|2020-08-27 13:00:00|17659.8|17655.8|17569.2|17565.2|17744.2|17740.2|17547.3|17543.3|66130
1598536800000|2020-08-27 14:00:00|17566.1|17562.1|17481.7|17477.7|17572.3|17568.3|17475.4|17471.4|35922
1598540400000|2020-08-27 15:00:00|17484.8|17480.8|17500.4|17496.4|17512.9|17508.9|17472.3|17468.3|46117
1598544000000|2020-08-27 16:00:00|17497.3|17493.3|17478.6|17474.6|17503.6|17499.6|17475.4|17471.4|12919
1598547600000|2020-08-27 17:00:00|17475.4|17471.4|17494.2|17490.2|17512.9|17508.9|17473.9|17469.9|21746
1598551200000|2020-08-27 18:00:00|17491.1|17487.1|17475.4|17471.4|17494.2|17490.2|17469.2|17465.2|22484
1598554800000|2020-08-27 19:00:00|17472.3|17468.3|17475.4|17471.4|17484.8|17480.8|17466.1|17462.1|54159
1598558400000|2020-08-27 20:00:00|17472.3|17468.3|17453.6|17449.6|17484.8|17480.8|17450.4|17446.4|23711
1598565600000|2020-08-27 22:00:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17441.1|17437.1|1705
1598569200000|2020-08-27 23:00:00|17450.4|17446.4|17431.7|17427.7|17450.4|17446.4|17431.7|17427.7|2018
1598572800000|2020-08-28 00:00:00|17434.8|17430.8|17391.1|17387.1|17434.8|17430.8|17353.6|17349.6|7248
1598576400000|2020-08-28 01:00:00|17394.2|17390.2|17384.8|17380.8|17400.4|17396.4|17381.7|17377.7|3692
1598580000000|2020-08-28 02:00:00|17387.9|17383.9|17372.3|17368.3|17387.9|17383.9|17350.4|17346.4|4414
1598583600000|2020-08-28 03:00:00|17375.4|17371.4|17381.7|17377.7|17384.8|17380.8|17369.2|17365.2|1512
1598587200000|2020-08-28 04:00:00|17378.6|17374.6|17400.4|17396.4|17400.4|17396.4|17375.4|17371.4|1427
1598590800000|2020-08-28 05:00:00|17397.3|17393.3|17356.7|17352.7|17431.7|17427.7|17353.6|17349.6|4361
1598594400000|2020-08-28 06:00:00|17359.8|17355.8|17394.2|17390.2|17416.1|17412.1|17359.8|17355.8|5701
1598598000000|2020-08-28 07:00:00|17395.8|17391.8|17409.8|17405.8|17416.1|17412.1|17378.6|17374.6|6399
1598601600000|2020-08-28 08:00:00|17412.9|17408.9|17412.9|17408.9|17419.2|17415.2|17387.9|17383.9|8529
1598605200000|2020-08-28 09:00:00|17416.1|17412.1|17453.6|17449.6|17459.8|17455.8|17412.9|17408.9|9535
1598608800000|2020-08-28 10:00:00|17456.7|17452.7|17437.9|17433.9|17472.3|17468.3|17437.9|17433.9|4925
1598612400000|2020-08-28 11:00:00|17441.1|17437.1|17450.4|17446.4|17453.6|17449.6|17425.4|17421.4|8325
1598616000000|2020-08-28 12:00:00|17447.3|17443.3|17487.9|17483.9|17494.2|17490.2|17447.3|17443.3|21308
1598619600000|2020-08-28 13:00:00|17484.8|17480.8|17512.9|17508.9|17525.4|17521.4|17478.6|17474.6|18171
1598623200000|2020-08-28 14:00:00|17509.8|17505.8|17506.7|17502.7|17525.4|17521.4|17497.3|17493.3|14996
1598626800000|2020-08-28 15:00:00|17503.6|17499.6|17512.9|17508.9|17519.2|17515.2|17491.1|17487.1|10221
1598630400000|2020-08-28 16:00:00|17511.4|17507.4|17481.7|17477.7|17525.4|17521.4|17472.3|17468.3|11943
1598634000000|2020-08-28 17:00:00|17484.8|17480.8|17456.7|17452.7|17484.8|17480.8|17441.1|17437.1|12296
1598637600000|2020-08-28 18:00:00|17453.6|17449.6|17481.7|17477.7|17481.7|17477.7|17450.4|17446.4|15190
1598641200000|2020-08-28 19:00:00|17484.8|17480.8|17472.3|17468.3|17484.8|17480.8|17450.4|17446.4|20887
1598644800000|2020-08-28 20:00:00|17475.4|17471.4|17491.1|17487.1|17491.1|17487.1|17475.4|17471.4|8193
1598824800000|2020-08-30 22:00:00|17491.1|17487.1|17500.4|17496.4|17503.6|17499.6|17486.4|17482.4|1397
1598828400000|2020-08-30 23:00:00|17503.6|17499.6|17491.1|17487.1|17503.6|17499.6|17487.9|17483.9|1529
1598832000000|2020-08-31 00:00:00|17494.2|17490.2|17462.9|17458.9|17494.2|17490.2|17462.9|17458.9|2843
1598835600000|2020-08-31 01:00:00|17466.1|17462.1|17456.7|17452.7|17469.2|17465.2|17453.6|17449.6|2791
1598839200000|2020-08-31 02:00:00|17453.6|17449.6|17462.9|17458.9|17469.2|17465.2|17447.3|17443.3|1543
1598842800000|2020-08-31 03:00:00|17466.1|17462.1|17475.4|17471.4|17478.6|17474.6|17462.9|17458.9|1118
1598846400000|2020-08-31 04:00:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|609
1598850000000|2020-08-31 05:00:00|17484.8|17480.8|17500.4|17496.4|17500.4|17496.4|17484.8|17480.8|1393
1598853600000|2020-08-31 06:00:00|17497.3|17493.3|17487.9|17483.9|17500.4|17496.4|17478.6|17474.6|1735
1598857200000|2020-08-31 07:00:00|17484.8|17480.8|17450.4|17446.4|17491.1|17487.1|17450.4|17446.4|3504
1598860800000|2020-08-31 08:00:00|17447.3|17443.3|17425.4|17421.4|17453.6|17449.6|17422.3|17418.3|4206
1598864400000|2020-08-31 09:00:00|17428.6|17424.6|17431.7|17427.7|17447.3|17443.3|17428.6|17424.6|2663
1598868000000|2020-08-31 10:00:00|17428.6|17424.6|17444.2|17440.2|17444.2|17440.2|17419.2|17415.2|3563
1598871600000|2020-08-31 11:00:00|17441.1|17437.1|17456.7|17452.7|17459.8|17455.8|17434.8|17430.8|6516
1598875200000|2020-08-31 12:00:00|17459.8|17455.8|17469.2|17465.2|17472.3|17468.3|17437.9|17433.9|10775
1598878800000|2020-08-31 13:00:00|17472.3|17468.3|17503.6|17499.6|17509.8|17505.8|17469.2|17465.2|18388
1598882400000|2020-08-31 14:00:00|17506.7|17502.7|17512.9|17508.9|17537.9|17533.9|17506.7|17502.7|14873
1598886000000|2020-08-31 15:00:00|17516.1|17512.1|17544.2|17540.2|17550.4|17546.4|17512.9|17508.9|12615
1598889600000|2020-08-31 16:00:00|17547.3|17543.3|17566.1|17562.1|17572.3|17568.3|17544.2|17540.2|11065
1598893200000|2020-08-31 17:00:00|17562.9|17558.9|17572.3|17568.3|17575.4|17571.4|17562.9|17558.9|7690
1598896800000|2020-08-31 18:00:00|17569.2|17565.2|17578.6|17574.6|17581.7|17577.7|17487.9|17483.9|51426
1598900400000|2020-08-31 19:00:00|17581.7|17577.7|17519.2|17515.2|17581.7|17577.7|17503.6|17499.6|42154
1598904000000|2020-08-31 20:00:00|17522.3|17518.3|17541.1|17537.1|17547.3|17543.3|17519.2|17515.2|10710
1598911200000|2020-08-31 22:00:00|17544.2|17540.2|17537.9|17533.9|17547.3|17543.3|17534.8|17530.8|1555
1598914800000|2020-08-31 23:00:00|17541.1|17537.1|17522.3|17518.3|17541.1|17537.1|17512.9|17508.9|2719
1598918400000|2020-09-01 00:00:00|17525.4|17521.4|17525.4|17521.4|17534.8|17530.8|17506.7|17502.7|3015
1598922000000|2020-09-01 01:00:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|2303
1598925600000|2020-09-01 02:00:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17522.3|17518.3|1303
1598929200000|2020-09-01 03:00:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|473
1598932800000|2020-09-01 04:00:00|17531.7|17527.7|17516.1|17512.1|17534.8|17530.8|17512.9|17508.9|1356
1598936400000|2020-09-01 05:00:00|17519.2|17515.2|17509.8|17505.8|17525.4|17521.4|17509.8|17505.8|1426
1598940000000|2020-09-01 06:00:00|17512.9|17508.9|17519.2|17515.2|17537.9|17533.9|17512.9|17508.9|3283
1598943600000|2020-09-01 07:00:00|17522.3|17518.3|17497.3|17493.3|17528.6|17524.6|17497.3|17493.3|4727
1598947200000|2020-09-01 08:00:00|17500.4|17496.4|17491.1|17487.1|17500.4|17496.4|17481.7|17477.7|5931
1598950800000|2020-09-01 09:00:00|17494.2|17490.2|17484.8|17480.8|17494.2|17490.2|17466.1|17462.1|4271
1598954400000|2020-09-01 10:00:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17469.2|17465.2|3353
1598958000000|2020-09-01 11:00:00|17487.9|17483.9|17497.3|17493.3|17500.4|17496.4|17478.6|17474.6|5580
1598961600000|2020-09-01 12:00:00|17494.2|17490.2|17512.9|17508.9|17525.4|17521.4|17491.1|17487.1|13351
1598965200000|2020-09-01 13:00:00|17514.5|17510.5|17512.9|17508.9|17531.7|17527.7|17497.3|17493.3|21805
1598968800000|2020-09-01 14:00:00|17509.8|17505.8|17525.4|17521.4|17544.2|17540.2|17469.2|17465.2|24632
1598972400000|2020-09-01 15:00:00|17528.6|17524.6|17572.3|17568.3|17572.3|17568.3|17522.3|17518.3|22780
1598976000000|2020-09-01 16:00:00|17569.2|17565.2|17559.8|17555.8|17575.4|17571.4|17556.7|17552.7|7816
1598979600000|2020-09-01 17:00:00|17556.7|17552.7|17612.9|17608.9|17625.4|17621.4|17556.7|17552.7|21664
1598983200000|2020-09-01 18:00:00|17609.8|17605.8|17637.9|17633.9|17644.2|17640.2|17609.8|17605.8|20028
1598986800000|2020-09-01 19:00:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|9428
1598990400000|2020-09-01 20:00:00|17636.4|17632.4|17641.1|17637.1|17647.3|17643.3|17625.4|17621.4|5420
1598997600000|2020-09-01 22:00:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|1282
1599001200000|2020-09-01 23:00:00|17631.7|17627.7|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|574
1599004800000|2020-09-02 00:00:00|17631.7|17627.7|17622.3|17618.3|17641.1|17637.1|17619.2|17615.2|1854
1599008400000|2020-09-02 01:00:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17612.9|17608.9|1965
1599012000000|2020-09-02 02:00:00|17617.6|17613.6|17609.8|17605.8|17622.3|17618.3|17609.8|17605.8|574
1599015600000|2020-09-02 03:00:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|467
1599019200000|2020-09-02 04:00:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17600.4|17596.4|604
1599022800000|2020-09-02 05:00:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17603.6|17599.6|1633
1599026400000|2020-09-02 06:00:00|17609.8|17605.8|17600.4|17596.4|17612.9|17608.9|17600.4|17596.4|2230
1599030000000|2020-09-02 07:00:00|17603.6|17599.6|17622.3|17618.3|17628.6|17624.6|17600.4|17596.4|6978
1599033600000|2020-09-02 08:00:00|17619.2|17615.2|17609.8|17605.8|17628.6|17624.6|17609.8|17605.8|4151
1599037200000|2020-09-02 09:00:00|17606.7|17602.7|17600.4|17596.4|17616.1|17612.1|17591.1|17587.1|3352
1599040800000|2020-09-02 10:00:00|17597.3|17593.3|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|2892
1599044400000|2020-09-02 11:00:00|17597.3|17593.3|17628.6|17624.6|17634.8|17630.8|17594.2|17590.2|7351
1599048000000|2020-09-02 12:00:00|17625.4|17621.4|17628.6|17624.6|17656.7|17652.7|17609.8|17605.8|19772
1599051600000|2020-09-02 13:00:00|17625.4|17621.4|17666.1|17662.1|17666.1|17662.1|17597.3|17593.3|25455
1599055200000|2020-09-02 14:00:00|17662.9|17658.9|17684.8|17680.8|17684.8|17680.8|17650.4|17646.4|20664
1599058800000|2020-09-02 15:00:00|17681.7|17677.7|17719.2|17715.2|17734.8|17730.8|17681.7|17677.7|18268
1599062400000|2020-09-02 16:00:00|17722.3|17718.3|17709.8|17705.8|17722.3|17718.3|17700.4|17696.4|7480
1599066000000|2020-09-02 17:00:00|17712.9|17708.9|17722.3|17718.3|17728.6|17724.6|17709.8|17705.8|8463
1599069600000|2020-09-02 18:00:00|17719.2|17715.2|17722.3|17718.3|17728.6|17724.6|17712.9|17708.9|12727
1599073200000|2020-09-02 19:00:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17706.7|17702.7|10081
1599076800000|2020-09-02 20:00:00|17719.2|17715.2|17725.4|17721.4|17734.8|17730.8|17706.7|17702.7|13794
1599084000000|2020-09-02 22:00:00|17723.9|17719.9|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|747
1599087600000|2020-09-02 23:00:00|17719.2|17715.2|17737.9|17733.9|17737.9|17733.9|17712.9|17708.9|1409
1599091200000|2020-09-03 00:00:00|17734.8|17730.8|17731.7|17727.7|17753.6|17749.6|17731.7|17727.7|3462
1599094800000|2020-09-03 01:00:00|17734.8|17730.8|17706.7|17702.7|17734.8|17730.8|17700.4|17696.4|3096
1599098400000|2020-09-03 02:00:00|17709.8|17705.8|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|894
1599102000000|2020-09-03 03:00:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|915
1599105600000|2020-09-03 04:00:00|17697.3|17693.3|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|1059
1599109200000|2020-09-03 05:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1052
1599112800000|2020-09-03 06:00:00|17719.2|17715.2|17700.4|17696.4|17734.8|17730.8|17700.4|17696.4|5130
1599116400000|2020-09-03 07:00:00|17703.6|17699.6|17694.2|17690.2|17722.3|17718.3|17691.1|17687.1|4223
1599120000000|2020-09-03 08:00:00|17691.1|17687.1|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|3782
1599123600000|2020-09-03 09:00:00|17684.8|17680.8|17712.9|17708.9|17712.9|17708.9|17681.7|17677.7|3017
1599127200000|2020-09-03 10:00:00|17709.8|17705.8|17712.9|17708.9|17722.3|17718.3|17706.7|17702.7|4405
1599130800000|2020-09-03 11:00:00|17711.4|17707.4|17722.3|17718.3|17731.7|17727.7|17706.7|17702.7|5815
1599134400000|2020-09-03 12:00:00|17719.2|17715.2|17725.4|17721.4|17734.8|17730.8|17703.6|17699.6|14039
1599138000000|2020-09-03 13:00:00|17723.9|17719.9|17750.4|17746.4|17762.9|17758.9|17722.3|17718.3|15265
1599141600000|2020-09-03 14:00:00|17752|17748|17794.2|17790.2|17797.3|17793.3|17734.8|17730.8|20189
1599145200000|2020-09-03 15:00:00|17791.1|17787.1|17775.4|17771.4|17856.7|17852.7|17762.9|17758.9|39078
1599148800000|2020-09-03 16:00:00|17772.3|17768.3|17803.6|17799.6|17812.9|17808.9|17766.1|17762.1|11585
1599152400000|2020-09-03 17:00:00|17806.7|17802.7|17794.2|17790.2|17809.8|17805.8|17784.8|17780.8|8727
1599156000000|2020-09-03 18:00:00|17797.3|17793.3|17791.1|17787.1|17800.4|17796.4|17769.2|17765.2|9514
1599159600000|2020-09-03 19:00:00|17794.2|17790.2|17750.4|17746.4|17803.6|17799.6|17747.3|17743.3|15644
1599163200000|2020-09-03 20:00:00|17747.3|17743.3|17747.3|17743.3|17756.7|17752.7|17744.2|17740.2|5337
1599170400000|2020-09-03 22:00:00|17753.6|17749.6|17759.8|17755.8|17766.1|17762.1|17750.4|17746.4|2585
1599174000000|2020-09-03 23:00:00|17758.3|17754.3|17772.3|17768.3|17778.6|17774.6|17756.7|17752.7|1699
1599177600000|2020-09-04 00:00:00|17775.4|17771.4|17759.8|17755.8|17778.6|17774.6|17750.4|17746.4|2668
1599181200000|2020-09-04 01:00:00|17756.7|17752.7|17756.7|17752.7|17759.8|17755.8|17734.8|17730.8|2634
1599184800000|2020-09-04 02:00:00|17759.8|17755.8|17753.6|17749.6|17762.9|17758.9|17750.4|17746.4|1117
1599188400000|2020-09-04 03:00:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17744.2|17740.2|1608
1599192000000|2020-09-04 04:00:00|17752|17748|17741.1|17737.1|17753.6|17749.6|17737.9|17733.9|1698
1599195600000|2020-09-04 05:00:00|17737.9|17733.9|17741.1|17737.1|17747.3|17743.3|17737.9|17733.9|765
1599199200000|2020-09-04 06:00:00|17744.2|17740.2|17755.1|17751.1|17766.1|17762.1|17731.7|17727.7|3802
1599202800000|2020-09-04 07:00:00|17756.7|17752.7|17719.2|17715.2|17762.9|17758.9|17712.9|17708.9|5575
1599206400000|2020-09-04 08:00:00|17722.3|17718.3|17706.7|17702.7|17722.3|17718.3|17697.3|17693.3|4594
1599210000000|2020-09-04 09:00:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|3404
1599213600000|2020-09-04 10:00:00|17711.4|17707.4|17712.9|17708.9|17716.1|17712.1|17705.1|17701.1|2399
1599217200000|2020-09-04 11:00:00|17709.8|17705.8|17731.7|17727.7|17737.9|17733.9|17709.8|17705.8|4647
1599220800000|2020-09-04 12:00:00|17728.6|17724.6|17672.3|17668.3|17731.7|17727.7|17656.7|17652.7|21661
1599224400000|2020-09-04 13:00:00|17669.2|17665.2|17653.6|17649.6|17684.8|17680.8|17625.4|17621.4|25983
1599228000000|2020-09-04 14:00:00|17656.7|17652.7|17653.6|17649.6|17684.8|17680.8|17622.3|17618.3|32283
1599231600000|2020-09-04 15:00:00|17655.1|17651.1|17619.2|17615.2|17662.9|17658.9|17609.8|17605.8|16690
1599235200000|2020-09-04 16:00:00|17616.1|17612.1|17594.2|17590.2|17619.2|17615.2|17584.8|17580.8|16472
1599238800000|2020-09-04 17:00:00|17592.6|17588.6|17572.3|17568.3|17597.3|17593.3|17562.9|17558.9|13749
1599242400000|2020-09-04 18:00:00|17569.2|17565.2|17537.9|17533.9|17581.7|17577.7|17537.9|17533.9|19596
1599246000000|2020-09-04 19:00:00|17541.1|17537.1|17562.9|17558.9|17569.2|17565.2|17541.1|17537.1|10543
1599249600000|2020-09-04 20:00:00|17559.8|17555.8|17541.1|17537.1|17562.9|17558.9|17528.6|17524.6|5670
1599429600000|2020-09-06 22:00:00|17544.2|17540.2|17553.6|17549.6|17566.1|17562.1|17541.1|17537.1|1830
1599433200000|2020-09-06 23:00:00|17550.4|17546.4|17547.3|17543.3|17556.7|17552.7|17544.2|17540.2|738
1599436800000|2020-09-07 00:00:00|17544.2|17540.2|17522.3|17518.3|17547.3|17543.3|17516.1|17512.1|2077
1599440400000|2020-09-07 01:00:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17519.2|17515.2|849
1599444000000|2020-09-07 02:00:00|17533.3|17529.3|17531.7|17527.7|17547.3|17543.3|17531.7|17527.7|1219
1599447600000|2020-09-07 03:00:00|17534.8|17530.8|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|869
1599451200000|2020-09-07 04:00:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|392
1599454800000|2020-09-07 05:00:00|17523.9|17519.9|17528.6|17524.6|17531.7|17527.7|17522.3|17518.3|902
1599458400000|2020-09-07 06:00:00|17531.7|17527.7|17531.7|17527.7|17537.9|17533.9|17519.2|17515.2|1993
1599462000000|2020-09-07 07:00:00|17534.8|17530.8|17547.3|17543.3|17550.4|17546.4|17525.4|17521.4|2395
1599465600000|2020-09-07 08:00:00|17544.2|17540.2|17550.4|17546.4|17553.6|17549.6|17531.7|17527.7|1811
1599469200000|2020-09-07 09:00:00|17553.6|17549.6|17556.7|17552.7|17562.9|17558.9|17550.4|17546.4|1238
1599472800000|2020-09-07 10:00:00|17559.8|17555.8|17556.7|17552.7|17572.3|17568.3|17553.6|17549.6|1616
1599476400000|2020-09-07 11:00:00|17558.3|17554.3|17550.4|17546.4|17559.8|17555.8|17544.2|17540.2|977
1599480000000|2020-09-07 12:00:00|17547.3|17543.3|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|717
1599483600000|2020-09-07 13:00:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17531.7|17527.7|1042
1599487200000|2020-09-07 14:00:00|17541.1|17537.1|17528.6|17524.6|17541.1|17537.1|17525.4|17521.4|1743
1599490800000|2020-09-07 15:00:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|676
1599494400000|2020-09-07 16:00:00|17522.3|17518.3|17528.6|17524.6|17528.6|17524.6|17519.2|17515.2|1024
1599516000000|2020-09-07 22:00:00|17527|17523|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|713
1599519600000|2020-09-07 23:00:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17527|17523|356
1599523200000|2020-09-08 00:00:00|17531.7|17527.7|17550.4|17546.4|17556.7|17552.7|17531.7|17527.7|2584
1599526800000|2020-09-08 01:00:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17547.3|17543.3|1569
1599530400000|2020-09-08 02:00:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|712
1599534000000|2020-09-08 03:00:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|929
1599537600000|2020-09-08 04:00:00|17559.8|17555.8|17562.9|17558.9|17566.1|17562.1|17559.8|17555.8|622
1599541200000|2020-09-08 05:00:00|17561.4|17557.4|17547.3|17543.3|17566.1|17562.1|17547.3|17543.3|1520
1599544800000|2020-09-08 06:00:00|17550.4|17546.4|17556.7|17552.7|17559.8|17555.8|17531.7|17527.7|3395
1599548400000|2020-09-08 07:00:00|17559.8|17555.8|17553.6|17549.6|17572.3|17568.3|17547.3|17543.3|4060
1599552000000|2020-09-08 08:00:00|17556.7|17552.7|17603.6|17599.6|17603.6|17599.6|17550.4|17546.4|5532
1599555600000|2020-09-08 09:00:00|17600.4|17596.4|17628.6|17624.6|17628.6|17624.6|17594.2|17590.2|7693
1599559200000|2020-09-08 10:00:00|17631.7|17627.7|17606.7|17602.7|17634.8|17630.8|17606.7|17602.7|5585
1599562800000|2020-09-08 11:00:00|17609.8|17605.8|17625.4|17621.4|17641.1|17637.1|17603.6|17599.6|6794
1599566400000|2020-09-08 12:00:00|17628.6|17624.6|17656.7|17652.7|17672.3|17668.3|17625.4|17621.4|20552
1599570000000|2020-09-08 13:00:00|17659.8|17655.8|17684.8|17680.8|17700.4|17696.4|17644.2|17640.2|23160
1599573600000|2020-09-08 14:00:00|17687.9|17683.9|17675.4|17671.4|17697.3|17693.3|17637.9|17633.9|26985
1599577200000|2020-09-08 15:00:00|17678.6|17674.6|17647.3|17643.3|17683.3|17679.3|17644.2|17640.2|13342
1599580800000|2020-09-08 16:00:00|17644.2|17640.2|17644.2|17640.2|17662.9|17658.9|17641.1|17637.1|8874
1599584400000|2020-09-08 17:00:00|17647.3|17643.3|17631.7|17627.7|17656.7|17652.7|17625.4|17621.4|8993
1599588000000|2020-09-08 18:00:00|17628.6|17624.6|17628.6|17624.6|17647.3|17643.3|17622.3|17618.3|12279
1599591600000|2020-09-08 19:00:00|17625.4|17621.4|17619.2|17615.2|17631.7|17627.7|17614.5|17610.5|13526
1599595200000|2020-09-08 20:00:00|17617.6|17613.6|17634.8|17630.8|17637.9|17633.9|17612.9|17608.9|7285
1599602400000|2020-09-08 22:00:00|17659.8|17655.8|17675.4|17671.4|17700.4|17696.4|17659.8|17655.8|4949
1599606000000|2020-09-08 23:00:00|17678.6|17674.6|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|1854
1599609600000|2020-09-09 00:00:00|17669.2|17665.2|17656.7|17652.7|17675.4|17671.4|17656.7|17652.7|1819
1599613200000|2020-09-09 01:00:00|17659.8|17655.8|17653.6|17649.6|17672.3|17668.3|17650.4|17646.4|1784
1599616800000|2020-09-09 02:00:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|1295
1599620400000|2020-09-09 03:00:00|17658.3|17654.3|17672.3|17668.3|17675.4|17671.4|17658.3|17654.3|1005
1599624000000|2020-09-09 04:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|586
1599627600000|2020-09-09 05:00:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17659.8|17655.8|1088
1599631200000|2020-09-09 06:00:00|17672.3|17668.3|17687.9|17683.9|17694.2|17690.2|17669.2|17665.2|3218
1599634800000|2020-09-09 07:00:00|17684.8|17680.8|17653.6|17649.6|17691.1|17687.1|17653.6|17649.6|4766
1599638400000|2020-09-09 08:00:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17641.1|17637.1|3766
1599642000000|2020-09-09 09:00:00|17656.7|17652.7|17634.8|17630.8|17666.1|17662.1|17622.3|17618.3|3689
1599645600000|2020-09-09 10:00:00|17631.7|17627.7|17650.4|17646.4|17653.6|17649.6|17625.4|17621.4|2530
1599649200000|2020-09-09 11:00:00|17653.6|17649.6|17606.7|17602.7|17656.7|17652.7|17606.7|17602.7|5610
1599652800000|2020-09-09 12:00:00|17609.8|17605.8|17647.3|17643.3|17650.4|17646.4|17597.3|17593.3|18975
1599656400000|2020-09-09 13:00:00|17650.4|17646.4|17628.6|17624.6|17656.7|17652.7|17622.3|17618.3|20044
1599660000000|2020-09-09 14:00:00|17631.7|17627.7|17600.4|17596.4|17650.4|17646.4|17597.3|17593.3|19376
1599663600000|2020-09-09 15:00:00|17597.3|17593.3|17597.3|17593.3|17609.8|17605.8|17581.7|17577.7|13057
1599667200000|2020-09-09 16:00:00|17594.2|17590.2|17591.1|17587.1|17609.8|17605.8|17587.9|17583.9|9860
1599670800000|2020-09-09 17:00:00|17594.2|17590.2|17578.6|17574.6|17597.3|17593.3|17559.8|17555.8|15218
1599674400000|2020-09-09 18:00:00|17575.4|17571.4|17572.3|17568.3|17581.7|17577.7|17562.9|17558.9|12724
1599678000000|2020-09-09 19:00:00|17570.8|17566.8|17594.2|17590.2|17594.2|17590.2|17556.7|17552.7|11952
1599681600000|2020-09-09 20:00:00|17591.1|17587.1|17575.4|17571.4|17594.2|17590.2|17569.2|17565.2|6396
1599688800000|2020-09-09 22:00:00|17578.6|17574.6|17572.3|17568.3|17581.7|17577.7|17572.3|17568.3|767
1599692400000|2020-09-09 23:00:00|17573.9|17569.9|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|958
1599696000000|2020-09-10 00:00:00|17577|17573|17591.1|17587.1|17597.3|17593.3|17575.4|17571.4|2399
1599699600000|2020-09-10 01:00:00|17592.6|17588.6|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|1806
1599703200000|2020-09-10 02:00:00|17597.3|17593.3|17603.6|17599.6|17609.8|17605.8|17594.2|17590.2|1807
1599706800000|2020-09-10 03:00:00|17606.7|17602.7|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|1121
1599710400000|2020-09-10 04:00:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|940
1599714000000|2020-09-10 05:00:00|17611.4|17607.4|17581.7|17577.7|17612.9|17608.9|17578.6|17574.6|2555
1599717600000|2020-09-10 06:00:00|17584.8|17580.8|17578.6|17574.6|17587.9|17583.9|17569.2|17565.2|1988
1599721200000|2020-09-10 07:00:00|17581.7|17577.7|17616.1|17612.1|17622.3|17618.3|17581.7|17577.7|4691
1599724800000|2020-09-10 08:00:00|17619.2|17615.2|17606.7|17602.7|17622.3|17618.3|17603.6|17599.6|2487
1599728400000|2020-09-10 09:00:00|17609.8|17605.8|17578.6|17574.6|17609.8|17605.8|17575.4|17571.4|3673
1599732000000|2020-09-10 10:00:00|17575.4|17571.4|17578.6|17574.6|17581.7|17577.7|17566.1|17562.1|2574
1599735600000|2020-09-10 11:00:00|17581.7|17577.7|17550.4|17546.4|17581.7|17577.7|17544.2|17540.2|6727
1599739200000|2020-09-10 12:00:00|17553.6|17549.6|17541.1|17537.1|17566.1|17562.1|17528.6|17524.6|16837
1599742800000|2020-09-10 13:00:00|17544.2|17540.2|17544.2|17540.2|17553.6|17549.6|17519.2|17515.2|17852
1599746400000|2020-09-10 14:00:00|17547.3|17543.3|17537.9|17533.9|17547.3|17543.3|17503.6|17499.6|20655
1599750000000|2020-09-10 15:00:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17509.8|17505.8|13475
1599753600000|2020-09-10 16:00:00|17534.8|17530.8|17553.6|17549.6|17572.3|17568.3|17528.6|17524.6|21026
1599757200000|2020-09-10 17:00:00|17556.7|17552.7|17606.7|17602.7|17622.3|17618.3|17553.6|17549.6|22083
1599760800000|2020-09-10 18:00:00|17603.6|17599.6|17625.4|17621.4|17637.9|17633.9|17600.4|17596.4|18235
1599764400000|2020-09-10 19:00:00|17628.6|17624.6|17637.9|17633.9|17647.3|17643.3|17625.4|17621.4|10669
1599768000000|2020-09-10 20:00:00|17636.4|17632.4|17637.9|17633.9|17644.2|17640.2|17619.2|17615.2|8274
1599775200000|2020-09-10 22:00:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|974
1599778800000|2020-09-10 23:00:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17628.6|17624.6|800
1599782400000|2020-09-11 00:00:00|17639.5|17635.5|17631.7|17627.7|17641.1|17637.1|17628.6|17624.6|1266
1599786000000|2020-09-11 01:00:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|2050
1599789600000|2020-09-11 02:00:00|17622.3|17618.3|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|1153
1599793200000|2020-09-11 03:00:00|17637.9|17633.9|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|1937
1599796800000|2020-09-11 04:00:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|648
1599800400000|2020-09-11 05:00:00|17650.4|17646.4|17631.7|17627.7|17650.4|17646.4|17631.7|17627.7|1792
1599804000000|2020-09-11 06:00:00|17628.6|17624.6|17628.6|17624.6|17634.8|17630.8|17616.1|17612.1|2867
1599807600000|2020-09-11 07:00:00|17631.7|17627.7|17641.1|17637.1|17644.2|17640.2|17606.7|17602.7|4870
1599811200000|2020-09-11 08:00:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17619.2|17615.2|3196
1599814800000|2020-09-11 09:00:00|17637.9|17633.9|17622.3|17618.3|17637.9|17633.9|17616.1|17612.1|2298
1599818400000|2020-09-11 10:00:00|17619.2|17615.2|17603.6|17599.6|17622.3|17618.3|17594.2|17590.2|3680
1599822000000|2020-09-11 11:00:00|17602|17598|17612.9|17608.9|17622.3|17618.3|17600.4|17596.4|3003
1599825600000|2020-09-11 12:00:00|17611.4|17607.4|17647.3|17643.3|17650.4|17646.4|17591.1|17587.1|16561
1599829200000|2020-09-11 13:00:00|17644.2|17640.2|17656.7|17652.7|17669.2|17665.2|17637.9|17633.9|20546
1599832800000|2020-09-11 14:00:00|17653.6|17649.6|17659.8|17655.8|17666.1|17662.1|17637.9|17633.9|18081
1599836400000|2020-09-11 15:00:00|17662.9|17658.9|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|10061
1599840000000|2020-09-11 16:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17634.8|17630.8|8717
1599843600000|2020-09-11 17:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17644.2|17640.2|8454
1599847200000|2020-09-11 18:00:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|7898
1599850800000|2020-09-11 19:00:00|17659.8|17655.8|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|5677
1599854400000|2020-09-11 20:00:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|3263
1600034400000|2020-09-13 22:00:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17641.1|17637.1|1898
1600038000000|2020-09-13 23:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|539
1600041600000|2020-09-14 00:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17650.4|17646.4|1510
1600045200000|2020-09-14 01:00:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|1083
1600048800000|2020-09-14 02:00:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|681
1600052400000|2020-09-14 03:00:00|17662.9|17658.9|17653.6|17649.6|17666.1|17662.1|17653.6|17649.6|465
1600056000000|2020-09-14 04:00:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|630
1600059600000|2020-09-14 05:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17656.7|17652.7|1228
1600063200000|2020-09-14 06:00:00|17669.2|17665.2|17669.2|17665.2|17675.4|17671.4|17656.7|17652.7|2456
1600066800000|2020-09-14 07:00:00|17672.3|17668.3|17656.7|17652.7|17675.4|17671.4|17653.6|17649.6|3406
1600070400000|2020-09-14 08:00:00|17659.8|17655.8|17666.1|17662.1|17672.3|17668.3|17653.6|17649.6|3004
1600074000000|2020-09-14 09:00:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17662.9|17658.9|1993
1600077600000|2020-09-14 10:00:00|17675.4|17671.4|17662.9|17658.9|17675.4|17671.4|17662.9|17658.9|2332
1600081200000|2020-09-14 11:00:00|17666.1|17662.1|17647.3|17643.3|17666.1|17662.1|17634.8|17630.8|4658
1600084800000|2020-09-14 12:00:00|17650.4|17646.4|17687.9|17683.9|17687.9|17683.9|17641.1|17637.1|14045
1600088400000|2020-09-14 13:00:00|17684.8|17680.8|17681.7|17677.7|17706.7|17702.7|17669.2|17665.2|16258
1600092000000|2020-09-14 14:00:00|17678.6|17674.6|17684.8|17680.8|17694.2|17690.2|17669.2|17665.2|12252
1600095600000|2020-09-14 15:00:00|17681.7|17677.7|17675.4|17671.4|17684.8|17680.8|17659.8|17655.8|9783
1600099200000|2020-09-14 16:00:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|4057
1600102800000|2020-09-14 17:00:00|17675.4|17671.4|17675.4|17671.4|17684.8|17680.8|17672.3|17668.3|5264
1600106400000|2020-09-14 18:00:00|17673.9|17669.9|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|8187
1600110000000|2020-09-14 19:00:00|17675.4|17671.4|17656.7|17652.7|17675.4|17671.4|17641.1|17637.1|9733
1600113600000|2020-09-14 20:00:00|17653.6|17649.6|17656.7|17652.7|17658.3|17654.3|17650.4|17646.4|3539
1600120800000|2020-09-14 22:00:00|17662.9|17658.9|17650.4|17646.4|17662.9|17658.9|17644.2|17640.2|1623
1600124400000|2020-09-14 23:00:00|17652|17648|17659.8|17655.8|17662.9|17658.9|17652|17648|942
1600128000000|2020-09-15 00:00:00|17662.9|17658.9|17675.4|17671.4|17675.4|17671.4|17659.8|17655.8|1617
1600131600000|2020-09-15 01:00:00|17673.9|17669.9|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|1480
1600135200000|2020-09-15 02:00:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|855
1600138800000|2020-09-15 03:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|770
1600142400000|2020-09-15 04:00:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|1404
1600146000000|2020-09-15 05:00:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|739
1600149600000|2020-09-15 06:00:00|17673.9|17669.9|17672.3|17668.3|17675.4|17671.4|17659.8|17655.8|2836
1600153200000|2020-09-15 07:00:00|17675.4|17671.4|17659.8|17655.8|17678.6|17674.6|17653.6|17649.6|3359
1600156800000|2020-09-15 08:00:00|17658.3|17654.3|17637.9|17633.9|17662.9|17658.9|17634.8|17630.8|4198
1600160400000|2020-09-15 09:00:00|17634.8|17630.8|17631.7|17627.7|17641.1|17637.1|17622.3|17618.3|4089
1600164000000|2020-09-15 10:00:00|17634.8|17630.8|17625.4|17621.4|17644.2|17640.2|17619.2|17615.2|4547
1600167600000|2020-09-15 11:00:00|17622.3|17618.3|17622.3|17618.3|17631.7|17627.7|17612.9|17608.9|5446
1600171200000|2020-09-15 12:00:00|17619.2|17615.2|17637.9|17633.9|17641.1|17637.1|17619.2|17615.2|13250
1600174800000|2020-09-15 13:00:00|17634.8|17630.8|17644.2|17640.2|17656.7|17652.7|17628.6|17624.6|15504
1600178400000|2020-09-15 14:00:00|17641.1|17637.1|17647.3|17643.3|17656.7|17652.7|17637.9|17633.9|15608
1600182000000|2020-09-15 15:00:00|17645.8|17641.8|17628.6|17624.6|17647.3|17643.3|17622.3|17618.3|14317
1600185600000|2020-09-15 16:00:00|17625.4|17621.4|17637.9|17633.9|17647.3|17643.3|17625.4|17621.4|16635
1600189200000|2020-09-15 17:00:00|17641.1|17637.1|17647.3|17643.3|17659.8|17655.8|17634.8|17630.8|15758
1600192800000|2020-09-15 18:00:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17637.9|17633.9|10680
1600196400000|2020-09-15 19:00:00|17650.4|17646.4|17650.4|17646.4|17669.2|17665.2|17647.3|17643.3|9348
1600200000000|2020-09-15 20:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17641.1|17637.1|4490
1600207200000|2020-09-15 22:00:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|947
1600210800000|2020-09-15 23:00:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|970
1600214400000|2020-09-16 00:00:00|17669.2|17665.2|17653.6|17649.6|17672.3|17668.3|17650.4|17646.4|2393
1600218000000|2020-09-16 01:00:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|1520
1600221600000|2020-09-16 02:00:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|883
1600225200000|2020-09-16 03:00:00|17653.6|17649.6|17666.1|17662.1|17666.1|17662.1|17653.6|17649.6|731
1600228800000|2020-09-16 04:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|811
1600232400000|2020-09-16 05:00:00|||||||||360
1600236000000|2020-09-16 06:00:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17653.6|17649.6|1800
1600239600000|2020-09-16 07:00:00|17656.7|17652.7|17669.2|17665.2|17672.3|17668.3|17656.7|17652.7|2576
1600243200000|2020-09-16 08:00:00|17667.6|17663.6|17659.8|17655.8|17667.6|17663.6|17653.6|17649.6|2929
1600246800000|2020-09-16 09:00:00|17662.9|17658.9|17653.6|17649.6|17666.1|17662.1|17653.6|17649.6|1891
1600250400000|2020-09-16 10:00:00|17656.7|17652.7|17672.3|17668.3|17678.6|17674.6|17656.7|17652.7|3095
1600254000000|2020-09-16 11:00:00|17675.4|17671.4|17684.8|17680.8|17691.1|17687.1|17672.3|17668.3|4512
1600257600000|2020-09-16 12:00:00|17687.9|17683.9|17697.3|17693.3|17716.1|17712.1|17678.6|17674.6|13459
1600261200000|2020-09-16 13:00:00|17700.4|17696.4|17691.1|17687.1|17712.9|17708.9|17691.1|17687.1|10657
1600264800000|2020-09-16 14:00:00|17687.9|17683.9|17678.6|17674.6|17692.6|17688.6|17672.3|17668.3|10683
1600268400000|2020-09-16 15:00:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17672.3|17668.3|10275
1600272000000|2020-09-16 16:00:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|6387
1600275600000|2020-09-16 17:00:00|17684.8|17680.8|17687.9|17683.9|17700.4|17696.4|17681.7|17677.7|8589
1600279200000|2020-09-16 18:00:00|17686.4|17682.4|17628.6|17624.6|17691.1|17687.1|17591.1|17587.1|45880
1600282800000|2020-09-16 19:00:00|17625.4|17621.4|17631.7|17627.7|17641.1|17637.1|17609.8|17605.8|21843
1600286400000|2020-09-16 20:00:00|17628.6|17624.6|17606.7|17602.7|17631.7|17627.7|17606.7|17602.7|10522
1600293600000|2020-09-16 22:00:00|17612.9|17608.9|17628.6|17624.6|17631.7|17627.7|17612.9|17608.9|2209
1600297200000|2020-09-16 23:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17616.1|17612.1|1365
1600300800000|2020-09-17 00:00:00|17628.6|17624.6|17641.1|17637.1|17647.3|17643.3|17628.6|17624.6|2632
1600304400000|2020-09-17 01:00:00|17639.5|17635.5|17650.4|17646.4|17653.6|17649.6|17619.2|17615.2|2221
1600308000000|2020-09-17 02:00:00|17652|17648|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|2589
1600311600000|2020-09-17 03:00:00|17655.1|17651.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|2023
1600315200000|2020-09-17 04:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|294
1600318800000|2020-09-17 05:00:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|1658
1600322400000|2020-09-17 06:00:00|17656.7|17652.7|17669.2|17665.2|17684.8|17680.8|17653.6|17649.6|4250
1600326000000|2020-09-17 07:00:00|17670.8|17666.8|17653.6|17649.6|17684.8|17680.8|17644.2|17640.2|6599
1600329600000|2020-09-17 08:00:00|17650.4|17646.4|17637.9|17633.9|17653.6|17649.6|17628.6|17624.6|4144
1600333200000|2020-09-17 09:00:00|17634.8|17630.8|17647.3|17643.3|17647.3|17643.3|17634.8|17630.8|3787
1600336800000|2020-09-17 10:00:00|17650.4|17646.4|17666.1|17662.1|17669.2|17665.2|17650.4|17646.4|4283
1600340400000|2020-09-17 11:00:00|17669.2|17665.2|17691.1|17687.1|17694.2|17690.2|17666.1|17662.1|8267
1600344000000|2020-09-17 12:00:00|17694.2|17690.2|17741.1|17737.1|17744.2|17740.2|17684.8|17680.8|20671
1600347600000|2020-09-17 13:00:00|17744.2|17740.2|17681.7|17677.7|17747.3|17743.3|17675.4|17671.4|27828
1600351200000|2020-09-17 14:00:00|17678.6|17674.6|17703.6|17699.6|17703.6|17699.6|17672.3|17668.3|23644
1600354800000|2020-09-17 15:00:00|17700.4|17696.4|17647.3|17643.3|17706.7|17702.7|17644.2|17640.2|22217
1600358400000|2020-09-17 16:00:00|17650.4|17646.4|17647.3|17643.3|17662.9|17658.9|17641.1|17637.1|11418
1600362000000|2020-09-17 17:00:00|17650.4|17646.4|17641.1|17637.1|17653.6|17649.6|17628.6|17624.6|9157
1600365600000|2020-09-17 18:00:00|17637.9|17633.9|17650.4|17646.4|17650.4|17646.4|17625.4|17621.4|8321
1600369200000|2020-09-17 19:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17637.9|17633.9|9406
1600372800000|2020-09-17 20:00:00|17644.2|17640.2|17631.7|17627.7|17644.2|17640.2|17628.6|17624.6|5269
1600380000000|2020-09-17 22:00:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|515
1600383600000|2020-09-17 23:00:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17627|17623|800
1600387200000|2020-09-18 00:00:00|17641.1|17637.1|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|1514
1600390800000|2020-09-18 01:00:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17637.9|17633.9|1764
1600394400000|2020-09-18 02:00:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|945
1600398000000|2020-09-18 03:00:00|17647.3|17643.3|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|1557
1600401600000|2020-09-18 04:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|797
1600405200000|2020-09-18 05:00:00|17650.4|17646.4|17637.9|17633.9|17653.6|17649.6|17637.9|17633.9|1094
1600408800000|2020-09-18 06:00:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17619.2|17615.2|2433
1600412400000|2020-09-18 07:00:00|17631.7|17627.7|17653.6|17649.6|17656.7|17652.7|17625.4|17621.4|3035
1600416000000|2020-09-18 08:00:00|17655.1|17651.1|17653.6|17649.6|17659.8|17655.8|17637.9|17633.9|3856
1600419600000|2020-09-18 09:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|3384
1600423200000|2020-09-18 10:00:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|4190
1600426800000|2020-09-18 11:00:00|17675.4|17671.4|17681.7|17677.7|17687.9|17683.9|17669.2|17665.2|4972
1600430400000|2020-09-18 12:00:00|17684.8|17680.8|17675.4|17671.4|17687.9|17683.9|17672.3|17668.3|6596
1600434000000|2020-09-18 13:00:00|17678.6|17674.6|17650.4|17646.4|17678.6|17674.6|17631.7|17627.7|16746
1600437600000|2020-09-18 14:00:00|17653.6|17649.6|17622.3|17618.3|17656.7|17652.7|17606.7|17602.7|21905
1600441200000|2020-09-18 15:00:00|17620.8|17616.8|17616.1|17612.1|17628.6|17624.6|17612.9|17608.9|9383
1600444800000|2020-09-18 16:00:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|7083
1600448400000|2020-09-18 17:00:00|17622.3|17618.3|17622.3|17618.3|17631.7|17627.7|17609.8|17605.8|8995
1600452000000|2020-09-18 18:00:00|17623.9|17619.9|17603.6|17599.6|17625.4|17621.4|17594.2|17590.2|13947
1600455600000|2020-09-18 19:00:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17594.2|17590.2|7951
1600459200000|2020-09-18 20:00:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|4910
1600639200000|2020-09-20 22:00:00|17612.9|17608.9|17625.4|17621.4|17625.4|17621.4|17612.9|17608.9|1952
1600642800000|2020-09-20 23:00:00|17622.3|17618.3|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1046
1600646400000|2020-09-21 00:00:00|17614.5|17610.5|17622.3|17618.3|17622.3|17618.3|17612.9|17608.9|450
1600650000000|2020-09-21 01:00:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17619.2|17615.2|877
1600653600000|2020-09-21 02:00:00|17625.4|17621.4|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|607
1600657200000|2020-09-21 03:00:00|17625.4|17621.4|17631.7|17627.7|17634.8|17630.8|17625.4|17621.4|1104
1600660800000|2020-09-21 04:00:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|258
1600664400000|2020-09-21 05:00:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|813
1600668000000|2020-09-21 06:00:00|17637.9|17633.9|17619.2|17615.2|17641.1|17637.1|17619.2|17615.2|3641
1600671600000|2020-09-21 07:00:00|17620.8|17616.8|17681.7|17677.7|17694.2|17690.2|17616.1|17612.1|11954
1600675200000|2020-09-21 08:00:00|17684.8|17680.8|17694.2|17690.2|17708.3|17704.3|17684.8|17680.8|6865
1600678800000|2020-09-21 09:00:00|17697.3|17693.3|17687.9|17683.9|17700.4|17696.4|17675.4|17671.4|5843
1600682400000|2020-09-21 10:00:00|17684.8|17680.8|17709.8|17705.8|17709.8|17705.8|17683.3|17679.3|4373
1600686000000|2020-09-21 11:00:00|17706.7|17702.7|17697.3|17693.3|17712.9|17708.9|17687.9|17683.9|6413
1600689600000|2020-09-21 12:00:00|17700.4|17696.4|17700.4|17696.4|17716.1|17712.1|17697.3|17693.3|19261
1600693200000|2020-09-21 13:00:00|17703.6|17699.6|17703.6|17699.6|17716.1|17712.1|17675.4|17671.4|23460
1600696800000|2020-09-21 14:00:00|17700.4|17696.4|17694.2|17690.2|17728.6|17724.6|17687.9|17683.9|26164
1600700400000|2020-09-21 15:00:00|17695.8|17691.8|17691.1|17687.1|17697.3|17693.3|17666.1|17662.1|20629
1600704000000|2020-09-21 16:00:00|17694.2|17690.2|17666.1|17662.1|17694.2|17690.2|17666.1|17662.1|7716
1600707600000|2020-09-21 17:00:00|17662.9|17658.9|17669.2|17665.2|17678.6|17674.6|17662.9|17658.9|5799
1600711200000|2020-09-21 18:00:00|17672.3|17668.3|17653.6|17649.6|17672.3|17668.3|17653.6|17649.6|10393
1600714800000|2020-09-21 19:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|11493
1600718400000|2020-09-21 20:00:00|17650.4|17646.4|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|4562
1600725600000|2020-09-21 22:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|765
1600729200000|2020-09-21 23:00:00|17664.5|17660.5|17669.2|17665.2|17672.3|17668.3|17664.5|17660.5|334
1600732800000|2020-09-22 00:00:00|17670.8|17666.8|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|705
1600736400000|2020-09-22 01:00:00|17669.2|17665.2|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|1083
1600740000000|2020-09-22 02:00:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|517
1600743600000|2020-09-22 03:00:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17659.8|17655.8|552
1600747200000|2020-09-22 04:00:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|453
1600750800000|2020-09-22 05:00:00|17669.2|17665.2|17675.4|17671.4|17678.6|17674.6|17666.1|17662.1|612
1600754400000|2020-09-22 06:00:00|17672.3|17668.3|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|3282
1600758000000|2020-09-22 07:00:00|17675.4|17671.4|17662.9|17658.9|17681.7|17677.7|17659.8|17655.8|5307
1600761600000|2020-09-22 08:00:00|17659.8|17655.8|17672.3|17668.3|17678.6|17674.6|17653.6|17649.6|5244
1600765200000|2020-09-22 09:00:00|17669.2|17665.2|17647.3|17643.3|17672.3|17668.3|17644.2|17640.2|3362
1600768800000|2020-09-22 10:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17647.3|17643.3|3756
1600772400000|2020-09-22 11:00:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17628.6|17624.6|7103
1600776000000|2020-09-22 12:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|13770
1600779600000|2020-09-22 13:00:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17644.2|17640.2|17481
1600783200000|2020-09-22 14:00:00|17675.4|17671.4|17669.2|17665.2|17681.7|17677.7|17644.2|17640.2|17906
1600786800000|2020-09-22 15:00:00|17672.3|17668.3|17637.9|17633.9|17672.3|17668.3|17625.4|17621.4|14668
1600790400000|2020-09-22 16:00:00|17634.8|17630.8|17656.7|17652.7|17666.1|17662.1|17631.7|17627.7|10107
1600794000000|2020-09-22 17:00:00|17658.3|17654.3|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|6272
1600797600000|2020-09-22 18:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17653.6|17649.6|7114
1600801200000|2020-09-22 19:00:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17637.9|17633.9|10392
1600804800000|2020-09-22 20:00:00|17650.4|17646.4|17653.6|17649.6|17662.9|17658.9|17647.3|17643.3|8013
1600812000000|2020-09-22 22:00:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|925
1600815600000|2020-09-22 23:00:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|482
1600819200000|2020-09-23 00:00:00|17647.3|17643.3|17672.3|17668.3|17675.4|17671.4|17644.2|17640.2|1824
1600822800000|2020-09-23 01:00:00|17675.4|17671.4|17659.8|17655.8|17675.4|17671.4|17656.7|17652.7|1332
1600826400000|2020-09-23 02:00:00|17658.3|17654.3|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|868
1600830000000|2020-09-23 03:00:00|17659.8|17655.8|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|909
1600833600000|2020-09-23 04:00:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|790
1600837200000|2020-09-23 05:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|770
1600840800000|2020-09-23 06:00:00|17662.9|17658.9|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|4558
1600844400000|2020-09-23 07:00:00|17662.9|17658.9|17684.8|17680.8|17697.3|17693.3|17659.8|17655.8|10483
1600848000000|2020-09-23 08:00:00|17681.7|17677.7|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|4358
1600851600000|2020-09-23 09:00:00|17669.2|17665.2|17644.2|17640.2|17669.2|17665.2|17641.1|17637.1|5092
1600855200000|2020-09-23 10:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17641.1|17637.1|2060
1600858800000|2020-09-23 11:00:00|17644.2|17640.2|17653.6|17649.6|17659.8|17655.8|17641.1|17637.1|3784
1600862400000|2020-09-23 12:00:00|17655.1|17651.1|17644.2|17640.2|17656.7|17652.7|17634.8|17630.8|11529
1600866000000|2020-09-23 13:00:00|17647.3|17643.3|17650.4|17646.4|17662.9|17658.9|17637.9|17633.9|12956
1600869600000|2020-09-23 14:00:00|17653.6|17649.6|17609.8|17605.8|17656.7|17652.7|17606.7|17602.7|22366
1600873200000|2020-09-23 15:00:00|17612.9|17608.9|17631.7|17627.7|17631.7|17627.7|17597.3|17593.3|17180
1600876800000|2020-09-23 16:00:00|17634.8|17630.8|17616.1|17612.1|17634.8|17630.8|17612.9|17608.9|9398
1600880400000|2020-09-23 17:00:00|17619.2|17615.2|17641.1|17637.1|17641.1|17637.1|17616.1|17612.1|10650
1600884000000|2020-09-23 18:00:00|17644.2|17640.2|17650.4|17646.4|17656.7|17652.7|17634.8|17630.8|13079
1600887600000|2020-09-23 19:00:00|17653.6|17649.6|17662.9|17658.9|17662.9|17658.9|17647.3|17643.3|16301
1600891200000|2020-09-23 20:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17644.2|17640.2|7451
1600898400000|2020-09-23 22:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1227
1600902000000|2020-09-23 23:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17650.4|17646.4|1026
1600905600000|2020-09-24 00:00:00|17659.8|17655.8|17650.4|17646.4|17670.8|17666.8|17647.3|17643.3|2466
1600909200000|2020-09-24 01:00:00|17647.3|17643.3|17659.8|17655.8|17659.8|17655.8|17641.1|17637.1|1770
1600912800000|2020-09-24 02:00:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|831
1600916400000|2020-09-24 03:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|1117
1600920000000|2020-09-24 04:00:00|17662.9|17658.9|17672.3|17668.3|17672.3|17668.3|17659.8|17655.8|1347
1600923600000|2020-09-24 05:00:00|17669.2|17665.2|17656.7|17652.7|17672.3|17668.3|17653.6|17649.6|1755
1600927200000|2020-09-24 06:00:00|17659.8|17655.8|17681.7|17677.7|17691.1|17687.1|17656.7|17652.7|6311
1600930800000|2020-09-24 07:00:00|17678.6|17674.6|17666.1|17662.1|17687.9|17683.9|17662.9|17658.9|5532
1600934400000|2020-09-24 08:00:00|17662.9|17658.9|17672.3|17668.3|17678.6|17674.6|17662.9|17658.9|3791
1600938000000|2020-09-24 09:00:00|17675.4|17671.4|17687.9|17683.9|17691.1|17687.1|17669.2|17665.2|4275
1600941600000|2020-09-24 10:00:00|17684.8|17680.8|17669.2|17665.2|17684.8|17680.8|17659.8|17655.8|5710
1600945200000|2020-09-24 11:00:00|17666.1|17662.1|17681.7|17677.7|17684.8|17680.8|17662.9|17658.9|4978
1600948800000|2020-09-24 12:00:00|17684.8|17680.8|17684.8|17680.8|17697.3|17693.3|17669.2|17665.2|15801
1600952400000|2020-09-24 13:00:00|17687.9|17683.9|17687.9|17683.9|17697.3|17693.3|17669.2|17665.2|21398
1600956000000|2020-09-24 14:00:00|17684.8|17680.8|17675.4|17671.4|17687.9|17683.9|17666.1|17662.1|27980
1600959600000|2020-09-24 15:00:00|17678.6|17674.6|17672.3|17668.3|17694.2|17690.2|17672.3|17668.3|16995
1600963200000|2020-09-24 16:00:00|17669.2|17665.2|17684.8|17680.8|17687.9|17683.9|17666.1|17662.1|12296
1600966800000|2020-09-24 17:00:00|17687.9|17683.9|17684.8|17680.8|17694.2|17690.2|17678.6|17674.6|10282
1600970400000|2020-09-24 18:00:00|17681.7|17677.7|17700.4|17696.4|17700.4|17696.4|17681.7|17677.7|12072
1600974000000|2020-09-24 19:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|11098
1600977600000|2020-09-24 20:00:00|17700.4|17696.4|17687.9|17683.9|17700.4|17696.4|17684.8|17680.8|5211
1600984800000|2020-09-24 22:00:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|970
1600988400000|2020-09-24 23:00:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|306
1600992000000|2020-09-25 00:00:00|17678.6|17674.6|17675.4|17671.4|17687.9|17683.9|17672.3|17668.3|1687
1600995600000|2020-09-25 01:00:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|1119
1600999200000|2020-09-25 02:00:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|557
1601002800000|2020-09-25 03:00:00|17666.1|17662.1|17669.2|17665.2|17681.7|17677.7|17666.1|17662.1|1668
1601006400000|2020-09-25 04:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|577
1601010000000|2020-09-25 05:00:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|618
1601013600000|2020-09-25 06:00:00|17681.7|17677.7|17687.9|17683.9|17694.2|17690.2|17681.7|17677.7|2256
1601017200000|2020-09-25 07:00:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17681.7|17677.7|6254
1601020800000|2020-09-25 08:00:00|17694.2|17690.2|17694.2|17690.2|17712.9|17708.9|17694.2|17690.2|6216
1601024400000|2020-09-25 09:00:00|17697.3|17693.3|17703.6|17699.6|17722.3|17718.3|17694.2|17690.2|6269
1601028000000|2020-09-25 10:00:00|17706.7|17702.7|17722.3|17718.3|17725.4|17721.4|17706.7|17702.7|5437
1601031600000|2020-09-25 11:00:00|17720.8|17716.8|17712.9|17708.9|17725.4|17721.4|17700.4|17696.4|6332
1601035200000|2020-09-25 12:00:00|17709.8|17705.8|17709.8|17705.8|17728.6|17724.6|17706.7|17702.7|11855
1601038800000|2020-09-25 13:00:00|17711.4|17707.4|17716.1|17712.1|17728.6|17724.6|17703.6|17699.6|14540
1601042400000|2020-09-25 14:00:00|17719.2|17715.2|17709.8|17705.8|17728.6|17724.6|17706.7|17702.7|15630
1601046000000|2020-09-25 15:00:00|17712.9|17708.9|17728.6|17724.6|17728.6|17724.6|17709.8|17705.8|8930
1601049600000|2020-09-25 16:00:00|17725.4|17721.4|17712.9|17708.9|17728.6|17724.6|17709.8|17705.8|9486
1601053200000|2020-09-25 17:00:00|17709.8|17705.8|17706.7|17702.7|17716.1|17712.1|17703.6|17699.6|6473
1601056800000|2020-09-25 18:00:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17694.2|17690.2|8876
1601060400000|2020-09-25 19:00:00|17703.6|17699.6|17716.1|17712.1|17716.1|17712.1|17700.4|17696.4|10716
1601064000000|2020-09-25 20:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|5045
1601244000000|2020-09-27 22:00:00|17712.9|17708.9|17712.9|17708.9|17714.5|17710.5|17706.7|17702.7|952
1601247600000|2020-09-27 23:00:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|379
1601251200000|2020-09-28 00:00:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17694.2|17690.2|1366
1601254800000|2020-09-28 01:00:00|17716.1|17712.1|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|1593
1601258400000|2020-09-28 02:00:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|963
1601262000000|2020-09-28 03:00:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|895
1601265600000|2020-09-28 04:00:00|17717.6|17713.6|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|498
1601269200000|2020-09-28 05:00:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|1012
1601272800000|2020-09-28 06:00:00|17712.9|17708.9|17700.4|17696.4|17712.9|17708.9|17694.2|17690.2|1729
1601276400000|2020-09-28 07:00:00|17697.3|17693.3|17694.2|17690.2|17719.2|17715.2|17694.2|17690.2|4810
1601280000000|2020-09-28 08:00:00|17697.3|17693.3|17678.6|17674.6|17703.6|17699.6|17669.2|17665.2|5281
1601283600000|2020-09-28 09:00:00|17675.4|17671.4|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|2179
1601287200000|2020-09-28 10:00:00|17681.7|17677.7|17669.2|17665.2|17681.7|17677.7|17662.9|17658.9|3780
1601290800000|2020-09-28 11:00:00|17666.1|17662.1|17675.4|17671.4|17678.6|17674.6|17662.9|17658.9|3745
1601294400000|2020-09-28 12:00:00|17672.3|17668.3|17681.7|17677.7|17691.1|17687.1|17669.2|17665.2|7060
1601298000000|2020-09-28 13:00:00|17684.8|17680.8|17703.6|17699.6|17712.9|17708.9|17681.7|17677.7|11840
1601301600000|2020-09-28 14:00:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17681.7|17677.7|17807
1601305200000|2020-09-28 15:00:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17687.9|17683.9|6403
1601308800000|2020-09-28 16:00:00|17700.4|17696.4|17684.8|17680.8|17700.4|17696.4|17681.7|17677.7|4971
1601312400000|2020-09-28 17:00:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|4869
1601316000000|2020-09-28 18:00:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|6542
1601319600000|2020-09-28 19:00:00|17687.9|17683.9|17694.2|17690.2|17697.3|17693.3|17681.7|17677.7|7822
1601323200000|2020-09-28 20:00:00|17697.3|17693.3|17700.4|17696.4|17703.6|17699.6|17684.8|17680.8|6260
1601330400000|2020-09-28 22:00:00|17709.8|17705.8|17700.4|17696.4|17709.8|17705.8|17694.2|17690.2|1227
1601334000000|2020-09-28 23:00:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|400
1601337600000|2020-09-29 00:00:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|1554
1601341200000|2020-09-29 01:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|1156
1601344800000|2020-09-29 02:00:00|17700.4|17696.4|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|800
1601348400000|2020-09-29 03:00:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|736
1601352000000|2020-09-29 04:00:00|17697.3|17693.3|17691.1|17687.1|17700.4|17696.4|17687.9|17683.9|939
1601355600000|2020-09-29 05:00:00|17687.9|17683.9|17694.2|17690.2|17697.3|17693.3|17684.8|17680.8|1351
1601359200000|2020-09-29 06:00:00|17697.3|17693.3|17703.6|17699.6|17706.7|17702.7|17694.2|17690.2|2224
1601362800000|2020-09-29 07:00:00|17700.4|17696.4|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|5979
1601366400000|2020-09-29 08:00:00|17719.2|17715.2|17709.8|17705.8|17725.4|17721.4|17709.8|17705.8|3553
1601370000000|2020-09-29 09:00:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|3143
1601373600000|2020-09-29 10:00:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17709.8|17705.8|1842
1601377200000|2020-09-29 11:00:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17700.4|17696.4|3283
1601380800000|2020-09-29 12:00:00|17709.8|17705.8|17697.3|17693.3|17722.3|17718.3|17691.1|17687.1|10547
1601384400000|2020-09-29 13:00:00|17695.8|17691.8|17722.3|17718.3|17728.6|17724.6|17691.1|17687.1|15897
1601388000000|2020-09-29 14:00:00|17719.2|17715.2|17728.6|17724.6|17731.7|17727.7|17703.6|17699.6|17970
1601391600000|2020-09-29 15:00:00|17731.7|17727.7|17734.8|17730.8|17737.9|17733.9|17728.6|17724.6|9302
1601395200000|2020-09-29 16:00:00|17736.4|17732.4|17728.6|17724.6|17737.9|17733.9|17725.4|17721.4|5537
1601398800000|2020-09-29 17:00:00|17731.7|17727.7|17719.2|17715.2|17734.8|17730.8|17719.2|17715.2|6781
1601402400000|2020-09-29 18:00:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17709.8|17705.8|10197
1601406000000|2020-09-29 19:00:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17697.3|17693.3|9231
1601409600000|2020-09-29 20:00:00|17712.9|17708.9|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|5530
1601416800000|2020-09-29 22:00:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17703.6|17699.6|1062
1601420400000|2020-09-29 23:00:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|890
1601424000000|2020-09-30 00:00:00|17703.6|17699.6|17687.9|17683.9|17706.7|17702.7|17687.9|17683.9|2216
1601427600000|2020-09-30 01:00:00|17691.1|17687.1|17684.8|17680.8|17694.2|17690.2|17681.7|17677.7|2817
1601431200000|2020-09-30 02:00:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17678.6|17674.6|2564
1601434800000|2020-09-30 03:00:00|17703.6|17699.6|17712.9|17708.9|17716.1|17712.1|17703.6|17699.6|2867
1601438400000|2020-09-30 04:00:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17709.8|17705.8|2148
1601442000000|2020-09-30 05:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|2398
1601445600000|2020-09-30 06:00:00|17712.9|17708.9|17716.1|17712.1|17728.6|17724.6|17712.9|17708.9|4349
1601449200000|2020-09-30 07:00:00|17719.2|17715.2|17700.4|17696.4|17722.3|17718.3|17687.9|17683.9|6140
1601452800000|2020-09-30 08:00:00|17703.6|17699.6|17716.1|17712.1|17719.2|17715.2|17697.3|17693.3|4457
1601456400000|2020-09-30 09:00:00|17719.2|17715.2|17703.6|17699.6|17719.2|17715.2|17700.4|17696.4|2996
1601460000000|2020-09-30 10:00:00|17706.7|17702.7|17706.7|17702.7|17722.3|17718.3|17687.9|17683.9|5254
1601463600000|2020-09-30 11:00:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17697.3|17693.3|5093
1601467200000|2020-09-30 12:00:00|17716.1|17712.1|17694.2|17690.2|17722.3|17718.3|17687.9|17683.9|11381
1601470800000|2020-09-30 13:00:00|17691.1|17687.1|17634.8|17630.8|17694.2|17690.2|17631.7|17627.7|26968
1601474400000|2020-09-30 14:00:00|17633.3|17629.3|17609.8|17605.8|17634.8|17630.8|17594.2|17590.2|33253
1601478000000|2020-09-30 15:00:00|17612.9|17608.9|17581.7|17577.7|17612.9|17608.9|17578.6|17574.6|19716
1601481600000|2020-09-30 16:00:00|17578.6|17574.6|17587.9|17583.9|17597.3|17593.3|17547.3|17543.3|17112
1601485200000|2020-09-30 17:00:00|17591.1|17587.1|17591.1|17587.1|17603.6|17599.6|17581.7|17577.7|9670
1601488800000|2020-09-30 18:00:00|17587.9|17583.9|17628.6|17624.6|17641.1|17637.1|17581.7|17577.7|41944
1601492400000|2020-09-30 19:00:00|17631.7|17627.7|17616.1|17612.1|17641.1|17637.1|17600.4|17596.4|34192
1601496000000|2020-09-30 20:00:00|17612.9|17608.9|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|15226
1601503200000|2020-09-30 22:00:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|2188
1601506800000|2020-09-30 23:00:00|17609.8|17605.8|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1775
1601510400000|2020-10-01 00:00:00|17609.8|17605.8|17625.4|17621.4|17628.6|17624.6|17609.8|17605.8|2217
1601514000000|2020-10-01 01:00:00|17627|17623|17591.1|17587.1|17628.6|17624.6|17584.8|17580.8|5195
1601517600000|2020-10-01 02:00:00|17594.2|17590.2|17597.3|17593.3|17600.4|17596.4|17591.1|17587.1|1414
1601521200000|2020-10-01 03:00:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|1260
1601524800000|2020-10-01 04:00:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17581.7|17577.7|1709
1601528400000|2020-10-01 05:00:00|17586.4|17582.4|17578.6|17574.6|17591.1|17587.1|17575.4|17571.4|3277
1601532000000|2020-10-01 06:00:00|17575.4|17571.4|17578.6|17574.6|17581.7|17577.7|17566.1|17562.1|3987
1601535600000|2020-10-01 07:00:00|17581.7|17577.7|17578.6|17574.6|17587.9|17583.9|17559.8|17555.8|8546
1601539200000|2020-10-01 08:00:00|17575.4|17571.4|17587.9|17583.9|17597.3|17593.3|17569.2|17565.2|6817
1601542800000|2020-10-01 09:00:00|17584.8|17580.8|17572.3|17568.3|17591.1|17587.1|17572.3|17568.3|4805
1601546400000|2020-10-01 10:00:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17566.1|17562.1|4478
1601550000000|2020-10-01 11:00:00|17584.8|17580.8|17562.9|17558.9|17587.9|17583.9|17559.8|17555.8|9284
1601553600000|2020-10-01 12:00:00|17559.8|17555.8|17550.4|17546.4|17575.4|17571.4|17528.6|17524.6|19278
1601557200000|2020-10-01 13:00:00|17547.3|17543.3|17562.9|17558.9|17569.2|17565.2|17531.7|17527.7|22745
1601560800000|2020-10-01 14:00:00|17566.1|17562.1|17616.1|17612.1|17619.2|17615.2|17566.1|17562.1|27799
1601564400000|2020-10-01 15:00:00|17612.9|17608.9|17628.6|17624.6|17634.8|17630.8|17591.1|17587.1|28486
1601568000000|2020-10-01 16:00:00|17631.7|17627.7|17609.8|17605.8|17634.8|17630.8|17609.8|17605.8|15170
1601571600000|2020-10-01 17:00:00|17612.9|17608.9|17619.2|17615.2|17619.2|17615.2|17603.6|17599.6|7569
1601575200000|2020-10-01 18:00:00|17616.1|17612.1|17634.8|17630.8|17656.7|17652.7|17612.9|17608.9|23777
1601578800000|2020-10-01 19:00:00|17631.7|17627.7|17634.8|17630.8|17644.2|17640.2|17628.6|17624.6|11026
1601582400000|2020-10-01 20:00:00|17631.7|17627.7|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|5841
1601589600000|2020-10-01 22:00:00|17625.4|17621.4|17627|17623|17631.7|17627.7|17625.4|17621.4|1228
1601593200000|2020-10-01 23:00:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|767
1601596800000|2020-10-02 00:00:00|17625.4|17621.4|17641.1|17637.1|17656.7|17652.7|17622.3|17618.3|3833
1601600400000|2020-10-02 01:00:00|17637.9|17633.9|17653.6|17649.6|17653.6|17649.6|17634.8|17630.8|1655
1601604000000|2020-10-02 02:00:00|17650.4|17646.4|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|2365
1601607600000|2020-10-02 03:00:00|17659.8|17655.8|17644.2|17640.2|17662.9|17658.9|17644.2|17640.2|1838
1601611200000|2020-10-02 04:00:00|17641.1|17637.1|17678.6|17674.6|17678.6|17674.6|17641.1|17637.1|2840
1601614800000|2020-10-02 05:00:00|17681.7|17677.7|17681.7|17677.7|17700.4|17696.4|17669.2|17665.2|13057
1601618400000|2020-10-02 06:00:00|17684.8|17680.8|17672.3|17668.3|17691.1|17687.1|17669.2|17665.2|8460
1601622000000|2020-10-02 07:00:00|17675.4|17671.4|17659.8|17655.8|17681.7|17677.7|17641.1|17637.1|10079
1601625600000|2020-10-02 08:00:00|17656.7|17652.7|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|4919
1601629200000|2020-10-02 09:00:00|17659.8|17655.8|17678.6|17674.6|17681.7|17677.7|17650.4|17646.4|4336
1601632800000|2020-10-02 10:00:00|17675.4|17671.4|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|5149
1601636400000|2020-10-02 11:00:00|17667.6|17663.6|17669.2|17665.2|17687.9|17683.9|17662.9|17658.9|7733
1601640000000|2020-10-02 12:00:00|17670.8|17666.8|17678.6|17674.6|17694.2|17690.2|17656.7|17652.7|20557
1601643600000|2020-10-02 13:00:00|17681.7|17677.7|17591.1|17587.1|17697.3|17693.3|17584.8|17580.8|35394
1601647200000|2020-10-02 14:00:00|17592.6|17588.6|17594.2|17590.2|17606.7|17602.7|17562.9|17558.9|29416
1601650800000|2020-10-02 15:00:00|17591.1|17587.1|17603.6|17599.6|17606.7|17602.7|17572.3|17568.3|20975
1601654400000|2020-10-02 16:00:00|17606.7|17602.7|17569.2|17565.2|17606.7|17602.7|17562.9|17558.9|17787
1601658000000|2020-10-02 17:00:00|17572.3|17568.3|17587.9|17583.9|17597.3|17593.3|17566.1|17562.1|10270
1601661600000|2020-10-02 18:00:00|17584.8|17580.8|17591.1|17587.1|17597.3|17593.3|17581.7|17577.7|10626
1601665200000|2020-10-02 19:00:00|17587.9|17583.9|17597.3|17593.3|17600.4|17596.4|17578.6|17574.6|9470
1601668800000|2020-10-02 20:00:00|17600.4|17596.4|17572.3|17568.3|17600.4|17596.4|17562.9|17558.9|7851
1601848800000|2020-10-04 22:00:00|17572.3|17568.3|17547.3|17543.3|17578.6|17574.6|17541.1|17537.1|5058
1601852400000|2020-10-04 23:00:00|17550.4|17546.4|17547.3|17543.3|17559.8|17555.8|17544.2|17540.2|2115
1601856000000|2020-10-05 00:00:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17534.8|17530.8|2871
1601859600000|2020-10-05 01:00:00|17537.9|17533.9|17550.4|17546.4|17553.6|17549.6|17537.9|17533.9|2155
1601863200000|2020-10-05 02:00:00|17548.9|17544.9|17544.2|17540.2|17550.4|17546.4|17541.1|17537.1|769
1601866800000|2020-10-05 03:00:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17537.9|17533.9|791
1601870400000|2020-10-05 04:00:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|633
1601874000000|2020-10-05 05:00:00|17542.6|17538.6|17547.3|17543.3|17550.4|17546.4|17541.1|17537.1|1543
1601877600000|2020-10-05 06:00:00|17550.4|17546.4|17553.6|17549.6|17559.8|17555.8|17544.2|17540.2|3530
1601881200000|2020-10-05 07:00:00|17556.7|17552.7|17547.3|17543.3|17569.2|17565.2|17544.2|17540.2|6268
1601884800000|2020-10-05 08:00:00|17544.2|17540.2|17525.4|17521.4|17544.2|17540.2|17503.6|17499.6|8341
1601888400000|2020-10-05 09:00:00|17528.6|17524.6|17519.2|17515.2|17531.7|17527.7|17519.2|17515.2|3749
1601892000000|2020-10-05 10:00:00|17522.3|17518.3|17531.7|17527.7|17534.8|17530.8|17519.2|17515.2|2949
1601895600000|2020-10-05 11:00:00|17528.6|17524.6|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|5888
1601899200000|2020-10-05 12:00:00|17519.2|17515.2|17487.9|17483.9|17537.9|17533.9|17487.9|17483.9|14790
1601902800000|2020-10-05 13:00:00|17491.1|17487.1|17472.3|17468.3|17494.2|17490.2|17453.6|17449.6|24359
1601906400000|2020-10-05 14:00:00|17469.2|17465.2|17450.4|17446.4|17469.2|17465.2|17428.6|17424.6|24589
1601910000000|2020-10-05 15:00:00|17453.6|17449.6|17431.7|17427.7|17453.6|17449.6|17416.1|17412.1|27353
1601913600000|2020-10-05 16:00:00|17434.8|17430.8|17450.4|17446.4|17450.4|17446.4|17422.3|17418.3|11229
1601917200000|2020-10-05 17:00:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17441.1|17437.1|7037
1601920800000|2020-10-05 18:00:00|17453.6|17449.6|17422.3|17418.3|17453.6|17449.6|17422.3|17418.3|10064
1601924400000|2020-10-05 19:00:00|17425.4|17421.4|17394.2|17390.2|17425.4|17421.4|17391.1|17387.1|16495
1601928000000|2020-10-05 20:00:00|17397.3|17393.3|17375.4|17371.4|17406.7|17402.7|17372.3|17368.3|9940
1601935200000|2020-10-05 22:00:00|17378.6|17374.6|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|2927
1601938800000|2020-10-05 23:00:00|17378.6|17374.6|17387.9|17383.9|17391.1|17387.1|17378.6|17374.6|2400
1601942400000|2020-10-06 00:00:00|17391.1|17387.1|17397.3|17393.3|17409.8|17405.8|17387.9|17383.9|5146
1601946000000|2020-10-06 01:00:00|17400.4|17396.4|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|3894
1601949600000|2020-10-06 02:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17400.4|17396.4|1491
1601953200000|2020-10-06 03:00:00|17402|17398|17387.9|17383.9|17403.6|17399.6|17387.9|17383.9|2546
1601956800000|2020-10-06 04:00:00|17384.8|17380.8|17394.2|17390.2|17394.2|17390.2|17378.6|17374.6|2837
1601960400000|2020-10-06 05:00:00|17391.1|17387.1|17397.3|17393.3|17403.6|17399.6|17391.1|17387.1|1638
1601964000000|2020-10-06 06:00:00|17400.4|17396.4|17403.6|17399.6|17412.9|17408.9|17391.1|17387.1|5842
1601967600000|2020-10-06 07:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17384.8|17380.8|8100
1601971200000|2020-10-06 08:00:00|17397.3|17393.3|17419.2|17415.2|17425.4|17421.4|17397.3|17393.3|7324
1601974800000|2020-10-06 09:00:00|17416.1|17412.1|17412.9|17408.9|17425.4|17421.4|17409.8|17405.8|4482
1601978400000|2020-10-06 10:00:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17387.9|17383.9|7425
1601982000000|2020-10-06 11:00:00|17412.9|17408.9|17369.2|17365.2|17412.9|17408.9|17353.6|17349.6|19068
1601985600000|2020-10-06 12:00:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17337.9|17333.9|20478
1601989200000|2020-10-06 13:00:00|17362.9|17358.9|17394.2|17390.2|17400.4|17396.4|17353.6|17349.6|24281
1601992800000|2020-10-06 14:00:00|17391.1|17387.1|17347.3|17343.3|17400.4|17396.4|17347.3|17343.3|32707
1601996400000|2020-10-06 15:00:00|17350.4|17346.4|17375.4|17371.4|17384.8|17380.8|17344.2|17340.2|21257
1602000000000|2020-10-06 16:00:00|17378.6|17374.6|17375.4|17371.4|17387.9|17383.9|17372.3|17368.3|11815
1602003600000|2020-10-06 17:00:00|17372.3|17368.3|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|8309
1602007200000|2020-10-06 18:00:00|17378.6|17374.6|17475.4|17471.4|17512.9|17508.9|17372.3|17368.3|50478
1602010800000|2020-10-06 19:00:00|17472.3|17468.3|17450.4|17446.4|17484.8|17480.8|17431.7|17427.7|35502
1602014400000|2020-10-06 20:00:00|17453.6|17449.6|17483.3|17479.3|17494.2|17490.2|17447.3|17443.3|11515
1602021600000|2020-10-06 22:00:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17478.6|17474.6|2081
1602025200000|2020-10-06 23:00:00|17491.1|17487.1|17478.6|17474.6|17494.2|17490.2|17475.4|17471.4|2030
1602028800000|2020-10-07 00:00:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17462.9|17458.9|2467
1602032400000|2020-10-07 01:00:00|17475.4|17471.4|17466.1|17462.1|17481.7|17477.7|17466.1|17462.1|2447
1602036000000|2020-10-07 02:00:00|17462.9|17458.9|17462.9|17458.9|17469.2|17465.2|17450.4|17446.4|2982
1602039600000|2020-10-07 03:00:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|1165
1602043200000|2020-10-07 04:00:00|17459.8|17455.8|17447.3|17443.3|17459.8|17455.8|17447.3|17443.3|852
1602046800000|2020-10-07 05:00:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17434.8|17430.8|2664
1602050400000|2020-10-07 06:00:00|17447.3|17443.3|17441.1|17437.1|17450.4|17446.4|17431.7|17427.7|5215
1602054000000|2020-10-07 07:00:00|17437.9|17433.9|17400.4|17396.4|17441.1|17437.1|17400.4|17396.4|9558
1602057600000|2020-10-07 08:00:00|17398.9|17394.9|17419.2|17415.2|17428.6|17424.6|17394.2|17390.2|7115
1602061200000|2020-10-07 09:00:00|17416.1|17412.1|17400.4|17396.4|17428.6|17424.6|17391.1|17387.1|5806
1602064800000|2020-10-07 10:00:00|17403.6|17399.6|17378.6|17374.6|17409.8|17405.8|17375.4|17371.4|7069
1602068400000|2020-10-07 11:00:00|17380.1|17376.1|17384.8|17380.8|17391.1|17387.1|17372.3|17368.3|9092
1602072000000|2020-10-07 12:00:00|17387.9|17383.9|17384.8|17380.8|17391.1|17387.1|17362.9|17358.9|13998
1602075600000|2020-10-07 13:00:00|17381.7|17377.7|17381.7|17377.7|17400.4|17396.4|17375.4|17371.4|16641
1602079200000|2020-10-07 14:00:00|17384.8|17380.8|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|19966
1602082800000|2020-10-07 15:00:00|17391.1|17387.1|17409.8|17405.8|17416.1|17412.1|17391.1|17387.1|15509
1602086400000|2020-10-07 16:00:00|17412.9|17408.9|17422.3|17418.3|17431.7|17427.7|17406.7|17402.7|12177
1602090000000|2020-10-07 17:00:00|17420.8|17416.8|17384.8|17380.8|17422.3|17418.3|17381.7|17377.7|16150
1602093600000|2020-10-07 18:00:00|17381.7|17377.7|17366.1|17362.1|17391.1|17387.1|17356.7|17352.7|21539
1602097200000|2020-10-07 19:00:00|17369.2|17365.2|17359.8|17355.8|17369.2|17365.2|17334.8|17330.8|21172
1602100800000|2020-10-07 20:00:00|17358.3|17354.3|17359.8|17355.8|17378.6|17374.6|17353.6|17349.6|12198
1602108000000|2020-10-07 22:00:00|17366.1|17362.1|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|1477
1602111600000|2020-10-07 23:00:00|17375.4|17371.4|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|568
1602115200000|2020-10-08 00:00:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|2024
1602118800000|2020-10-08 01:00:00|17384.8|17380.8|17372.3|17368.3|17387.9|17383.9|17369.2|17365.2|1928
1602122400000|2020-10-08 02:00:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1882
1602126000000|2020-10-08 03:00:00|17366.1|17362.1|17372.3|17368.3|17378.6|17374.6|17359.8|17355.8|1742
1602129600000|2020-10-08 04:00:00|17369.2|17365.2|17381.7|17377.7|17387.9|17383.9|17369.2|17365.2|2018
1602133200000|2020-10-08 05:00:00|17380.1|17376.1|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|2085
1602136800000|2020-10-08 06:00:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17381.7|17377.7|7226
1602140400000|2020-10-08 07:00:00|17400.4|17396.4|17406.7|17402.7|17416.1|17412.1|17394.2|17390.2|5631
1602144000000|2020-10-08 08:00:00|17403.6|17399.6|17406.7|17402.7|17412.9|17408.9|17397.3|17393.3|5893
1602147600000|2020-10-08 09:00:00|17403.6|17399.6|17409.8|17405.8|17416.1|17412.1|17397.3|17393.3|4317
1602151200000|2020-10-08 10:00:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17397.3|17393.3|3831
1602154800000|2020-10-08 11:00:00|17416.1|17412.1|17406.7|17402.7|17419.2|17415.2|17400.4|17396.4|6717
1602158400000|2020-10-08 12:00:00|17403.6|17399.6|17409.8|17405.8|17419.2|17415.2|17378.6|17374.6|19358
1602162000000|2020-10-08 13:00:00|17412.9|17408.9|17397.3|17393.3|17419.2|17415.2|17397.3|17393.3|12835
1602165600000|2020-10-08 14:00:00|17400.4|17396.4|17394.2|17390.2|17412.9|17408.9|17391.1|17387.1|13872
1602169200000|2020-10-08 15:00:00|17391.1|17387.1|17416.1|17412.1|17431.7|17427.7|17391.1|17387.1|17272
1602172800000|2020-10-08 16:00:00|17419.2|17415.2|17412.9|17408.9|17425.4|17421.4|17403.6|17399.6|15388
1602176400000|2020-10-08 17:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17394.2|17390.2|20131
1602180000000|2020-10-08 18:00:00|17422.3|17418.3|17422.3|17418.3|17428.6|17424.6|17406.7|17402.7|12753
1602183600000|2020-10-08 19:00:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17412.9|17408.9|8271
1602187200000|2020-10-08 20:00:00|17419.2|17415.2|17369.2|17365.2|17422.3|17418.3|17367.6|17363.6|9334
1602194400000|2020-10-08 22:00:00|17378.6|17374.6|17378.6|17374.6|17384.8|17380.8|17369.2|17365.2|2020
1602198000000|2020-10-08 23:00:00|17381.7|17377.7|17397.3|17393.3|17400.4|17396.4|17378.6|17374.6|2952
1602201600000|2020-10-09 00:00:00|17398.9|17394.9|17400.4|17396.4|17409.8|17405.8|17397.3|17393.3|3000
1602205200000|2020-10-09 01:00:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17391.1|17387.1|1661
1602208800000|2020-10-09 02:00:00|17389.5|17385.5|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|430
1602212400000|2020-10-09 03:00:00|17394.2|17390.2|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|637
1602216000000|2020-10-09 04:00:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|1105
1602219600000|2020-10-09 05:00:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|1442
1602223200000|2020-10-09 06:00:00|17416.1|17412.1|17412.9|17408.9|17428.6|17424.6|17409.8|17405.8|6093
1602226800000|2020-10-09 07:00:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17406.7|17402.7|5328
1602230400000|2020-10-09 08:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17412.9|17408.9|4822
1602234000000|2020-10-09 09:00:00|17422.3|17418.3|17428.6|17424.6|17437.9|17433.9|17422.3|17418.3|4376
1602237600000|2020-10-09 10:00:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17416.1|17412.1|2898
1602241200000|2020-10-09 11:00:00|17428.6|17424.6|17412.9|17408.9|17431.7|17427.7|17406.7|17402.7|4446
1602244800000|2020-10-09 12:00:00|17409.8|17405.8|17391.1|17387.1|17416.1|17412.1|17369.2|17365.2|16734
1602248400000|2020-10-09 13:00:00|17394.2|17390.2|17412.9|17408.9|17412.9|17408.9|17369.2|17365.2|14542
1602252000000|2020-10-09 14:00:00|17414.5|17410.5|17428.6|17424.6|17437.9|17433.9|17412.9|17408.9|20499
1602255600000|2020-10-09 15:00:00|17425.4|17421.4|17366.1|17362.1|17428.6|17424.6|17334.8|17330.8|29954
1602259200000|2020-10-09 16:00:00|17369.2|17365.2|17366.1|17362.1|17375.4|17371.4|17347.3|17343.3|19867
1602262800000|2020-10-09 17:00:00|17369.2|17365.2|17384.8|17380.8|17384.8|17380.8|17353.6|17349.6|10412
1602266400000|2020-10-09 18:00:00|17387.9|17383.9|17406.7|17402.7|17412.9|17408.9|17384.8|17380.8|12834
1602270000000|2020-10-09 19:00:00|17403.6|17399.6|17412.9|17408.9|17416.1|17412.1|17400.4|17396.4|7599
1602273600000|2020-10-09 20:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|3828
1602453600000|2020-10-11 22:00:00|17419.2|17415.2|17431.7|17427.7|17431.7|17427.7|17419.2|17415.2|2169
1602457200000|2020-10-11 23:00:00|17428.6|17424.6|17437.9|17433.9|17444.2|17440.2|17428.6|17424.6|2200
1602460800000|2020-10-12 00:00:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17434.8|17430.8|1440
1602464400000|2020-10-12 01:00:00|17441.1|17437.1|17428.6|17424.6|17441.1|17437.1|17428.6|17424.6|1004
1602468000000|2020-10-12 02:00:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|383
1602471600000|2020-10-12 03:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|319
1602475200000|2020-10-12 04:00:00|17428.6|17424.6|17441.1|17437.1|17441.1|17437.1|17428.6|17424.6|904
1602478800000|2020-10-12 05:00:00|17437.9|17433.9|17425.4|17421.4|17437.9|17433.9|17419.2|17415.2|948
1602482400000|2020-10-12 06:00:00|17422.3|17418.3|17425.4|17421.4|17431.7|17427.7|17422.3|17418.3|1525
1602486000000|2020-10-12 07:00:00|17428.6|17424.6|17409.8|17405.8|17428.6|17424.6|17403.6|17399.6|2770
1602489600000|2020-10-12 08:00:00|17412.9|17408.9|17425.4|17421.4|17425.4|17421.4|17409.8|17405.8|1956
1602493200000|2020-10-12 09:00:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|1707
1602496800000|2020-10-12 10:00:00|17425.4|17421.4|17409.8|17405.8|17425.4|17421.4|17406.7|17402.7|1863
1602500400000|2020-10-12 11:00:00|17412.9|17408.9|17419.2|17415.2|17422.3|17418.3|17409.8|17405.8|1737
1602504000000|2020-10-12 12:00:00|17422.3|17418.3|17437.9|17433.9|17437.9|17433.9|17412.9|17408.9|3289
1602507600000|2020-10-12 13:00:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|2852
1602511200000|2020-10-12 14:00:00|17428.6|17424.6|17428.6|17424.6|17441.1|17437.1|17422.3|17418.3|3796
1602514800000|2020-10-12 15:00:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|3066
1602518400000|2020-10-12 16:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|2456
1602522000000|2020-10-12 17:00:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|843
1602525600000|2020-10-12 18:00:00|17416.1|17412.1|17437.9|17433.9|17437.9|17433.9|17416.1|17412.1|2594
1602529200000|2020-10-12 19:00:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|3345
1602532800000|2020-10-12 20:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|1562
1602540000000|2020-10-12 22:00:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|599
1602543600000|2020-10-12 23:00:00|17442.6|17438.6|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|957
1602547200000|2020-10-13 00:00:00|17444.2|17440.2|17453.6|17449.6|17466.1|17462.1|17444.2|17440.2|3533
1602550800000|2020-10-13 01:00:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17447.3|17443.3|1357
1602554400000|2020-10-13 02:00:00|17450.4|17446.4|17441.1|17437.1|17453.6|17449.6|17437.9|17433.9|1085
1602558000000|2020-10-13 03:00:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|725
1602561600000|2020-10-13 04:00:00|17434.8|17430.8|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|832
1602565200000|2020-10-13 05:00:00|17433.3|17429.3|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|2741
1602568800000|2020-10-13 06:00:00|17437.9|17433.9|17450.4|17446.4|17456.7|17452.7|17428.6|17424.6|3500
1602572400000|2020-10-13 07:00:00|17453.6|17449.6|17472.3|17468.3|17475.4|17471.4|17450.4|17446.4|7800
1602576000000|2020-10-13 08:00:00|17470.8|17466.8|17453.6|17449.6|17481.7|17477.7|17450.4|17446.4|4448
1602579600000|2020-10-13 09:00:00|17456.7|17452.7|17450.4|17446.4|17459.8|17455.8|17444.2|17440.2|5021
1602583200000|2020-10-13 10:00:00|17447.3|17443.3|17453.6|17449.6|17459.8|17455.8|17444.2|17440.2|5726
1602586800000|2020-10-13 11:00:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17437.9|17433.9|3561
1602590400000|2020-10-13 12:00:00|17450.4|17446.4|17481.7|17477.7|17494.2|17490.2|17444.2|17440.2|23057
1602594000000|2020-10-13 13:00:00|17478.6|17474.6|17509.8|17505.8|17516.1|17512.1|17478.6|17474.6|18647
1602597600000|2020-10-13 14:00:00|17506.7|17502.7|17494.2|17490.2|17516.1|17512.1|17491.1|17487.1|21838
1602601200000|2020-10-13 15:00:00|17497.3|17493.3|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|10294
1602604800000|2020-10-13 16:00:00|17503.6|17499.6|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|8951
1602608400000|2020-10-13 17:00:00|17506.7|17502.7|17519.2|17515.2|17522.3|17518.3|17506.7|17502.7|7694
1602612000000|2020-10-13 18:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17503.6|17499.6|12399
1602615600000|2020-10-13 19:00:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17500.4|17496.4|9668
1602619200000|2020-10-13 20:00:00|17512.9|17508.9|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|5884
1602626400000|2020-10-13 22:00:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|1143
1602630000000|2020-10-13 23:00:00|17519.2|17515.2|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|544
1602633600000|2020-10-14 00:00:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17503.6|17499.6|1907
1602637200000|2020-10-14 01:00:00|17509.8|17505.8|17503.6|17499.6|17516.1|17512.1|17503.6|17499.6|1856
1602640800000|2020-10-14 02:00:00|17506.7|17502.7|17512.9|17508.9|17512.9|17508.9|17503.6|17499.6|1299
1602644400000|2020-10-14 03:00:00|17509.8|17505.8|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|546
1602648000000|2020-10-14 04:00:00|17512.9|17508.9|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|1449
1602651600000|2020-10-14 05:00:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|1269
1602655200000|2020-10-14 06:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|1653
1602658800000|2020-10-14 07:00:00|17522.3|17518.3|17534.8|17530.8|17541.1|17537.1|17522.3|17518.3|5514
1602662400000|2020-10-14 08:00:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17522.3|17518.3|3618
1602666000000|2020-10-14 09:00:00|17531.7|17527.7|17547.3|17543.3|17547.3|17543.3|17525.4|17521.4|5629
1602669600000|2020-10-14 10:00:00|17550.4|17546.4|17562.9|17558.9|17566.1|17562.1|17550.4|17546.4|7482
1602673200000|2020-10-14 11:00:00|17559.8|17555.8|17550.4|17546.4|17569.2|17565.2|17544.2|17540.2|8193
1602676800000|2020-10-14 12:00:00|17552|17548|17547.3|17543.3|17562.9|17558.9|17544.2|17540.2|11450
1602680400000|2020-10-14 13:00:00|17550.4|17546.4|17531.7|17527.7|17556.7|17552.7|17525.4|17521.4|17092
1602684000000|2020-10-14 14:00:00|17528.6|17524.6|17544.2|17540.2|17556.7|17552.7|17525.4|17521.4|11186
1602687600000|2020-10-14 15:00:00|17541.1|17537.1|17562.9|17558.9|17566.1|17562.1|17531.7|17527.7|11636
1602691200000|2020-10-14 16:00:00|17559.8|17555.8|17547.3|17543.3|17572.3|17568.3|17544.2|17540.2|11580
1602694800000|2020-10-14 17:00:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17537.9|17533.9|6052
1602698400000|2020-10-14 18:00:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17528.6|17524.6|12175
1602702000000|2020-10-14 19:00:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17528.6|17524.6|6288
1602705600000|2020-10-14 20:00:00|17537.9|17533.9|17528.6|17524.6|17537.9|17533.9|17522.3|17518.3|5923
1602712800000|2020-10-14 22:00:00|17531.7|17527.7|17534.8|17530.8|17547.3|17543.3|17531.7|17527.7|1677
1602716400000|2020-10-14 23:00:00|17537.9|17533.9|17528.6|17524.6|17544.2|17540.2|17528.6|17524.6|2770
1602720000000|2020-10-15 00:00:00|17531.7|17527.7|17537.9|17533.9|17544.2|17540.2|17528.6|17524.6|1952
1602723600000|2020-10-15 01:00:00|17541.1|17537.1|17553.6|17549.6|17556.7|17552.7|17537.9|17533.9|2974
1602727200000|2020-10-15 02:00:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|1189
1602730800000|2020-10-15 03:00:00|17562.9|17558.9|17569.2|17565.2|17569.2|17565.2|17553.6|17549.6|2138
1602734400000|2020-10-15 04:00:00|17566.1|17562.1|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|1629
1602738000000|2020-10-15 05:00:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|983
1602741600000|2020-10-15 06:00:00|17559.8|17555.8|17584.8|17580.8|17584.8|17580.8|17559.8|17555.8|5492
1602745200000|2020-10-15 07:00:00|17581.7|17577.7|17591.1|17587.1|17597.3|17593.3|17578.6|17574.6|10454
1602748800000|2020-10-15 08:00:00|17587.9|17583.9|17612.9|17608.9|17622.3|17618.3|17587.9|17583.9|10898
1602752400000|2020-10-15 09:00:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17600.4|17596.4|10477
1602756000000|2020-10-15 10:00:00|17616.1|17612.1|17603.6|17599.6|17616.1|17612.1|17597.3|17593.3|4979
1602759600000|2020-10-15 11:00:00|17600.4|17596.4|17600.4|17596.4|17609.8|17605.8|17597.3|17593.3|8024
1602763200000|2020-10-15 12:00:00|17603.6|17599.6|17616.1|17612.1|17631.7|17627.7|17603.6|17599.6|16795
1602766800000|2020-10-15 13:00:00|17619.2|17615.2|17562.9|17558.9|17625.4|17621.4|17559.8|17555.8|23007
1602770400000|2020-10-15 14:00:00|17561.4|17557.4|17581.7|17577.7|17587.9|17583.9|17559.8|17555.8|21042
1602774000000|2020-10-15 15:00:00|17584.8|17580.8|17559.8|17555.8|17584.8|17580.8|17550.4|17546.4|13936
1602777600000|2020-10-15 16:00:00|17556.7|17552.7|17550.4|17546.4|17566.1|17562.1|17541.1|17537.1|15370
1602781200000|2020-10-15 17:00:00|17547.3|17543.3|17537.9|17533.9|17550.4|17546.4|17528.6|17524.6|8749
1602784800000|2020-10-15 18:00:00|17534.8|17530.8|17522.3|17518.3|17537.9|17533.9|17516.1|17512.1|13114
1602788400000|2020-10-15 19:00:00|17523.9|17519.9|17523.9|17519.9|17525.4|17521.4|17506.7|17502.7|11467
1602792000000|2020-10-15 20:00:00|17522.3|17518.3|17516.1|17512.1|17525.4|17521.4|17503.6|17499.6|5680
1602799200000|2020-10-15 22:00:00|17519.2|17515.2|17525.4|17521.4|17528.6|17524.6|17512.9|17508.9|1854
1602802800000|2020-10-15 23:00:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|1388
1602806400000|2020-10-16 00:00:00|17516.1|17512.1|17516.1|17512.1|17534.8|17530.8|17512.9|17508.9|3394
1602810000000|2020-10-16 01:00:00|17512.9|17508.9|17516.1|17512.1|17525.4|17521.4|17512.9|17508.9|1250
1602813600000|2020-10-16 02:00:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|282
1602817200000|2020-10-16 03:00:00|17522.3|17518.3|17528.6|17524.6|17534.8|17530.8|17522.3|17518.3|2161
1602820800000|2020-10-16 04:00:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|688
1602824400000|2020-10-16 05:00:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|1364
1602828000000|2020-10-16 06:00:00|17531.7|17527.7|17525.4|17521.4|17544.2|17540.2|17522.3|17518.3|3495
1602831600000|2020-10-16 07:00:00|17528.6|17524.6|17525.4|17521.4|17534.8|17530.8|17522.3|17518.3|4510
1602835200000|2020-10-16 08:00:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|3788
1602838800000|2020-10-16 09:00:00|17534.8|17530.8|17541.1|17537.1|17547.3|17543.3|17531.7|17527.7|3607
1602842400000|2020-10-16 10:00:00|17544.2|17540.2|17547.3|17543.3|17553.6|17549.6|17534.8|17530.8|5190
1602846000000|2020-10-16 11:00:00|17544.2|17540.2|17534.8|17530.8|17547.3|17543.3|17525.4|17521.4|5308
1602849600000|2020-10-16 12:00:00|17531.7|17527.7|17469.2|17465.2|17544.2|17540.2|17453.6|17449.6|27320
1602853200000|2020-10-16 13:00:00|17466.1|17462.1|17531.7|17527.7|17556.7|17552.7|17466.1|17462.1|37698
1602856800000|2020-10-16 14:00:00|17528.6|17524.6|17494.2|17490.2|17534.8|17530.8|17481.7|17477.7|16711
1602860400000|2020-10-16 15:00:00|17497.3|17493.3|17484.8|17480.8|17503.6|17499.6|17478.6|17474.6|11487
1602864000000|2020-10-16 16:00:00|17486.4|17482.4|17500.4|17496.4|17506.7|17502.7|17484.8|17480.8|7889
1602867600000|2020-10-16 17:00:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|5440
1602871200000|2020-10-16 18:00:00|17500.4|17496.4|17491.1|17487.1|17509.8|17505.8|17491.1|17487.1|5983
1602874800000|2020-10-16 19:00:00|17494.2|17490.2|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|7305
1602878400000|2020-10-16 20:00:00|17497.3|17493.3|17484.8|17480.8|17500.4|17496.4|17472.3|17468.3|6696
1603058400000|2020-10-18 22:00:00|17484.8|17480.8|17466.1|17462.1|17484.8|17480.8|17466.1|17462.1|1526
1603062000000|2020-10-18 23:00:00|17469.2|17465.2|17456.7|17452.7|17469.2|17465.2|17444.2|17440.2|2773
1603065600000|2020-10-19 00:00:00|17453.6|17449.6|17462.9|17458.9|17466.1|17462.1|17450.4|17446.4|1836
1603069200000|2020-10-19 01:00:00|17459.8|17455.8|17450.4|17446.4|17462.9|17458.9|17444.2|17440.2|2214
1603072800000|2020-10-19 02:00:00|17452|17448|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|1381
1603076400000|2020-10-19 03:00:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1273
1603080000000|2020-10-19 04:00:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|641
1603083600000|2020-10-19 05:00:00|17453.6|17449.6|17462.9|17458.9|17466.1|17462.1|17453.6|17449.6|2475
1603087200000|2020-10-19 06:00:00|17459.8|17455.8|17437.9|17433.9|17466.1|17462.1|17437.9|17433.9|3868
1603090800000|2020-10-19 07:00:00|17434.8|17430.8|17437.9|17433.9|17441.1|17437.1|17403.6|17399.6|8721
1603094400000|2020-10-19 08:00:00|17434.8|17430.8|17428.6|17424.6|17444.2|17440.2|17419.2|17415.2|3908
1603098000000|2020-10-19 09:00:00|17427|17423|17419.2|17415.2|17428.6|17424.6|17409.8|17405.8|4150
1603101600000|2020-10-19 10:00:00|17416.1|17412.1|17406.7|17402.7|17428.6|17424.6|17406.7|17402.7|5126
1603105200000|2020-10-19 11:00:00|17403.6|17399.6|17416.1|17412.1|17419.2|17415.2|17400.4|17396.4|7244
1603108800000|2020-10-19 12:00:00|17412.9|17408.9|17434.8|17430.8|17441.1|17437.1|17412.9|17408.9|9247
1603112400000|2020-10-19 13:00:00|17437.9|17433.9|17422.3|17418.3|17437.9|17433.9|17397.3|17393.3|19237
1603116000000|2020-10-19 14:00:00|17419.2|17415.2|17412.9|17408.9|17441.1|17437.1|17406.7|17402.7|21460
1603119600000|2020-10-19 15:00:00|17416.1|17412.1|17444.2|17440.2|17444.2|17440.2|17403.6|17399.6|18136
1603123200000|2020-10-19 16:00:00|17441.1|17437.1|17456.7|17452.7|17459.8|17455.8|17437.9|17433.9|13124
1603126800000|2020-10-19 17:00:00|17453.6|17449.6|17447.3|17443.3|17462.9|17458.9|17442.6|17438.6|8075
1603130400000|2020-10-19 18:00:00|17444.2|17440.2|17450.4|17446.4|17459.8|17455.8|17437.9|17433.9|11826
1603134000000|2020-10-19 19:00:00|17447.3|17443.3|17447.3|17443.3|17459.8|17455.8|17444.2|17440.2|7971
1603137600000|2020-10-19 20:00:00|17450.4|17446.4|17425.4|17421.4|17455.1|17451.1|17419.2|17415.2|9581
1603144800000|2020-10-19 22:00:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|1106
1603148400000|2020-10-19 23:00:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17423.9|17419.9|1028
1603152000000|2020-10-20 00:00:00|17428.6|17424.6|17425.4|17421.4|17434.8|17430.8|17422.3|17418.3|1377
1603155600000|2020-10-20 01:00:00|17428.6|17424.6|17441.1|17437.1|17444.2|17440.2|17422.3|17418.3|2504
1603159200000|2020-10-20 02:00:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|1144
1603162800000|2020-10-20 03:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|435
1603166400000|2020-10-20 04:00:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|535
1603170000000|2020-10-20 05:00:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|1195
1603173600000|2020-10-20 06:00:00|17437.9|17433.9|17444.2|17440.2|17447.3|17443.3|17431.7|17427.7|2629
1603177200000|2020-10-20 07:00:00|17441.1|17437.1|17412.9|17408.9|17444.2|17440.2|17409.8|17405.8|6595
1603180800000|2020-10-20 08:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17400.4|17396.4|4061
1603184400000|2020-10-20 09:00:00|17416.1|17412.1|17406.7|17402.7|17419.2|17415.2|17394.2|17390.2|4246
1603188000000|2020-10-20 10:00:00|17403.6|17399.6|17391.1|17387.1|17406.7|17402.7|17387.9|17383.9|3825
1603191600000|2020-10-20 11:00:00|17387.9|17383.9|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|7189
1603195200000|2020-10-20 12:00:00|17397.3|17393.3|17375.4|17371.4|17403.6|17399.6|17372.3|17368.3|17293
1603198800000|2020-10-20 13:00:00|17378.6|17374.6|17353.6|17349.6|17400.4|17396.4|17353.6|17349.6|22289
1603202400000|2020-10-20 14:00:00|17356.7|17352.7|17384.8|17380.8|17387.9|17383.9|17350.4|17346.4|19552
1603206000000|2020-10-20 15:00:00|17387.9|17383.9|17400.4|17396.4|17406.7|17402.7|17384.8|17380.8|17053
1603209600000|2020-10-20 16:00:00|17403.6|17399.6|17375.4|17371.4|17403.6|17399.6|17347.3|17343.3|18920
1603213200000|2020-10-20 17:00:00|17372.3|17368.3|17369.2|17365.2|17378.6|17374.6|17359.8|17355.8|11697
1603216800000|2020-10-20 18:00:00|17366.1|17362.1|17353.6|17349.6|17372.3|17368.3|17347.3|17343.3|19562
1603220400000|2020-10-20 19:00:00|17350.4|17346.4|17359.8|17355.8|17366.1|17362.1|17341.1|17337.1|16611
1603224000000|2020-10-20 20:00:00|17356.7|17352.7|17375.4|17371.4|17378.6|17374.6|17350.4|17346.4|7812
1603231200000|2020-10-20 22:00:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17356.7|17352.7|2158
1603234800000|2020-10-20 23:00:00|17356.7|17352.7|17350.4|17346.4|17359.8|17355.8|17339.5|17335.5|2441
1603238400000|2020-10-21 00:00:00|17353.6|17349.6|17337.9|17333.9|17353.6|17349.6|17328.6|17324.6|3615
1603242000000|2020-10-21 01:00:00|17334.8|17330.8|17337.9|17333.9|17344.2|17340.2|17331.7|17327.7|2204
1603245600000|2020-10-21 02:00:00|17334.8|17330.8|17297.3|17293.3|17337.9|17333.9|17291.1|17287.1|7586
1603249200000|2020-10-21 03:00:00|17294.2|17290.2|17287.9|17283.9|17300.4|17296.4|17284.8|17280.8|4991
1603252800000|2020-10-21 04:00:00|17291.1|17287.1|17259.8|17255.8|17291.1|17287.1|17256.7|17252.7|4842
1603256400000|2020-10-21 05:00:00|17262.9|17258.9|17275.4|17271.4|17287.9|17283.9|17262.9|17258.9|3588
1603260000000|2020-10-21 06:00:00|17278.6|17274.6|17303.6|17299.6|17303.6|17299.6|17262.9|17258.9|9936
1603263600000|2020-10-21 07:00:00|17300.4|17296.4|17300.4|17296.4|17309.8|17305.8|17287.9|17283.9|9689
1603267200000|2020-10-21 08:00:00|17297.3|17293.3|17309.8|17305.8|17322.3|17318.3|17297.3|17293.3|8524
1603270800000|2020-10-21 09:00:00|17311.4|17307.4|17312.9|17308.9|17322.3|17318.3|17303.6|17299.6|5863
1603274400000|2020-10-21 10:00:00|17316.1|17312.1|17331.7|17327.7|17334.8|17330.8|17312.9|17308.9|7165
1603278000000|2020-10-21 11:00:00|17334.8|17330.8|17312.9|17308.9|17341.1|17337.1|17309.8|17305.8|9384
1603281600000|2020-10-21 12:00:00|17316.1|17312.1|17316.1|17312.1|17322.3|17318.3|17291.1|17287.1|17575
1603285200000|2020-10-21 13:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17294.2|17290.2|20270
1603288800000|2020-10-21 14:00:00|17303.6|17299.6|17337.9|17333.9|17341.1|17337.1|17300.4|17296.4|26574
1603292400000|2020-10-21 15:00:00|17334.8|17330.8|17337.9|17333.9|17356.7|17352.7|17328.6|17324.6|23838
1603296000000|2020-10-21 16:00:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|21319
1603299600000|2020-10-21 17:00:00|17341.1|17337.1|17344.2|17340.2|17359.8|17355.8|17334.8|17330.8|20277
1603303200000|2020-10-21 18:00:00|17341.1|17337.1|17309.8|17305.8|17344.2|17340.2|17309.8|17305.8|18932
1603306800000|2020-10-21 19:00:00|17312.9|17308.9|17322.3|17318.3|17328.6|17324.6|17303.6|17299.6|15522
1603310400000|2020-10-21 20:00:00|17319.2|17315.2|17287.9|17283.9|17322.3|17318.3|17287.9|17283.9|8096
1603317600000|2020-10-21 22:00:00|17297.3|17293.3|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|2329
1603321200000|2020-10-21 23:00:00|17306.7|17302.7|17319.2|17315.2|17331.7|17327.7|17303.6|17299.6|4618
1603324800000|2020-10-22 00:00:00|17322.3|17318.3|17325.4|17321.4|17334.8|17330.8|17316.1|17312.1|2332
1603328400000|2020-10-22 01:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|1903
1603332000000|2020-10-22 02:00:00|17316.1|17312.1|17331.7|17327.7|17334.8|17330.8|17316.1|17312.1|2389
1603335600000|2020-10-22 03:00:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|1172
1603339200000|2020-10-22 04:00:00|17322.3|17318.3|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|1337
1603342800000|2020-10-22 05:00:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17316.1|17312.1|1836
1603346400000|2020-10-22 06:00:00|17331.7|17327.7|17337.9|17333.9|17344.2|17340.2|17322.3|17318.3|4809
1603350000000|2020-10-22 07:00:00|17334.8|17330.8|17325.4|17321.4|17341.1|17337.1|17325.4|17321.4|5624
1603353600000|2020-10-22 08:00:00|17322.3|17318.3|17319.2|17315.2|17328.6|17324.6|17312.9|17308.9|4905
1603357200000|2020-10-22 09:00:00|17322.3|17318.3|17331.7|17327.7|17334.8|17330.8|17319.2|17315.2|3110
1603360800000|2020-10-22 10:00:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17319.2|17315.2|5428
1603364400000|2020-10-22 11:00:00|17325.4|17321.4|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|3985
1603368000000|2020-10-22 12:00:00|17328.6|17324.6|17319.2|17315.2|17347.3|17343.3|17319.2|17315.2|13281
1603371600000|2020-10-22 13:00:00|17322.3|17318.3|17287.9|17283.9|17325.4|17321.4|17262.9|17258.9|30146
1603375200000|2020-10-22 14:00:00|17284.8|17280.8|17262.9|17258.9|17303.6|17299.6|17259.8|17255.8|26781
1603378800000|2020-10-22 15:00:00|17259.8|17255.8|17247.3|17243.3|17262.9|17258.9|17222.3|17218.3|33900
1603382400000|2020-10-22 16:00:00|17244.2|17240.2|17241.1|17237.1|17266.1|17262.1|17234.8|17230.8|16778
1603386000000|2020-10-22 17:00:00|17244.2|17240.2|17247.3|17243.3|17253.6|17249.6|17231.7|17227.7|8597
1603389600000|2020-10-22 18:00:00|17244.2|17240.2|17237.9|17233.9|17256.7|17252.7|17234.8|17230.8|9329
1603393200000|2020-10-22 19:00:00|17241.1|17237.1|17200.4|17196.4|17241.1|17237.1|17200.4|17196.4|15382
1603396800000|2020-10-22 20:00:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17181.7|17177.7|16210
1603404000000|2020-10-22 22:00:00|17206.7|17202.7|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|1528
1603407600000|2020-10-22 23:00:00|17208.3|17204.3|17203.6|17199.6|17216.1|17212.1|17194.2|17190.2|2875
1603411200000|2020-10-23 00:00:00|17206.7|17202.7|17194.2|17190.2|17219.2|17215.2|17191.1|17187.1|5466
1603414800000|2020-10-23 01:00:00|17197.3|17193.3|17212.9|17208.9|17212.9|17208.9|17184.8|17180.8|3192
1603418400000|2020-10-23 02:00:00|17216.1|17212.1|17222.3|17218.3|17228.6|17224.6|17206.7|17202.7|3148
1603422000000|2020-10-23 03:00:00|17219.2|17215.2|17228.6|17224.6|17231.7|17227.7|17216.1|17212.1|1779
1603425600000|2020-10-23 04:00:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|629
1603429200000|2020-10-23 05:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|635
1603432800000|2020-10-23 06:00:00|17225.4|17221.4|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|4163
1603436400000|2020-10-23 07:00:00|17237.9|17233.9|17216.1|17212.1|17237.9|17233.9|17206.7|17202.7|7064
1603440000000|2020-10-23 08:00:00|17212.9|17208.9|17206.7|17202.7|17219.2|17215.2|17197.3|17193.3|6568
1603443600000|2020-10-23 09:00:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17194.2|17190.2|5162
1603447200000|2020-10-23 10:00:00|17209.8|17205.8|17197.3|17193.3|17212.9|17208.9|17194.2|17190.2|5300
1603450800000|2020-10-23 11:00:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17181.7|17177.7|5803
1603454400000|2020-10-23 12:00:00|17200.4|17196.4|17203.6|17199.6|17206.7|17202.7|17172.3|17168.3|15739
1603458000000|2020-10-23 13:00:00|17200.4|17196.4|17216.1|17212.1|17216.1|17212.1|17184.8|17180.8|19006
1603461600000|2020-10-23 14:00:00|17219.2|17215.2|17225.4|17221.4|17244.2|17240.2|17216.1|17212.1|20842
1603465200000|2020-10-23 15:00:00|17222.3|17218.3|17247.3|17243.3|17247.3|17243.3|17212.9|17208.9|13201
1603468800000|2020-10-23 16:00:00|17250.4|17246.4|17275.4|17271.4|17281.7|17277.7|17241.1|17237.1|16377
1603472400000|2020-10-23 17:00:00|17278.6|17274.6|17253.6|17249.6|17278.6|17274.6|17250.4|17246.4|9737
1603476000000|2020-10-23 18:00:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|8020
1603479600000|2020-10-23 19:00:00|17266.1|17262.1|17266.1|17262.1|17272.3|17268.3|17256.7|17252.7|13091
1603483200000|2020-10-23 20:00:00|17269.2|17265.2|17266.1|17262.1|17278.6|17274.6|17262.9|17258.9|7143
1603663200000|2020-10-25 22:00:00|17284.8|17280.8|17297.3|17293.3|17300.4|17296.4|17281.7|17277.7|3635
1603666800000|2020-10-25 23:00:00|17294.2|17290.2|17303.6|17299.6|17306.7|17302.7|17287.9|17283.9|2340
1603670400000|2020-10-26 00:00:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17291.1|17287.1|2714
1603674000000|2020-10-26 01:00:00|17309.8|17305.8|17328.6|17324.6|17331.7|17327.7|17303.6|17299.6|5013
1603677600000|2020-10-26 02:00:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|1801
1603681200000|2020-10-26 03:00:00|17322.3|17318.3|17331.7|17327.7|17334.8|17330.8|17322.3|17318.3|3555
1603684800000|2020-10-26 04:00:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|1319
1603688400000|2020-10-26 05:00:00|17325.4|17321.4|17337.9|17333.9|17337.9|17333.9|17322.3|17318.3|1825
1603692000000|2020-10-26 06:00:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|1712
1603695600000|2020-10-26 07:00:00|17331.7|17327.7|17350.4|17346.4|17362.9|17358.9|17328.6|17324.6|7595
1603699200000|2020-10-26 08:00:00|17353.6|17349.6|17350.4|17346.4|17362.9|17358.9|17344.2|17340.2|9514
1603702800000|2020-10-26 09:00:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17334.8|17330.8|4634
1603706400000|2020-10-26 10:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17325.4|17321.4|3854
1603710000000|2020-10-26 11:00:00|17322.3|17318.3|17341.1|17337.1|17344.2|17340.2|17316.1|17312.1|6869
1603713600000|2020-10-26 12:00:00|17337.9|17333.9|17347.3|17343.3|17362.9|17358.9|17328.6|17324.6|17290
1603717200000|2020-10-26 13:00:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17328.6|17324.6|16388
1603720800000|2020-10-26 14:00:00|17350.4|17346.4|17347.3|17343.3|17356.7|17352.7|17334.8|17330.8|20513
1603724400000|2020-10-26 15:00:00|17350.4|17346.4|17366.1|17362.1|17394.2|17390.2|17344.2|17340.2|28439
1603728000000|2020-10-26 16:00:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17347.3|17343.3|12467
1603731600000|2020-10-26 17:00:00|17366.1|17362.1|17372.3|17368.3|17381.7|17377.7|17356.7|17352.7|10808
1603735200000|2020-10-26 18:00:00|17369.2|17365.2|17359.8|17355.8|17372.3|17368.3|17356.7|17352.7|8690
1603738800000|2020-10-26 19:00:00|17362.9|17358.9|17356.7|17352.7|17375.4|17371.4|17353.6|17349.6|13329
1603742400000|2020-10-26 20:00:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|6565
1603749600000|2020-10-26 22:00:00|17359.8|17355.8|17358.3|17354.3|17366.1|17362.1|17356.7|17352.7|1016
1603753200000|2020-10-26 23:00:00|17356.7|17352.7|17375.4|17371.4|17375.4|17371.4|17356.7|17352.7|1213
1603756800000|2020-10-27 00:00:00|17378.6|17374.6|17356.7|17352.7|17378.6|17374.6|17356.7|17352.7|2747
1603760400000|2020-10-27 01:00:00|17359.8|17355.8|17372.3|17368.3|17375.4|17371.4|17359.8|17355.8|1498
1603764000000|2020-10-27 02:00:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|839
1603767600000|2020-10-27 03:00:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|920
1603771200000|2020-10-27 04:00:00|17372.3|17368.3|17369.2|17365.2|17375.4|17371.4|17366.1|17362.1|546
1603774800000|2020-10-27 05:00:00|17367.6|17363.6|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1392
1603778400000|2020-10-27 06:00:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|2620
1603782000000|2020-10-27 07:00:00|17362.9|17358.9|17344.2|17340.2|17375.4|17371.4|17341.1|17337.1|5417
1603785600000|2020-10-27 08:00:00|17341.1|17337.1|17350.4|17346.4|17362.9|17358.9|17341.1|17337.1|5704
1603789200000|2020-10-27 09:00:00|17353.6|17349.6|17375.4|17371.4|17375.4|17371.4|17350.4|17346.4|3673
1603792800000|2020-10-27 10:00:00|17372.3|17368.3|17353.6|17349.6|17372.3|17368.3|17350.4|17346.4|3545
1603796400000|2020-10-27 11:00:00|17355.1|17351.1|17366.1|17362.1|17372.3|17368.3|17350.4|17346.4|6024
1603800000000|2020-10-27 12:00:00|17369.2|17365.2|17400.4|17396.4|17406.7|17402.7|17362.9|17358.9|13708
1603803600000|2020-10-27 13:00:00|17403.6|17399.6|17394.2|17390.2|17409.8|17405.8|17384.8|17380.8|14976
1603807200000|2020-10-27 14:00:00|17391.1|17387.1|17412.9|17408.9|17425.4|17421.4|17391.1|17387.1|22268
1603810800000|2020-10-27 15:00:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17394.2|17390.2|15654
1603814400000|2020-10-27 16:00:00|17406.7|17402.7|17412.9|17408.9|17425.4|17421.4|17400.4|17396.4|11330
1603818000000|2020-10-27 17:00:00|17411.4|17407.4|17409.8|17405.8|17431.7|17427.7|17409.8|17405.8|9901
1603821600000|2020-10-27 18:00:00|17406.7|17402.7|17412.9|17408.9|17419.2|17415.2|17406.7|17402.7|9282
1603825200000|2020-10-27 19:00:00|17411.4|17407.4|17422.3|17418.3|17428.6|17424.6|17409.8|17405.8|12711
1603828800000|2020-10-27 20:00:00|17419.2|17415.2|17437.9|17433.9|17441.1|17437.1|17419.2|17415.2|5555
1603836000000|2020-10-27 22:00:00|17441.1|17437.1|17456.7|17452.7|17456.7|17452.7|17441.1|17437.1|3074
1603839600000|2020-10-27 23:00:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|2239
1603843200000|2020-10-28 00:00:00|17456.7|17452.7|17450.4|17446.4|17459.8|17455.8|17444.2|17440.2|2968
1603846800000|2020-10-28 01:00:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17434.8|17430.8|1860
1603850400000|2020-10-28 02:00:00|17447.3|17443.3|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|1068
1603854000000|2020-10-28 03:00:00|17442.6|17438.6|17444.2|17440.2|17447.3|17443.3|17437.9|17433.9|1068
1603857600000|2020-10-28 04:00:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|951
1603861200000|2020-10-28 05:00:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17431.7|17427.7|1956
1603864800000|2020-10-28 06:00:00|17437.9|17433.9|17447.3|17443.3|17450.4|17446.4|17431.7|17427.7|1549
1603868400000|2020-10-28 07:00:00|17444.2|17440.2|17466.1|17462.1|17472.3|17468.3|17441.1|17437.1|5998
1603872000000|2020-10-28 08:00:00|17462.9|17458.9|17456.7|17452.7|17478.6|17474.6|17453.6|17449.6|7833
1603875600000|2020-10-28 09:00:00|17459.8|17455.8|17469.2|17465.2|17475.4|17471.4|17459.8|17455.8|5678
1603879200000|2020-10-28 10:00:00|17470.8|17466.8|17472.3|17468.3|17484.8|17480.8|17466.1|17462.1|8006
1603882800000|2020-10-28 11:00:00|17475.4|17471.4|17450.4|17446.4|17475.4|17471.4|17447.3|17443.3|7178
1603886400000|2020-10-28 12:00:00|17447.3|17443.3|17484.8|17480.8|17491.1|17487.1|17444.2|17440.2|15373
1603890000000|2020-10-28 13:00:00|17481.7|17477.7|17466.1|17462.1|17494.2|17490.2|17456.7|17452.7|22598
1603893600000|2020-10-28 14:00:00|17469.2|17465.2|17453.6|17449.6|17475.4|17471.4|17444.2|17440.2|28022
1603897200000|2020-10-28 15:00:00|17450.4|17446.4|17416.1|17412.1|17459.8|17455.8|17412.9|17408.9|24752
1603900800000|2020-10-28 16:00:00|17419.2|17415.2|17441.1|17437.1|17447.3|17443.3|17416.1|17412.1|16775
1603904400000|2020-10-28 17:00:00|17437.9|17433.9|17431.7|17427.7|17453.6|17449.6|17431.7|17427.7|12205
1603908000000|2020-10-28 18:00:00|17434.8|17430.8|17403.6|17399.6|17437.9|17433.9|17397.3|17393.3|22846
1603911600000|2020-10-28 19:00:00|17400.4|17396.4|17428.6|17424.6|17434.8|17430.8|17397.3|17393.3|20341
1603915200000|2020-10-28 20:00:00|17427|17423|17428.6|17424.6|17434.8|17430.8|17419.2|17415.2|8169
1603922400000|2020-10-28 22:00:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|814
1603926000000|2020-10-28 23:00:00|17422.3|17418.3|17409.8|17405.8|17425.4|17421.4|17406.7|17402.7|1832
1603929600000|2020-10-29 00:00:00|17406.7|17402.7|17394.2|17390.2|17414.5|17410.5|17384.8|17380.8|4362
1603933200000|2020-10-29 01:00:00|17397.3|17393.3|17384.8|17380.8|17397.3|17393.3|17378.6|17374.6|2264
1603936800000|2020-10-29 02:00:00|17387.9|17383.9|17394.2|17390.2|17400.4|17396.4|17384.8|17380.8|1987
1603940400000|2020-10-29 03:00:00|17391.1|17387.1|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|1079
1603944000000|2020-10-29 04:00:00|17384.8|17380.8|17384.8|17380.8|17391.1|17387.1|17384.8|17380.8|794
1603947600000|2020-10-29 05:00:00|17387.9|17383.9|17391.1|17387.1|17397.3|17393.3|17384.8|17380.8|1980
1603951200000|2020-10-29 06:00:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17384.8|17380.8|2813
1603954800000|2020-10-29 07:00:00|17397.3|17393.3|17409.8|17405.8|17425.4|17421.4|17397.3|17393.3|4833
1603958400000|2020-10-29 08:00:00|17412.9|17408.9|17412.9|17408.9|17425.4|17421.4|17397.3|17393.3|6319
1603962000000|2020-10-29 09:00:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17403.6|17399.6|5621
1603965600000|2020-10-29 10:00:00|17412.9|17408.9|17412.9|17408.9|17425.4|17421.4|17409.8|17405.8|9268
1603969200000|2020-10-29 11:00:00|17416.1|17412.1|17428.6|17424.6|17428.6|17424.6|17416.1|17412.1|7719
1603972800000|2020-10-29 12:00:00|17425.4|17421.4|17431.7|17427.7|17444.2|17440.2|17412.9|17408.9|19216
1603976400000|2020-10-29 13:00:00|17428.6|17424.6|17412.9|17408.9|17444.2|17440.2|17391.1|17387.1|29883
1603980000000|2020-10-29 14:00:00|17416.1|17412.1|17350.4|17346.4|17419.2|17415.2|17331.7|17327.7|43600
1603983600000|2020-10-29 15:00:00|17347.3|17343.3|17337.9|17333.9|17362.9|17358.9|17325.4|17321.4|34926
1603987200000|2020-10-29 16:00:00|17334.8|17330.8|17341.1|17337.1|17347.3|17343.3|17328.6|17324.6|20931
1603990800000|2020-10-29 17:00:00|17344.2|17340.2|17281.7|17277.7|17344.2|17340.2|17278.6|17274.6|20569
1603994400000|2020-10-29 18:00:00|17284.8|17280.8|17281.7|17277.7|17291.1|17287.1|17266.1|17262.1|22156
1603998000000|2020-10-29 19:00:00|17278.6|17274.6|17306.7|17302.7|17309.8|17305.8|17278.6|17274.6|14587
1604001600000|2020-10-29 20:00:00|17309.8|17305.8|17323.9|17319.9|17325.4|17321.4|17297.3|17293.3|8130
1604008800000|2020-10-29 22:00:00|17325.4|17321.4|17316.1|17312.1|17331.7|17327.7|17312.9|17308.9|2145
1604012400000|2020-10-29 23:00:00|17319.2|17315.2|17303.6|17299.6|17319.2|17315.2|17297.3|17293.3|2075
1604016000000|2020-10-30 00:00:00|17306.7|17302.7|17322.3|17318.3|17328.6|17324.6|17300.4|17296.4|3043
1604019600000|2020-10-30 01:00:00|17319.2|17315.2|17328.6|17324.6|17341.1|17337.1|17319.2|17315.2|2741
1604023200000|2020-10-30 02:00:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|2594
1604026800000|2020-10-30 03:00:00|17337.9|17333.9|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|1716
1604030400000|2020-10-30 04:00:00|17344.2|17340.2|17353.6|17349.6|17353.6|17349.6|17341.1|17337.1|2127
1604034000000|2020-10-30 05:00:00|17356.7|17352.7|17347.3|17343.3|17359.8|17355.8|17347.3|17343.3|4945
1604037600000|2020-10-30 06:00:00|17350.4|17346.4|17353.6|17349.6|17362.9|17358.9|17341.1|17337.1|4240
1604041200000|2020-10-30 07:00:00|17350.4|17346.4|17325.4|17321.4|17353.6|17349.6|17319.2|17315.2|4982
1604044800000|2020-10-30 08:00:00|17328.6|17324.6|17316.1|17312.1|17328.6|17324.6|17309.8|17305.8|8421
1604048400000|2020-10-30 09:00:00|17312.9|17308.9|17328.6|17324.6|17331.7|17327.7|17309.8|17305.8|6205
1604052000000|2020-10-30 10:00:00|17331.7|17327.7|17312.9|17308.9|17334.8|17330.8|17312.9|17308.9|5150
1604055600000|2020-10-30 11:00:00|17309.8|17305.8|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|10721
1604059200000|2020-10-30 12:00:00|17322.3|17318.3|17325.4|17321.4|17344.2|17340.2|17319.2|17315.2|15244
1604062800000|2020-10-30 13:00:00|17328.6|17324.6|17278.6|17274.6|17344.2|17340.2|17272.3|17268.3|35357
1604066400000|2020-10-30 14:00:00|17275.4|17271.4|17275.4|17271.4|17287.9|17283.9|17244.2|17240.2|36480
1604070000000|2020-10-30 15:00:00|17272.3|17268.3|17256.7|17252.7|17275.4|17271.4|17219.2|17215.2|35776
1604073600000|2020-10-30 16:00:00|17259.8|17255.8|17244.2|17240.2|17262.9|17258.9|17228.6|17224.6|19923
1604077200000|2020-10-30 17:00:00|17247.3|17243.3|17256.7|17252.7|17266.1|17262.1|17234.8|17230.8|18153
1604080800000|2020-10-30 18:00:00|17259.8|17255.8|17250.4|17246.4|17281.7|17277.7|17241.1|17237.1|40821
1604084400000|2020-10-30 19:00:00|17253.6|17249.6|17203.6|17199.6|17259.8|17255.8|17203.6|17199.6|43731
1604088000000|2020-10-30 20:00:00|17206.7|17202.7|17208.3|17204.3|17219.2|17215.2|17203.6|17199.6|8650
1604271600000|2020-11-01 23:00:00|17233.3|17229.3|17256.7|17252.7|17262.9|17258.9|17225.4|17221.4|3928
1604275200000|2020-11-02 00:00:00|17259.8|17255.8|17250.4|17246.4|17262.9|17258.9|17250.4|17246.4|2725
1604278800000|2020-11-02 01:00:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17234.8|17230.8|2168
1604282400000|2020-11-02 02:00:00|17237.9|17233.9|17222.3|17218.3|17241.1|17237.1|17222.3|17218.3|1428
1604286000000|2020-11-02 03:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|1127
1604289600000|2020-11-02 04:00:00|17225.4|17221.4|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|1157
1604293200000|2020-11-02 05:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|1648
1604296800000|2020-11-02 06:00:00|17237.9|17233.9|17253.6|17249.6|17256.7|17252.7|17234.8|17230.8|2313
1604300400000|2020-11-02 07:00:00|17250.4|17246.4|17212.9|17208.9|17253.6|17249.6|17212.9|17208.9|5778
1604304000000|2020-11-02 08:00:00|17216.1|17212.1|17209.8|17205.8|17231.7|17227.7|17197.3|17193.3|8407
1604307600000|2020-11-02 09:00:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17203.6|17199.6|3647
1604311200000|2020-11-02 10:00:00|17216.1|17212.1|17219.2|17215.2|17231.7|17227.7|17209.8|17205.8|2837
1604314800000|2020-11-02 11:00:00|17216.1|17212.1|17225.4|17221.4|17233.3|17229.3|17216.1|17212.1|4048
1604318400000|2020-11-02 12:00:00|17228.6|17224.6|17250.4|17246.4|17259.8|17255.8|17225.4|17221.4|6864
1604322000000|2020-11-02 13:00:00|17247.3|17243.3|17284.8|17280.8|17284.8|17280.8|17244.2|17240.2|9176
1604325600000|2020-11-02 14:00:00|17281.7|17277.7|17291.1|17287.1|17306.7|17302.7|17269.2|17265.2|20292
1604329200000|2020-11-02 15:00:00|17278.6|17274.6|17316.1|17312.1|17316.1|17312.1|17266.1|17262.1|15712
1604332800000|2020-11-02 16:00:00|17312.9|17308.9|17300.4|17296.4|17322.3|17318.3|17281.7|17277.7|19094
1604336400000|2020-11-02 17:00:00|17303.6|17299.6|17284.8|17280.8|17303.6|17299.6|17284.8|17280.8|8439
1604340000000|2020-11-02 18:00:00|17287.9|17283.9|17300.4|17296.4|17305.1|17301.1|17284.8|17280.8|5643
1604343600000|2020-11-02 19:00:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17275.4|17271.4|8200
1604347200000|2020-11-02 20:00:00|17275.4|17271.4|17262.9|17258.9|17278.6|17274.6|17250.4|17246.4|8426
1604350800000|2020-11-02 21:00:00|17259.8|17255.8|17281.7|17277.7|17284.8|17280.8|17259.8|17255.8|6067
1604358000000|2020-11-02 23:00:00|17287.9|17283.9|17275.4|17271.4|17287.9|17283.9|17269.2|17265.2|1082
1604361600000|2020-11-03 00:00:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|322
1604365200000|2020-11-03 01:00:00|17270.8|17266.8|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|782
1604368800000|2020-11-03 02:00:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|416
1604372400000|2020-11-03 03:00:00|17267.6|17263.6|17284.8|17280.8|17284.8|17280.8|17266.1|17262.1|1275
1604376000000|2020-11-03 04:00:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|269
1604379600000|2020-11-03 05:00:00|17281.7|17277.7|17266.1|17262.1|17281.7|17277.7|17266.1|17262.1|458
1604383200000|2020-11-03 06:00:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|777
1604386800000|2020-11-03 07:00:00|17256.7|17252.7|17231.7|17227.7|17256.7|17252.7|17219.2|17215.2|4099
1604390400000|2020-11-03 08:00:00|17234.8|17230.8|17216.1|17212.1|17250.4|17246.4|17206.7|17202.7|8139
1604394000000|2020-11-03 09:00:00|17212.9|17208.9|17209.8|17205.8|17225.4|17221.4|17194.2|17190.2|5239
1604397600000|2020-11-03 10:00:00|17212.9|17208.9|17212.9|17208.9|17219.2|17215.2|17203.6|17199.6|3408
1604401200000|2020-11-03 11:00:00|17209.8|17205.8|17222.3|17218.3|17222.3|17218.3|17194.2|17190.2|4736
1604404800000|2020-11-03 12:00:00|17219.2|17215.2|17222.3|17218.3|17231.7|17227.7|17216.1|17212.1|6798
1604408400000|2020-11-03 13:00:00|17225.4|17221.4|17209.8|17205.8|17228.6|17224.6|17187.9|17183.9|11238
1604412000000|2020-11-03 14:00:00|17206.7|17202.7|17194.2|17190.2|17212.9|17208.9|17181.7|17177.7|13583
1604415600000|2020-11-03 15:00:00|17191.1|17187.1|17169.2|17165.2|17206.7|17202.7|17162.9|17158.9|15095
1604419200000|2020-11-03 16:00:00|17172.3|17168.3|17178.6|17174.6|17181.7|17177.7|17159.8|17155.8|13051
1604422800000|2020-11-03 17:00:00|17181.7|17177.7|17197.3|17193.3|17200.4|17196.4|17172.3|17168.3|7246
1604426400000|2020-11-03 18:00:00|17194.2|17190.2|17216.1|17212.1|17225.4|17221.4|17194.2|17190.2|9253
1604430000000|2020-11-03 19:00:00|17214.5|17210.5|17203.6|17199.6|17216.1|17212.1|17200.4|17196.4|8570
1604433600000|2020-11-03 20:00:00|17206.7|17202.7|17200.4|17196.4|17212.9|17208.9|17187.9|17183.9|11400
1604437200000|2020-11-03 21:00:00|17203.6|17199.6|17147.3|17143.3|17203.6|17199.6|17144.2|17140.2|11071
1604444400000|2020-11-03 23:00:00|17128.6|17124.6|17091.1|17087.1|17148.9|17144.9|17072.3|17068.3|8574
1604448000000|2020-11-04 00:00:00|17094.2|17090.2|17194.2|17190.2|17200.4|17196.4|17025.4|17021.4|24316
1604451600000|2020-11-04 01:00:00|17191.1|17187.1|17234.8|17230.8|17278.6|17274.6|17150.4|17146.4|22256
1604455200000|2020-11-04 02:00:00|17231.7|17227.7|17303.6|17299.6|17403.6|17399.6|17219.2|17215.2|27898
1604458800000|2020-11-04 03:00:00|17306.7|17302.7|17303.6|17299.6|17317.6|17313.6|17233.3|17229.3|17355
1604462400000|2020-11-04 04:00:00|17306.7|17302.7|17344.2|17340.2|17375.4|17371.4|17294.2|17290.2|14735
1604466000000|2020-11-04 05:00:00|17342.6|17338.6|17356.7|17352.7|17378.6|17374.6|17306.7|17302.7|13569
1604469600000|2020-11-04 06:00:00|17359.8|17355.8|17372.3|17368.3|17384.8|17380.8|17341.1|17337.1|9723
1604473200000|2020-11-04 07:00:00|17375.4|17371.4|17466.1|17462.1|17487.9|17483.9|17356.7|17352.7|21860
1604476800000|2020-11-04 08:00:00|17462.9|17458.9|17375.4|17371.4|17475.4|17471.4|17362.9|17358.9|20032
1604480400000|2020-11-04 09:00:00|17381.7|17377.7|17406.7|17402.7|17434.8|17430.8|17366.1|17362.1|12421
1604484000000|2020-11-04 10:00:00|17409.8|17405.8|17409.8|17405.8|17444.2|17440.2|17391.1|17387.1|9011
1604487600000|2020-11-04 11:00:00|17406.7|17402.7|17375.4|17371.4|17422.3|17418.3|17372.3|17368.3|6810
1604491200000|2020-11-04 12:00:00|17378.6|17374.6|17381.7|17377.7|17400.4|17396.4|17331.7|17327.7|14902
1604494800000|2020-11-04 13:00:00|17378.6|17374.6|17469.2|17465.2|17469.2|17465.2|17375.4|17371.4|26388
1604498400000|2020-11-04 14:00:00|17472.3|17468.3|17462.9|17458.9|17509.8|17505.8|17444.2|17440.2|25576
1604502000000|2020-11-04 15:00:00|17459.8|17455.8|17412.9|17408.9|17500.4|17496.4|17409.8|17405.8|25444
1604505600000|2020-11-04 16:00:00|17409.8|17405.8|17466.1|17462.1|17478.6|17474.6|17409.8|17405.8|21559
1604509200000|2020-11-04 17:00:00|17467.6|17463.6|17419.2|17415.2|17472.3|17468.3|17412.9|17408.9|13431
1604512800000|2020-11-04 18:00:00|17422.3|17418.3|17441.1|17437.1|17441.1|17437.1|17412.9|17408.9|9613
1604516400000|2020-11-04 19:00:00|17444.2|17440.2|17447.3|17443.3|17453.6|17449.6|17406.7|17402.7|10842
1604520000000|2020-11-04 20:00:00|17444.2|17440.2|17441.1|17437.1|17466.1|17462.1|17434.8|17430.8|11049
1604523600000|2020-11-04 21:00:00|17444.2|17440.2|17456.7|17452.7|17462.9|17458.9|17441.1|17437.1|7419
1604530800000|2020-11-04 23:00:00|17469.2|17465.2|17491.1|17487.1|17497.3|17493.3|17462.9|17458.9|3843
1604534400000|2020-11-05 00:00:00|17494.2|17490.2|17500.4|17496.4|17509.8|17505.8|17478.6|17474.6|3899
1604538000000|2020-11-05 01:00:00|17498.9|17494.9|17525.4|17521.4|17531.7|17527.7|17491.1|17487.1|4193
1604541600000|2020-11-05 02:00:00|17522.3|17518.3|17531.7|17527.7|17537.9|17533.9|17522.3|17518.3|3577
1604545200000|2020-11-05 03:00:00|17528.6|17524.6|17541.1|17537.1|17544.2|17540.2|17516.1|17512.1|2286
1604548800000|2020-11-05 04:00:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|1387
1604552400000|2020-11-05 05:00:00|17534.8|17530.8|17528.6|17524.6|17544.2|17540.2|17527|17523|1627
1604556000000|2020-11-05 06:00:00|17525.4|17521.4|17544.2|17540.2|17550.4|17546.4|17525.4|17521.4|2407
1604559600000|2020-11-05 07:00:00|17547.3|17543.3|17556.7|17552.7|17584.8|17580.8|17534.8|17530.8|8455
1604563200000|2020-11-05 08:00:00|17559.8|17555.8|17566.1|17562.1|17584.8|17580.8|17553.6|17549.6|6673
1604566800000|2020-11-05 09:00:00|17569.2|17565.2|17556.7|17552.7|17581.7|17577.7|17544.2|17540.2|5042
1604570400000|2020-11-05 10:00:00|17553.6|17549.6|17519.2|17515.2|17562.9|17558.9|17519.2|17515.2|8581
1604574000000|2020-11-05 11:00:00|17522.3|17518.3|17534.8|17530.8|17550.4|17546.4|17522.3|17518.3|6391
1604577600000|2020-11-05 12:00:00|17531.7|17527.7|17506.7|17502.7|17544.2|17540.2|17491.1|17487.1|8230
1604581200000|2020-11-05 13:00:00|17509.8|17505.8|17481.7|17477.7|17512.9|17508.9|17456.7|17452.7|18297
1604584800000|2020-11-05 14:00:00|17478.6|17474.6|17434.8|17430.8|17503.6|17499.6|17428.6|17424.6|20387
1604588400000|2020-11-05 15:00:00|17431.7|17427.7|17434.8|17430.8|17469.2|17465.2|17419.2|17415.2|17769
1604592000000|2020-11-05 16:00:00|17437.9|17433.9|17419.2|17415.2|17450.4|17446.4|17403.6|17399.6|20381
1604595600000|2020-11-05 17:00:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17395.8|17391.8|12972
1604599200000|2020-11-05 18:00:00|17420.8|17416.8|17447.3|17443.3|17453.6|17449.6|17412.9|17408.9|10103
1604602800000|2020-11-05 19:00:00|17445.8|17441.8|17437.9|17433.9|17475.4|17471.4|17422.3|17418.3|16327
1604606400000|2020-11-05 20:00:00|17434.8|17430.8|17450.4|17446.4|17459.8|17455.8|17434.8|17430.8|11718
1604610000000|2020-11-05 21:00:00|17447.3|17443.3|17469.2|17465.2|17478.6|17474.6|17444.2|17440.2|6405
1604617200000|2020-11-05 23:00:00|17473.9|17469.9|17481.7|17477.7|17500.4|17496.4|17470.8|17466.8|3094
1604620800000|2020-11-06 00:00:00|17480.1|17476.1|17475.4|17471.4|17484.8|17480.8|17459.8|17455.8|3046
1604624400000|2020-11-06 01:00:00|17472.3|17468.3|17444.2|17440.2|17484.8|17480.8|17437.9|17433.9|3240
1604628000000|2020-11-06 02:00:00|17445.8|17441.8|17444.2|17440.2|17456.7|17452.7|17441.1|17437.1|1825
1604631600000|2020-11-06 03:00:00|17447.3|17443.3|17469.2|17465.2|17469.2|17465.2|17444.2|17440.2|1766
1604635200000|2020-11-06 04:00:00|17466.1|17462.1|17475.4|17471.4|17478.6|17474.6|17466.1|17462.1|1493
1604638800000|2020-11-06 05:00:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|1129
1604642400000|2020-11-06 06:00:00|17475.4|17471.4|17466.1|17462.1|17481.7|17477.7|17462.9|17458.9|927
1604646000000|2020-11-06 07:00:00|17469.2|17465.2|17456.7|17452.7|17484.8|17480.8|17447.3|17443.3|3847
1604649600000|2020-11-06 08:00:00|17453.6|17449.6|17466.1|17462.1|17472.3|17468.3|17444.2|17440.2|5195
1604653200000|2020-11-06 09:00:00|17469.2|17465.2|17466.1|17462.1|17487.9|17483.9|17459.8|17455.8|4493
1604656800000|2020-11-06 10:00:00|17462.9|17458.9|17444.2|17440.2|17481.7|17477.7|17437.9|17433.9|4402
1604660400000|2020-11-06 11:00:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17434.8|17430.8|3234
1604664000000|2020-11-06 12:00:00|17453.6|17449.6|17434.8|17430.8|17458.3|17454.3|17431.7|17427.7|4198
1604667600000|2020-11-06 13:00:00|17431.7|17427.7|17337.9|17333.9|17442.6|17438.6|17334.8|17330.8|23870
1604671200000|2020-11-06 14:00:00|17341.1|17337.1|17319.2|17315.2|17366.1|17362.1|17306.7|17302.7|31861
1604674800000|2020-11-06 15:00:00|17316.1|17312.1|17331.7|17327.7|17341.1|17337.1|17291.1|17287.1|19656
1604678400000|2020-11-06 16:00:00|17328.6|17324.6|17334.8|17330.8|17341.1|17337.1|17312.9|17308.9|13662
1604682000000|2020-11-06 17:00:00|17331.7|17327.7|17331.7|17327.7|17347.3|17343.3|17325.4|17321.4|8675
1604685600000|2020-11-06 18:00:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17325.4|17321.4|6531
1604689200000|2020-11-06 19:00:00|17334.8|17330.8|17334.8|17330.8|17347.3|17343.3|17331.7|17327.7|8134
1604692800000|2020-11-06 20:00:00|17331.7|17327.7|17322.3|17318.3|17341.1|17337.1|17312.9|17308.9|7663
1604696400000|2020-11-06 21:00:00|17319.2|17315.2|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|3125
1604876400000|2020-11-08 23:00:00|17303.6|17299.6|17306.7|17302.7|17312.9|17308.9|17287.9|17283.9|3767
1604880000000|2020-11-09 00:00:00|17309.8|17305.8|17309.8|17305.8|17319.2|17315.2|17306.7|17302.7|1955
1604883600000|2020-11-09 01:00:00|17306.7|17302.7|17319.2|17315.2|17319.2|17315.2|17303.6|17299.6|2148
1604887200000|2020-11-09 02:00:00|17316.1|17312.1|17300.4|17296.4|17319.2|17315.2|17297.3|17293.3|1789
1604890800000|2020-11-09 03:00:00|17297.3|17293.3|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|2270
1604894400000|2020-11-09 04:00:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17300.4|17296.4|1742
1604898000000|2020-11-09 05:00:00|17316.1|17312.1|17341.1|17337.1|17347.3|17343.3|17312.9|17308.9|2639
1604901600000|2020-11-09 06:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17325.4|17321.4|2871
1604905200000|2020-11-09 07:00:00|17328.6|17324.6|17325.4|17321.4|17334.8|17330.8|17312.9|17308.9|4134
1604908800000|2020-11-09 08:00:00|17322.3|17318.3|17353.6|17349.6|17362.9|17358.9|17316.1|17312.1|6360
1604912400000|2020-11-09 09:00:00|17356.7|17352.7|17375.4|17371.4|17378.6|17374.6|17350.4|17346.4|4020
1604916000000|2020-11-09 10:00:00|17373.9|17369.9|17344.2|17340.2|17375.4|17371.4|17344.2|17340.2|4781
1604919600000|2020-11-09 11:00:00|17341.1|17337.1|17137.9|17133.9|17353.6|17349.6|17084.8|17080.8|19148
1604923200000|2020-11-09 12:00:00|17141.1|17137.1|17098.9|17094.9|17200.4|17196.4|17034.8|17030.8|36676
1604926800000|2020-11-09 13:00:00|17100.4|17096.4|17112.9|17108.9|17142.6|17138.6|17084.8|17080.8|26795
1604930400000|2020-11-09 14:00:00|17109.8|17105.8|17069.2|17065.2|17116.1|17112.1|17053.6|17049.6|32990
1604934000000|2020-11-09 15:00:00|17066.1|17062.1|17047.3|17043.3|17078.6|17074.6|16991.1|16987.1|39227
1604937600000|2020-11-09 16:00:00|17050.4|17046.4|17041.1|17037.1|17069.2|17065.2|17022.3|17018.3|18747
1604941200000|2020-11-09 17:00:00|17037.9|17033.9|17016.1|17012.1|17062.9|17058.9|17016.1|17012.1|15522
1604944800000|2020-11-09 18:00:00|17019.2|17015.2|17034.8|17030.8|17037.9|17033.9|17012.9|17008.9|7645
1604948400000|2020-11-09 19:00:00|17031.7|17027.7|17022.3|17018.3|17056.7|17052.7|17019.2|17015.2|13288
1604952000000|2020-11-09 20:00:00|17019.2|17015.2|17094.2|17090.2|17094.2|17090.2|17019.2|17015.2|13774
1604955600000|2020-11-09 21:00:00|17091.1|17087.1|17100.4|17096.4|17106.7|17102.7|17075.4|17071.4|13819
1604962800000|2020-11-09 23:00:00|17106.7|17102.7|17091.1|17087.1|17106.7|17102.7|17053.6|17049.6|5922
1604966400000|2020-11-10 00:00:00|17087.9|17083.9|17122.3|17118.3|17128.6|17124.6|17087.9|17083.9|5668
1604970000000|2020-11-10 01:00:00|17119.2|17115.2|17122.3|17118.3|17134.8|17130.8|17109.8|17105.8|4244
1604973600000|2020-11-10 02:00:00|17119.2|17115.2|17131.7|17127.7|17134.8|17130.8|17109.8|17105.8|3662
1604977200000|2020-11-10 03:00:00|17128.6|17124.6|17128.6|17124.6|17134.8|17130.8|17119.2|17115.2|2738
1604980800000|2020-11-10 04:00:00|17127|17123|17122.3|17118.3|17144.2|17140.2|17122.3|17118.3|4450
1604984400000|2020-11-10 05:00:00|17119.2|17115.2|17134.8|17130.8|17137.9|17133.9|17119.2|17115.2|2444
1604988000000|2020-11-10 06:00:00|17137.9|17133.9|17106.7|17102.7|17144.2|17140.2|17097.3|17093.3|3980
1604991600000|2020-11-10 07:00:00|17103.6|17099.6|17112.9|17108.9|17122.3|17118.3|17062.9|17058.9|9416
1604995200000|2020-11-10 08:00:00|17109.8|17105.8|17103.6|17099.6|17128.6|17124.6|17078.6|17074.6|9323
1604998800000|2020-11-10 09:00:00|17100.4|17096.4|17047.3|17043.3|17106.7|17102.7|17037.9|17033.9|8604
1605002400000|2020-11-10 10:00:00|17050.4|17046.4|17059.8|17055.8|17075.4|17071.4|17037.9|17033.9|6645
1605006000000|2020-11-10 11:00:00|17062.9|17058.9|17050.4|17046.4|17069.2|17065.2|17050.4|17046.4|5481
1605009600000|2020-11-10 12:00:00|17053.6|17049.6|17059.8|17055.8|17072.3|17068.3|17047.3|17043.3|5760
1605013200000|2020-11-10 13:00:00|17056.7|17052.7|17034.8|17030.8|17056.7|17052.7|17006.7|17002.7|16312
1605016800000|2020-11-10 14:00:00|17031.7|17027.7|17028.6|17024.6|17041.1|17037.1|17003.6|16999.6|20156
1605020400000|2020-11-10 15:00:00|17031.7|17027.7|17034.8|17030.8|17050.4|17046.4|17028.6|17024.6|18487
1605024000000|2020-11-10 16:00:00|17037.9|17033.9|17044.2|17040.2|17062.9|17058.9|17034.8|17030.8|11611
1605027600000|2020-11-10 17:00:00|17041.1|17037.1|17053.6|17049.6|17075.4|17071.4|17041.1|17037.1|13493
1605031200000|2020-11-10 18:00:00|17056.7|17052.7|17022.3|17018.3|17062.9|17058.9|17016.1|17012.1|15296
1605034800000|2020-11-10 19:00:00|17019.2|17015.2|17000.4|16996.4|17028.6|17024.6|16997.3|16993.3|10503
1605038400000|2020-11-10 20:00:00|17003.6|16999.6|17025.4|17021.4|17041.1|17037.1|17000.4|16996.4|13067
1605042000000|2020-11-10 21:00:00|17028.6|17024.6|17025.4|17021.4|17047.3|17043.3|17016.1|17012.1|11698
1605049200000|2020-11-10 23:00:00|17022.3|17018.3|17028.6|17024.6|17031.7|17027.7|17019.2|17015.2|1437
1605052800000|2020-11-11 00:00:00|17031.7|17027.7|17028.6|17024.6|17037.9|17033.9|17009.8|17005.8|1280
1605056400000|2020-11-11 01:00:00|17027|17023|17019.2|17015.2|17041.1|17037.1|17019.2|17015.2|1450
1605060000000|2020-11-11 02:00:00|17022.3|17018.3|16997.3|16993.3|17022.3|17018.3|16987.9|16983.9|2383
1605063600000|2020-11-11 03:00:00|16994.2|16990.2|16991.1|16987.1|16995.8|16991.8|16972.3|16968.3|2758
1605067200000|2020-11-11 04:00:00|16994.2|16990.2|16991.1|16987.1|17000.4|16996.4|16991.1|16987.1|1147
1605070800000|2020-11-11 05:00:00|16987.9|16983.9|16981.7|16977.7|16991.1|16987.1|16981.7|16977.7|1025
1605074400000|2020-11-11 06:00:00|16984.8|16980.8|16978.6|16974.6|16984.8|16980.8|16962.9|16958.9|1843
1605078000000|2020-11-11 07:00:00|16975.4|16971.4|16997.3|16993.3|16997.3|16993.3|16953.6|16949.6|3037
1605081600000|2020-11-11 08:00:00|16994.2|16990.2|16972.3|16968.3|17003.6|16999.6|16969.2|16965.2|4542
1605085200000|2020-11-11 09:00:00|16969.2|16965.2|16991.1|16987.1|16991.1|16987.1|16969.2|16965.2|3308
1605088800000|2020-11-11 10:00:00|16987.9|16983.9|16997.3|16993.3|16997.3|16993.3|16984.8|16980.8|2670
1605092400000|2020-11-11 11:00:00|16994.2|16990.2|17025.4|17021.4|17025.4|17021.4|16987.9|16983.9|3487
1605096000000|2020-11-11 12:00:00|17028.6|17024.6|17031.7|17027.7|17031.7|17027.7|17016.1|17012.1|3387
1605099600000|2020-11-11 13:00:00|17030.1|17026.1|17016.1|17012.1|17034.8|17030.8|17012.9|17008.9|3441
1605103200000|2020-11-11 14:00:00|17012.9|17008.9|17019.2|17015.2|17022.3|17018.3|17009.8|17005.8|3260
1605106800000|2020-11-11 15:00:00|17016.1|17012.1|17028.6|17024.6|17031.7|17027.7|17016.1|17012.1|4623
1605110400000|2020-11-11 16:00:00|17025.4|17021.4|17034.8|17030.8|17037.9|17033.9|17019.2|17015.2|3123
1605114000000|2020-11-11 17:00:00|17037.9|17033.9|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|1775
1605117600000|2020-11-11 18:00:00|17034.8|17030.8|17047.3|17043.3|17047.3|17043.3|17034.8|17030.8|1369
1605121200000|2020-11-11 19:00:00|17050.4|17046.4|17069.2|17065.2|17075.4|17071.4|17047.3|17043.3|5861
1605124800000|2020-11-11 20:00:00|17072.3|17068.3|17066.1|17062.1|17084.8|17080.8|17066.1|17062.1|4366
1605128400000|2020-11-11 21:00:00|17069.2|17065.2|17053.6|17049.6|17069.2|17065.2|17050.4|17046.4|2675
1605135600000|2020-11-11 23:00:00|17062.9|17058.9|17075.4|17071.4|17078.6|17074.6|17062.9|17058.9|1736
1605139200000|2020-11-12 00:00:00|17072.3|17068.3|17072.3|17068.3|17078.6|17074.6|17050.4|17046.4|3683
1605142800000|2020-11-12 01:00:00|17075.4|17071.4|17091.1|17087.1|17094.2|17090.2|17072.3|17068.3|4251
1605146400000|2020-11-12 02:00:00|17087.9|17083.9|17100.4|17096.4|17106.7|17102.7|17087.9|17083.9|2711
1605150000000|2020-11-12 03:00:00|17103.6|17099.6|17119.2|17115.2|17122.3|17118.3|17097.3|17093.3|2886
1605153600000|2020-11-12 04:00:00|17116.1|17112.1|17116.1|17112.1|17122.3|17118.3|17109.8|17105.8|1198
1605157200000|2020-11-12 05:00:00|17112.9|17108.9|17109.8|17105.8|17116.1|17112.1|17097.3|17093.3|2323
1605160800000|2020-11-12 06:00:00|17106.7|17102.7|17106.7|17102.7|17112.9|17108.9|17100.4|17096.4|2620
1605164400000|2020-11-12 07:00:00|17105.1|17101.1|17109.8|17105.8|17116.1|17112.1|17094.2|17090.2|3558
1605168000000|2020-11-12 08:00:00|17106.7|17102.7|17097.3|17093.3|17109.8|17105.8|17087.9|17083.9|6007
1605171600000|2020-11-12 09:00:00|17094.2|17090.2|17097.3|17093.3|17103.6|17099.6|17087.9|17083.9|6042
1605175200000|2020-11-12 10:00:00|17100.4|17096.4|17097.3|17093.3|17109.8|17105.8|17091.1|17087.1|7039
1605178800000|2020-11-12 11:00:00|17094.2|17090.2|17094.2|17090.2|17103.6|17099.6|17087.9|17083.9|4274
1605182400000|2020-11-12 12:00:00|17091.1|17087.1|17109.8|17105.8|17112.9|17108.9|17091.1|17087.1|7612
1605186000000|2020-11-12 13:00:00|17106.7|17102.7|17125.4|17121.4|17144.2|17140.2|17103.6|17099.6|16860
1605189600000|2020-11-12 14:00:00|17122.3|17118.3|17153.6|17149.6|17162.9|17158.9|17119.2|17115.2|16424
1605193200000|2020-11-12 15:00:00|17156.7|17152.7|17141.1|17137.1|17162.9|17158.9|17137.9|17133.9|16502
1605196800000|2020-11-12 16:00:00|17144.2|17140.2|17194.2|17190.2|17194.2|17190.2|17141.1|17137.1|21443
1605200400000|2020-11-12 17:00:00|17191.1|17187.1|17181.7|17177.7|17197.3|17193.3|17172.3|17168.3|19363
1605204000000|2020-11-12 18:00:00|17178.6|17174.6|17212.9|17208.9|17225.4|17221.4|17167.6|17163.6|17627
1605207600000|2020-11-12 19:00:00|17209.8|17205.8|17228.6|17224.6|17237.9|17233.9|17197.3|17193.3|13691
1605211200000|2020-11-12 20:00:00|17231.7|17227.7|17241.1|17237.1|17247.3|17243.3|17225.4|17221.4|12436
1605214800000|2020-11-12 21:00:00|17237.9|17233.9|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|9193
1605222000000|2020-11-12 23:00:00|17241.1|17237.1|17234.8|17230.8|17247.3|17243.3|17231.7|17227.7|1691
1605225600000|2020-11-13 00:00:00|17237.9|17233.9|17247.3|17243.3|17256.7|17252.7|17234.8|17230.8|1899
1605229200000|2020-11-13 01:00:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17225.4|17221.4|3017
1605232800000|2020-11-13 02:00:00|17250.4|17246.4|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|1438
1605236400000|2020-11-13 03:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|614
1605240000000|2020-11-13 04:00:00|17261.4|17257.4|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|1499
1605243600000|2020-11-13 05:00:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|1471
1605247200000|2020-11-13 06:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17250.4|17246.4|1644
1605250800000|2020-11-13 07:00:00|17259.8|17255.8|17247.3|17243.3|17284.8|17280.8|17247.3|17243.3|5707
1605254400000|2020-11-13 08:00:00|17248.9|17244.9|17244.2|17240.2|17266.1|17262.1|17241.1|17237.1|5209
1605258000000|2020-11-13 09:00:00|17247.3|17243.3|17228.6|17224.6|17247.3|17243.3|17212.9|17208.9|7306
1605261600000|2020-11-13 10:00:00|17225.4|17221.4|17209.8|17205.8|17225.4|17221.4|17203.6|17199.6|6235
1605265200000|2020-11-13 11:00:00|17212.9|17208.9|17231.7|17227.7|17234.8|17230.8|17209.8|17205.8|3713
1605268800000|2020-11-13 12:00:00|17228.6|17224.6|17256.7|17252.7|17256.7|17252.7|17228.6|17224.6|3681
1605272400000|2020-11-13 13:00:00|17253.6|17249.6|17237.9|17233.9|17269.2|17265.2|17222.3|17218.3|11709
1605276000000|2020-11-13 14:00:00|17234.8|17230.8|17219.2|17215.2|17244.2|17240.2|17209.8|17205.8|12783
1605279600000|2020-11-13 15:00:00|17222.3|17218.3|17222.3|17218.3|17241.1|17237.1|17206.7|17202.7|12289
1605283200000|2020-11-13 16:00:00|17220.8|17216.8|17234.8|17230.8|17237.9|17233.9|17212.9|17208.9|9759
1605286800000|2020-11-13 17:00:00|17237.9|17233.9|17222.3|17218.3|17241.1|17237.1|17212.9|17208.9|4755
1605290400000|2020-11-13 18:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|5222
1605294000000|2020-11-13 19:00:00|17220.8|17216.8|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|6823
1605297600000|2020-11-13 20:00:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17203.6|17199.6|6035
1605301200000|2020-11-13 21:00:00|17219.2|17215.2|17212.9|17208.9|17225.4|17221.4|17212.9|17208.9|4153
1605481200000|2020-11-15 23:00:00|17219.2|17215.2|17208.3|17204.3|17219.2|17215.2|17197.3|17193.3|3115
1605484800000|2020-11-16 00:00:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|968
1605488400000|2020-11-16 01:00:00|17216.1|17212.1|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|1384
1605492000000|2020-11-16 02:00:00|17228.6|17224.6|17234.8|17230.8|17241.1|17237.1|17222.3|17218.3|1903
1605495600000|2020-11-16 03:00:00|17237.9|17233.9|17239.5|17235.5|17241.1|17237.1|17231.7|17227.7|1259
1605499200000|2020-11-16 04:00:00|17237.9|17233.9|17231.7|17227.7|17241.1|17237.1|17231.7|17227.7|359
1605502800000|2020-11-16 05:00:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|1676
1605506400000|2020-11-16 06:00:00|17225.4|17221.4|17241.1|17237.1|17244.2|17240.2|17225.4|17221.4|1221
1605510000000|2020-11-16 07:00:00|17237.9|17233.9|17247.3|17243.3|17259.8|17255.8|17231.7|17227.7|2425
1605513600000|2020-11-16 08:00:00|17244.2|17240.2|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|3184
1605517200000|2020-11-16 09:00:00|17256.7|17252.7|17262.9|17258.9|17269.2|17265.2|17253.6|17249.6|3383
1605520800000|2020-11-16 10:00:00|17259.8|17255.8|17244.2|17240.2|17269.2|17265.2|17241.1|17237.1|4898
1605524400000|2020-11-16 11:00:00|17241.1|17237.1|17172.3|17168.3|17241.1|17237.1|17147.3|17143.3|12441
1605528000000|2020-11-16 12:00:00|17175.4|17171.4|17153.6|17149.6|17181.7|17177.7|17131.7|17127.7|17104
1605531600000|2020-11-16 13:00:00|17156.7|17152.7|17194.2|17190.2|17197.3|17193.3|17153.6|17149.6|14051
1605535200000|2020-11-16 14:00:00|17191.1|17187.1|17197.3|17193.3|17212.9|17208.9|17169.2|17165.2|12908
1605538800000|2020-11-16 15:00:00|17195.8|17191.8|17194.2|17190.2|17209.8|17205.8|17181.7|17177.7|10017
1605542400000|2020-11-16 16:00:00|17191.1|17187.1|17197.3|17193.3|17212.9|17208.9|17178.6|17174.6|9453
1605546000000|2020-11-16 17:00:00|17194.2|17190.2|17191.1|17187.1|17200.4|17196.4|17191.1|17187.1|7100
1605549600000|2020-11-16 18:00:00|17192.6|17188.6|17209.8|17205.8|17216.1|17212.1|17191.1|17187.1|9493
1605553200000|2020-11-16 19:00:00|17212.9|17208.9|17191.1|17187.1|17212.9|17208.9|17187.9|17183.9|11674
1605556800000|2020-11-16 20:00:00|17194.2|17190.2|17184.8|17180.8|17197.3|17193.3|17184.8|17180.8|5950
1605560400000|2020-11-16 21:00:00|17187.9|17183.9|17187.9|17183.9|17194.2|17190.2|17178.6|17174.6|4892
1605567600000|2020-11-16 23:00:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17184.8|17180.8|1191
1605571200000|2020-11-17 00:00:00|17197.3|17193.3|17209.8|17205.8|17209.8|17205.8|17194.2|17190.2|2015
1605574800000|2020-11-17 01:00:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17197.3|17193.3|1726
1605578400000|2020-11-17 02:00:00|17200.4|17196.4|17194.2|17190.2|17203.6|17199.6|17191.1|17187.1|1066
1605582000000|2020-11-17 03:00:00|17191.1|17187.1|17166.1|17162.1|17194.2|17190.2|17166.1|17162.1|2052
1605585600000|2020-11-17 04:00:00|17169.2|17165.2|17169.2|17165.2|17175.4|17171.4|17166.1|17162.1|1806
1605589200000|2020-11-17 05:00:00|17172.3|17168.3|17172.3|17168.3|17175.4|17171.4|17162.9|17158.9|1228
1605592800000|2020-11-17 06:00:00|17169.2|17165.2|17178.6|17174.6|17181.7|17177.7|17166.1|17162.1|1148
1605596400000|2020-11-17 07:00:00|17181.7|17177.7|17200.4|17196.4|17203.6|17199.6|17178.6|17174.6|2470
1605600000000|2020-11-17 08:00:00|17197.3|17193.3|17216.1|17212.1|17219.2|17215.2|17178.6|17174.6|4099
1605603600000|2020-11-17 09:00:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|3677
1605607200000|2020-11-17 10:00:00|17216.1|17212.1|17225.4|17221.4|17228.6|17224.6|17212.9|17208.9|4507
1605610800000|2020-11-17 11:00:00|17227|17223|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|4421
1605614400000|2020-11-17 12:00:00|17225.4|17221.4|17244.2|17240.2|17253.6|17249.6|17222.3|17218.3|5959
1605618000000|2020-11-17 13:00:00|17242.6|17238.6|17262.9|17258.9|17291.1|17287.1|17241.1|17237.1|17925
1605621600000|2020-11-17 14:00:00|17266.1|17262.1|17275.4|17271.4|17281.7|17277.7|17247.3|17243.3|15567
1605625200000|2020-11-17 15:00:00|17272.3|17268.3|17250.4|17246.4|17278.6|17274.6|17244.2|17240.2|15925
1605628800000|2020-11-17 16:00:00|17253.6|17249.6|17262.9|17258.9|17275.4|17271.4|17250.4|17246.4|9006
1605632400000|2020-11-17 17:00:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17241.1|17237.1|6743
1605636000000|2020-11-17 18:00:00|17250.4|17246.4|17259.8|17255.8|17272.3|17268.3|17247.3|17243.3|9643
1605639600000|2020-11-17 19:00:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|8585
1605643200000|2020-11-17 20:00:00|17262.9|17258.9|17259.8|17255.8|17272.3|17268.3|17256.7|17252.7|8308
1605646800000|2020-11-17 21:00:00|17256.7|17252.7|17291.1|17287.1|17291.1|17287.1|17256.7|17252.7|11264
1605654000000|2020-11-17 23:00:00|17294.2|17290.2|17284.8|17280.8|17300.4|17296.4|17281.7|17277.7|1507
1605657600000|2020-11-18 00:00:00|17287.9|17283.9|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|1492
1605661200000|2020-11-18 01:00:00|17300.4|17296.4|17306.7|17302.7|17309.8|17305.8|17297.3|17293.3|1101
1605664800000|2020-11-18 02:00:00|17303.6|17299.6|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|1929
1605668400000|2020-11-18 03:00:00|17320.8|17316.8|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|1141
1605672000000|2020-11-18 04:00:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|912
1605675600000|2020-11-18 05:00:00|17309.8|17305.8|17328.6|17324.6|17328.6|17324.6|17309.8|17305.8|1525
1605679200000|2020-11-18 06:00:00|17325.4|17321.4|17337.9|17333.9|17345.8|17341.8|17325.4|17321.4|2803
1605682800000|2020-11-18 07:00:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17322.3|17318.3|5748
1605686400000|2020-11-18 08:00:00|17341.1|17337.1|17319.2|17315.2|17350.4|17346.4|17312.9|17308.9|6807
1605690000000|2020-11-18 09:00:00|17316.1|17312.1|17303.6|17299.6|17319.2|17315.2|17300.4|17296.4|4912
1605693600000|2020-11-18 10:00:00|17300.4|17296.4|17294.2|17290.2|17306.7|17302.7|17291.1|17287.1|3628
1605697200000|2020-11-18 11:00:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17269.2|17265.2|4482
1605700800000|2020-11-18 12:00:00|17286.4|17282.4|17275.4|17271.4|17287.9|17283.9|17259.8|17255.8|7442
1605704400000|2020-11-18 13:00:00|17272.3|17268.3|17303.6|17299.6|17322.3|17318.3|17272.3|17268.3|13943
1605708000000|2020-11-18 14:00:00|17300.4|17296.4|17291.1|17287.1|17309.8|17305.8|17275.4|17271.4|11894
1605711600000|2020-11-18 15:00:00|17287.9|17283.9|17281.7|17277.7|17291.1|17287.1|17272.3|17268.3|12809
1605715200000|2020-11-18 16:00:00|17278.6|17274.6|17266.1|17262.1|17281.7|17277.7|17262.9|17258.9|9237
1605718800000|2020-11-18 17:00:00|17269.2|17265.2|17259.8|17255.8|17272.3|17268.3|17256.7|17252.7|16270
1605722400000|2020-11-18 18:00:00|17262.9|17258.9|17250.4|17246.4|17269.2|17265.2|17219.2|17215.2|26185
1605726000000|2020-11-18 19:00:00|17247.3|17243.3|17253.6|17249.6|17259.8|17255.8|17237.9|17233.9|11716
1605729600000|2020-11-18 20:00:00|17250.4|17246.4|17275.4|17271.4|17278.6|17274.6|17250.4|17246.4|13861
1605733200000|2020-11-18 21:00:00|17272.3|17268.3|17284.8|17280.8|17287.9|17283.9|17269.2|17265.2|7322
1605740400000|2020-11-18 23:00:00|17278.6|17274.6|17303.6|17299.6|17303.6|17299.6|17278.6|17274.6|1634
1605744000000|2020-11-19 00:00:00|17306.7|17302.7|17312.9|17308.9|17319.2|17315.2|17303.6|17299.6|3304
1605747600000|2020-11-19 01:00:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|1415
1605751200000|2020-11-19 02:00:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|2155
1605754800000|2020-11-19 03:00:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|1488
1605758400000|2020-11-19 04:00:00|17327|17323|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|871
1605762000000|2020-11-19 05:00:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17316.1|17312.1|1741
1605765600000|2020-11-19 06:00:00|17317.6|17313.6|17300.4|17296.4|17319.2|17315.2|17300.4|17296.4|2602
1605769200000|2020-11-19 07:00:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17287.9|17283.9|7867
1605772800000|2020-11-19 08:00:00|17309.8|17305.8|17331.7|17327.7|17334.8|17330.8|17306.7|17302.7|5388
1605776400000|2020-11-19 09:00:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|3970
1605780000000|2020-11-19 10:00:00|17333.3|17329.3|17325.4|17321.4|17334.8|17330.8|17319.2|17315.2|3652
1605783600000|2020-11-19 11:00:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|5458
1605787200000|2020-11-19 12:00:00|17325.4|17321.4|17319.2|17315.2|17331.7|17327.7|17303.6|17299.6|6824
1605790800000|2020-11-19 13:00:00|17322.3|17318.3|17316.1|17312.1|17328.6|17324.6|17303.6|17299.6|15279
1605794400000|2020-11-19 14:00:00|17319.2|17315.2|17316.1|17312.1|17331.7|17327.7|17300.4|17296.4|20224
1605798000000|2020-11-19 15:00:00|17319.2|17315.2|17319.2|17315.2|17334.8|17330.8|17312.9|17308.9|27708
1605801600000|2020-11-19 16:00:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17312.9|17308.9|19224
1605805200000|2020-11-19 17:00:00|17337.9|17333.9|17344.2|17340.2|17356.7|17352.7|17334.8|17330.8|16603
1605808800000|2020-11-19 18:00:00|17342.6|17338.6|17334.8|17330.8|17359.8|17355.8|17331.7|17327.7|13562
1605812400000|2020-11-19 19:00:00|17337.9|17333.9|17328.6|17324.6|17347.3|17343.3|17319.2|17315.2|18124
1605816000000|2020-11-19 20:00:00|17325.4|17321.4|17328.6|17324.6|17341.1|17337.1|17319.2|17315.2|20249
1605819600000|2020-11-19 21:00:00|17331.7|17327.7|17391.1|17387.1|17391.1|17387.1|17331.7|17327.7|28659
1605826800000|2020-11-19 23:00:00|17394.2|17390.2|17425.4|17421.4|17428.6|17424.6|17394.2|17390.2|6757
1605830400000|2020-11-20 00:00:00|17428.6|17424.6|17416.1|17412.1|17428.6|17424.6|17403.6|17399.6|3914
1605834000000|2020-11-20 01:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17406.7|17402.7|2754
1605837600000|2020-11-20 02:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|1770
1605841200000|2020-11-20 03:00:00|17403.6|17399.6|17416.1|17412.1|17422.3|17418.3|17397.3|17393.3|3331
1605844800000|2020-11-20 04:00:00|17419.2|17415.2|17406.7|17402.7|17422.3|17418.3|17403.6|17399.6|1020
1605848400000|2020-11-20 05:00:00|17405.1|17401.1|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|940
1605852000000|2020-11-20 06:00:00|17403.6|17399.6|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|3428
1605855600000|2020-11-20 07:00:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|3455
1605859200000|2020-11-20 08:00:00|17406.7|17402.7|17369.2|17365.2|17409.8|17405.8|17369.2|17365.2|8930
1605862800000|2020-11-20 09:00:00|17372.3|17368.3|17372.3|17368.3|17381.7|17377.7|17362.9|17358.9|4120
1605866400000|2020-11-20 10:00:00|17375.4|17371.4|17372.3|17368.3|17378.6|17374.6|17362.9|17358.9|3944
1605870000000|2020-11-20 11:00:00|17369.2|17365.2|17366.1|17362.1|17381.7|17377.7|17356.7|17352.7|6438
1605873600000|2020-11-20 12:00:00|17362.9|17358.9|17387.9|17383.9|17387.9|17383.9|17362.9|17358.9|5032
1605877200000|2020-11-20 13:00:00|17384.8|17380.8|17394.2|17390.2|17406.7|17402.7|17372.3|17368.3|11659
1605880800000|2020-11-20 14:00:00|17391.1|17387.1|17356.7|17352.7|17397.3|17393.3|17350.4|17346.4|49518
1605884400000|2020-11-20 15:00:00|17353.6|17349.6|17375.4|17371.4|17381.7|17377.7|17353.6|17349.6|20468
1605888000000|2020-11-20 16:00:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17362.9|17358.9|20343
1605891600000|2020-11-20 17:00:00|17372.3|17368.3|17394.2|17390.2|17400.4|17396.4|17372.3|17368.3|30125
1605895200000|2020-11-20 18:00:00|17391.1|17387.1|17400.4|17396.4|17403.6|17399.6|17384.8|17380.8|26675
1605898800000|2020-11-20 19:00:00|17397.3|17393.3|17409.8|17405.8|17419.2|17415.2|17397.3|17393.3|21471
1605902400000|2020-11-20 20:00:00|17406.7|17402.7|17409.8|17405.8|17416.1|17412.1|17403.6|17399.6|12776
1605906000000|2020-11-20 21:00:00|17412.9|17408.9|17416.1|17412.1|17428.6|17424.6|17409.8|17405.8|15414
1606086000000|2020-11-22 23:00:00|17419.2|17415.2|17414.5|17410.5|17425.4|17421.4|17414.5|17410.5|1278
1606089600000|2020-11-23 00:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|464
1606093200000|2020-11-23 01:00:00|17408.3|17404.3|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|603
1606096800000|2020-11-23 02:00:00|17411.4|17407.4|17419.2|17415.2|17419.2|17415.2|17409.8|17405.8|1270
1606100400000|2020-11-23 03:00:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|521
1606104000000|2020-11-23 04:00:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|965
1606107600000|2020-11-23 05:00:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|521
1606111200000|2020-11-23 06:00:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|549
1606114800000|2020-11-23 07:00:00|17412.9|17408.9|17406.7|17402.7|17416.1|17412.1|17391.1|17387.1|5406
1606118400000|2020-11-23 08:00:00|17409.8|17405.8|17359.8|17355.8|17416.1|17412.1|17359.8|17355.8|8714
1606122000000|2020-11-23 09:00:00|17362.9|17358.9|17350.4|17346.4|17369.2|17365.2|17341.1|17337.1|8251
1606125600000|2020-11-23 10:00:00|17353.6|17349.6|17356.7|17352.7|17369.2|17365.2|17350.4|17346.4|11793
1606129200000|2020-11-23 11:00:00|17353.6|17349.6|17369.2|17365.2|17372.3|17368.3|17353.6|17349.6|3879
1606132800000|2020-11-23 12:00:00|17372.3|17368.3|17356.7|17352.7|17372.3|17368.3|17341.1|17337.1|8412
1606136400000|2020-11-23 13:00:00|17353.6|17349.6|17356.7|17352.7|17375.4|17371.4|17341.1|17337.1|15756
1606140000000|2020-11-23 14:00:00|17353.6|17349.6|17353.6|17349.6|17378.6|17374.6|17348.9|17344.9|57596
1606143600000|2020-11-23 15:00:00|17356.7|17352.7|17331.7|17327.7|17366.1|17362.1|17331.7|17327.7|54478
1606147200000|2020-11-23 16:00:00|17334.8|17330.8|17356.7|17352.7|17356.7|17352.7|17331.7|17327.7|61469
1606150800000|2020-11-23 17:00:00|17353.6|17349.6|17366.1|17362.1|17369.2|17365.2|17350.4|17346.4|55112
1606154400000|2020-11-23 18:00:00|17367.6|17363.6|17372.3|17368.3|17372.3|17368.3|17350.4|17346.4|38187
1606158000000|2020-11-23 19:00:00|17369.2|17365.2|17350.4|17346.4|17369.2|17365.2|17347.3|17343.3|36627
1606161600000|2020-11-23 20:00:00|17347.3|17343.3|17362.9|17358.9|17362.9|17358.9|17337.9|17333.9|26808
1606165200000|2020-11-23 21:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17347.3|17343.3|18343
1606172400000|2020-11-23 23:00:00|17350.4|17346.4|17319.2|17315.2|17356.7|17352.7|17306.7|17302.7|4843
1606176000000|2020-11-24 00:00:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17312.9|17308.9|2154
1606179600000|2020-11-24 01:00:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17306.7|17302.7|1388
1606183200000|2020-11-24 02:00:00|17316.1|17312.1|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|1513
1606186800000|2020-11-24 03:00:00|17323.9|17319.9|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|2009
1606190400000|2020-11-24 04:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|2987
1606194000000|2020-11-24 05:00:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17319.2|17315.2|1425
1606197600000|2020-11-24 06:00:00|17337.9|17333.9|17331.7|17327.7|17341.1|17337.1|17328.6|17324.6|1899
1606201200000|2020-11-24 07:00:00|17328.6|17324.6|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|5534
1606204800000|2020-11-24 08:00:00|17334.8|17330.8|17325.4|17321.4|17334.8|17330.8|17309.8|17305.8|6246
1606208400000|2020-11-24 09:00:00|17322.3|17318.3|17350.4|17346.4|17353.6|17349.6|17319.2|17315.2|8272
1606212000000|2020-11-24 10:00:00|17347.3|17343.3|17331.7|17327.7|17347.3|17343.3|17331.7|17327.7|5865
1606215600000|2020-11-24 11:00:00|17334.8|17330.8|17347.3|17343.3|17347.3|17343.3|17322.3|17318.3|12728
1606219200000|2020-11-24 12:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17319.2|17315.2|19193
1606222800000|2020-11-24 13:00:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17303.6|17299.6|33620
1606226400000|2020-11-24 14:00:00|17325.4|17321.4|17312.9|17308.9|17328.6|17324.6|17306.7|17302.7|67065
1606230000000|2020-11-24 15:00:00|17316.1|17312.1|17297.3|17293.3|17316.1|17312.1|17291.1|17287.1|65760
1606233600000|2020-11-24 16:00:00|17300.4|17296.4|17281.7|17277.7|17300.4|17296.4|17275.4|17271.4|76142
1606237200000|2020-11-24 17:00:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17266.1|17262.1|43297
1606240800000|2020-11-24 18:00:00|17272.3|17268.3|17309.8|17305.8|17312.9|17308.9|17272.3|17268.3|34156
1606244400000|2020-11-24 19:00:00|17312.9|17308.9|17291.1|17287.1|17312.9|17308.9|17284.8|17280.8|40640
1606248000000|2020-11-24 20:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17278.6|17274.6|53295
1606251600000|2020-11-24 21:00:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|30582
1606258800000|2020-11-24 23:00:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|1264
1606262400000|2020-11-25 00:00:00|17287.9|17283.9|17275.4|17271.4|17287.9|17283.9|17272.3|17268.3|2162
1606266000000|2020-11-25 01:00:00|17272.3|17268.3|17256.7|17252.7|17275.4|17271.4|17256.7|17252.7|2852
1606269600000|2020-11-25 02:00:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|1499
1606273200000|2020-11-25 03:00:00|17272.3|17268.3|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|2220
1606276800000|2020-11-25 04:00:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|1807
1606280400000|2020-11-25 05:00:00|17286.4|17282.4|17303.6|17299.6|17303.6|17299.6|17284.8|17280.8|1674
1606284000000|2020-11-25 06:00:00|17300.4|17296.4|17319.2|17315.2|17319.2|17315.2|17297.3|17293.3|2720
1606287600000|2020-11-25 07:00:00|17316.1|17312.1|17303.6|17299.6|17319.2|17315.2|17303.6|17299.6|2363
1606291200000|2020-11-25 08:00:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17284.8|17280.8|8979
1606294800000|2020-11-25 09:00:00|17311.4|17307.4|17316.1|17312.1|17328.6|17324.6|17306.7|17302.7|4916
1606298400000|2020-11-25 10:00:00|17312.9|17308.9|17331.7|17327.7|17337.9|17333.9|17309.8|17305.8|7867
1606302000000|2020-11-25 11:00:00|17334.8|17330.8|17328.6|17324.6|17341.1|17337.1|17328.6|17324.6|6506
1606305600000|2020-11-25 12:00:00|17325.4|17321.4|17309.8|17305.8|17328.6|17324.6|17303.6|17299.6|17574
1606309200000|2020-11-25 13:00:00|17312.9|17308.9|17325.4|17321.4|17331.7|17327.7|17294.2|17290.2|27305
1606312800000|2020-11-25 14:00:00|17322.3|17318.3|17347.3|17343.3|17356.7|17352.7|17309.8|17305.8|55290
1606316400000|2020-11-25 15:00:00|17344.2|17340.2|17347.3|17343.3|17366.1|17362.1|17344.2|17340.2|35685
1606320000000|2020-11-25 16:00:00|17350.4|17346.4|17325.4|17321.4|17350.4|17346.4|17325.4|17321.4|30739
1606323600000|2020-11-25 17:00:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17327|17323|10424
1606327200000|2020-11-25 18:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17309.8|17305.8|12641
1606330800000|2020-11-25 19:00:00|17322.3|17318.3|17309.8|17305.8|17347.3|17343.3|17303.6|17299.6|23574
1613984400000|2021-02-22 09:00:00|16100.4|16096.4|16112.9|16108.9|16119.2|16115.2|16097.3|16093.3|1592
1613988000000|2021-02-22 10:00:00|16116.1|16112.1|16109.8|16105.8|16131.7|16127.7|16109.8|16105.8|4327
1613991600000|2021-02-22 11:00:00|16111.4|16107.4|16098.9|16094.9|16128.6|16124.6|16097.3|16093.3|2804
1613995200000|2021-02-22 12:00:00|16097.3|16093.3|16094.2|16090.2|16103.6|16099.6|16078.6|16074.6|2719
1613998800000|2021-02-22 13:00:00|16097.3|16093.3|16147.3|16143.3|16169.2|16165.2|16095.8|16091.8|12375
1614002400000|2021-02-22 14:00:00|16144.2|16140.2|16166.1|16162.1|16187.9|16183.9|16119.2|16115.2|25199
1614006000000|2021-02-22 15:00:00|16167.6|16163.6|16159.8|16155.8|16187.9|16183.9|16134.8|16130.8|35493
1614009600000|2021-02-22 16:00:00|16156.7|16152.7|16142.6|16138.6|16162.9|16158.9|16130.1|16126.1|39314
1614013200000|2021-02-22 17:00:00|16144.2|16140.2|16109.8|16105.8|16144.2|16140.2|16109.8|16105.8|25183
1614016800000|2021-02-22 18:00:00|16111.4|16107.4|16094.2|16090.2|16128.6|16124.6|16091.1|16087.1|86976
1614020400000|2021-02-22 19:00:00|16097.3|16093.3|16084.8|16080.8|16103.6|16099.6|16078.6|16074.6|27462
1614024000000|2021-02-22 20:00:00|16081.7|16077.7|16087.9|16083.9|16097.3|16093.3|16056.7|16052.7|38585
1614027600000|2021-02-22 21:00:00|16086.4|16082.4|16087.9|16083.9|16098.9|16094.9|16075.4|16071.4|4187
1614034800000|2021-02-22 23:00:00|16091.1|16087.1|16116.1|16112.1|16123.9|16119.9|16091.1|16087.1|384
1614038400000|2021-02-23 00:00:00|16114.5|16110.5|16119.2|16115.2|16125.4|16121.4|16109.8|16105.8|275
1614042000000|2021-02-23 01:00:00|16120.8|16116.8|16098.9|16094.9|16120.8|16116.8|16097.3|16093.3|545
1614045600000|2021-02-23 02:00:00|16100.4|16096.4|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|527
1614049200000|2021-02-23 03:00:00|16111.4|16107.4|16109.8|16105.8|16125.4|16121.4|16109.8|16105.8|522
1614052800000|2021-02-23 04:00:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|1426
1614056400000|2021-02-23 05:00:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|340
1614060000000|2021-02-23 06:00:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|454
1614063600000|2021-02-23 07:00:00|16098.9|16094.9|16084.8|16080.8|16116.1|16112.1|16072.3|16068.3|6015
1614067200000|2021-02-23 08:00:00|16081.7|16077.7|16050.4|16046.4|16100.4|16096.4|16050.4|16046.4|6985
1614070800000|2021-02-23 09:00:00|16053.6|16049.6|16066.1|16062.1|16069.2|16065.2|16044.2|16040.2|4895
1614074400000|2021-02-23 10:00:00|16069.2|16065.2|16097.3|16093.3|16102|16098|16059.8|16055.8|3362
1614078000000|2021-02-23 11:00:00|16100.4|16096.4|16067.6|16063.6|16100.4|16096.4|16062.9|16058.9|5924
1614081600000|2021-02-23 12:00:00|16069.2|16065.2|16075.4|16071.4|16087.9|16083.9|16067.6|16063.6|19232
1614085200000|2021-02-23 13:00:00|16077|16073|16059.8|16055.8|16097.3|16093.3|16050.4|16046.4|30606
1614088800000|2021-02-23 14:00:00|16061.4|16057.4|16070.8|16066.8|16106.7|16102.7|16028.6|16024.6|69195
1614092400000|2021-02-23 15:00:00|16072.3|16068.3|16094.2|16090.2|16116.1|16112.1|16019.2|16015.2|33484
1614096000000|2021-02-23 16:00:00|16091.1|16087.1|16081.7|16077.7|16097.3|16093.3|16056.7|16052.7|47915
1614099600000|2021-02-23 17:00:00|16084.8|16080.8|16072.3|16068.3|16100.4|16096.4|16062.9|16058.9|39679
1614103200000|2021-02-23 18:00:00|16073.9|16069.9|16069.2|16065.2|16087.9|16083.9|16056.7|16052.7|16257
1614106800000|2021-02-23 19:00:00|16072.3|16068.3|16062.9|16058.9|16078.6|16074.6|16059.8|16055.8|37688
1614110400000|2021-02-23 20:00:00|16064.5|16060.5|16072.3|16068.3|16078.6|16074.6|16044.2|16040.2|86982
1614114000000|2021-02-23 21:00:00|16070.8|16066.8|16103.6|16099.6|16105.1|16101.1|16067.6|16063.6|93904
1614121200000|2021-02-23 23:00:00|16105.1|16101.1|16105.1|16101.1|16141.1|16137.1|16097.3|16093.3|2790
1614124800000|2021-02-24 00:00:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16087.9|16083.9|1666
1614128400000|2021-02-24 01:00:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16069.2|16065.2|1114
1614132000000|2021-02-24 02:00:00|16097.3|16093.3|16109.8|16105.8|16119.2|16115.2|16087.9|16083.9|812
1614135600000|2021-02-24 03:00:00|16112.9|16108.9|16100.4|16096.4|16116.1|16112.1|16097.3|16093.3|1365
1614139200000|2021-02-24 04:00:00|16097.3|16093.3|16112.9|16108.9|16122.3|16118.3|16094.2|16090.2|838
1614142800000|2021-02-24 05:00:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16100.4|16096.4|818
1614146400000|2021-02-24 06:00:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16112.9|16108.9|941
1614150000000|2021-02-24 07:00:00|16125.4|16121.4|16103.6|16099.6|16125.4|16121.4|16094.2|16090.2|11881
1614153600000|2021-02-24 08:00:00|16106.7|16102.7|16050.4|16046.4|16116.1|16112.1|16050.4|16046.4|5697
1614157200000|2021-02-24 09:00:00|16052|16048|16041.1|16037.1|16066.1|16062.1|16031.7|16027.7|14120
1614160800000|2021-02-24 10:00:00|16037.9|16033.9|16037.9|16033.9|16050.4|16046.4|16031.7|16027.7|4894
1614164400000|2021-02-24 11:00:00|16036.4|16032.4|16025.4|16021.4|16037.9|16033.9|16012.9|16008.9|13098
1614168000000|2021-02-24 12:00:00|16028.6|16024.6|16003.6|15999.6|16034.8|16030.8|15991.1|15987.1|32314
1614171600000|2021-02-24 13:00:00|16000.4|15996.4|15944.2|15940.2|16009.8|16005.8|15916.1|15912.1|32209
1614175200000|2021-02-24 14:00:00|15942.6|15938.6|15916.1|15912.1|15947.3|15943.3|15897.3|15893.3|93200
1614178800000|2021-02-24 15:00:00|15912.9|15908.9|15984.8|15980.8|15984.8|15980.8|15909.8|15905.8|77577
1614182400000|2021-02-24 16:00:00|15981.7|15977.7|16012.9|16008.9|16012.9|16008.9|15962.9|15958.9|48331
1614186000000|2021-02-24 17:00:00|16009.8|16005.8|16027|16023|16034.8|16030.8|16000.4|15996.4|53693
1614189600000|2021-02-24 18:00:00|16025.4|16021.4|16003.6|15999.6|16041.1|16037.1|16000.4|15996.4|43307
1614193200000|2021-02-24 19:00:00|16000.4|15996.4|16000.4|15996.4|16037.9|16033.9|15997.3|15993.3|31250
1614196800000|2021-02-24 20:00:00|16003.6|15999.6|16025.4|16021.4|16031.7|16027.7|16000.4|15996.4|21883
1614200400000|2021-02-24 21:00:00|16027|16023|16012.9|16008.9|16041.1|16037.1|15997.3|15993.3|9900
1614207600000|2021-02-24 23:00:00|16009.8|16005.8|16012.9|16008.9|16019.2|16015.2|16006.7|16002.7|2168
1614211200000|2021-02-25 00:00:00|16016.1|16012.1|15969.2|15965.2|16025.4|16021.4|15962.9|15958.9|3498
1614214800000|2021-02-25 01:00:00|15972.3|15968.3|15931.7|15927.7|15978.6|15974.6|15925.4|15921.4|5941
1614218400000|2021-02-25 02:00:00|15930.1|15926.1|15953.6|15949.6|15959.8|15955.8|15928.6|15924.6|2995
1614222000000|2021-02-25 03:00:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15937.9|15933.9|1668
1614225600000|2021-02-25 04:00:00|15950.4|15946.4|15969.2|15965.2|15969.2|15965.2|15950.4|15946.4|1353
1614229200000|2021-02-25 05:00:00|15966.1|15962.1|15956.7|15952.7|15972.3|15968.3|15950.4|15946.4|1407
1614232800000|2021-02-25 06:00:00|15959.8|15955.8|15941.1|15937.1|15959.8|15955.8|15931.7|15927.7|2272
1614236400000|2021-02-25 07:00:00|15944.2|15940.2|15928.6|15924.6|15947.3|15943.3|15906.7|15902.7|6371
1614240000000|2021-02-25 08:00:00|15930.1|15926.1|15878.6|15874.6|15934.8|15930.8|15878.6|15874.6|10019
1614243600000|2021-02-25 09:00:00|15881.7|15877.7|15903.6|15899.6|15919.2|15915.2|15875.4|15871.4|7801
1614247200000|2021-02-25 10:00:00|15906.7|15902.7|15903.6|15899.6|15916.1|15912.1|15872.3|15868.3|6538
1614250800000|2021-02-25 11:00:00|15900.4|15896.4|15869.2|15865.2|15903.6|15899.6|15828.6|15824.6|10527
1614254400000|2021-02-25 12:00:00|15866.1|15862.1|15866.1|15862.1|15900.4|15896.4|15847.3|15843.3|16199
1614258000000|2021-02-25 13:00:00|15862.9|15858.9|15903.6|15899.6|15928.6|15924.6|15850.4|15846.4|24424
1614261600000|2021-02-25 14:00:00|15900.4|15896.4|15889.5|15885.5|15937.9|15933.9|15875.4|15871.4|32847
1614265200000|2021-02-25 15:00:00|15887.9|15883.9|15859.8|15855.8|15900.4|15896.4|15822.3|15818.3|37350
1614268800000|2021-02-25 16:00:00|15862.9|15858.9|15881.7|15877.7|15894.2|15890.2|15850.4|15846.4|25526
1614272400000|2021-02-25 17:00:00|15878.6|15874.6|15822.3|15818.3|15887.9|15883.9|15812.9|15808.9|19848
1614276000000|2021-02-25 18:00:00|15819.2|15815.2|15875.4|15871.4|15875.4|15871.4|15628.6|15624.6|31218
1614279600000|2021-02-25 19:00:00|15878.6|15874.6|15819.2|15815.2|15894.2|15890.2|15805.1|15801.1|29875
1614283200000|2021-02-25 20:00:00|15811.4|15807.4|15816.1|15812.1|15861.4|15857.4|15731.7|15727.7|23580
1614286800000|2021-02-25 21:00:00|15812.9|15808.9|15828.6|15824.6|15869.2|15865.2|15778.6|15774.6|12556
1614294000000|2021-02-25 23:00:00|15839.5|15835.5|15805.1|15801.1|15866.1|15862.1|15794.2|15790.2|4831
1614297600000|2021-02-26 00:00:00|15809.8|15805.8|15884.8|15880.8|15887.9|15883.9|15747.3|15743.3|9282
1614301200000|2021-02-26 01:00:00|15883.3|15879.3|15884.8|15880.8|15894.2|15890.2|15844.2|15840.2|7053
1614304800000|2021-02-26 02:00:00|15878.6|15874.6|15903.6|15899.6|15931.7|15927.7|15875.4|15871.4|5908
1614308400000|2021-02-26 03:00:00|15905.1|15901.1|15906.7|15902.7|15928.6|15924.6|15878.6|15874.6|3876
1614312000000|2021-02-26 04:00:00|15903.6|15899.6|15841.1|15837.1|15903.6|15899.6|15825.4|15821.4|6705
1614315600000|2021-02-26 05:00:00|15837.9|15833.9|15891.1|15887.1|15900.4|15896.4|15831.7|15827.7|3224
1614319200000|2021-02-26 06:00:00|15884.8|15880.8|15878.6|15874.6|15916.1|15912.1|15872.3|15868.3|4422
1614322800000|2021-02-26 07:00:00|15880.1|15876.1|15894.2|15890.2|15916.1|15912.1|15834.8|15830.8|12395
1614326400000|2021-02-26 08:00:00|15897.3|15893.3|15931.7|15927.7|15944.2|15940.2|15869.2|15865.2|13104
1614330000000|2021-02-26 09:00:00|15928.6|15924.6|15903.6|15899.6|15939.5|15935.5|15881.7|15877.7|9076
1614333600000|2021-02-26 10:00:00|15900.4|15896.4|15934.8|15930.8|15937.9|15933.9|15894.2|15890.2|6938
1614337200000|2021-02-26 11:00:00|15933.3|15929.3|15909.8|15905.8|15934.8|15930.8|15884.8|15880.8|9274
1614340800000|2021-02-26 12:00:00|15912.9|15908.9|15919.2|15915.2|15969.2|15965.2|15903.6|15899.6|16673
1614344400000|2021-02-26 13:00:00|15922.3|15918.3|15941.1|15937.1|15978.6|15974.6|15909.8|15905.8|29438
1614348000000|2021-02-26 14:00:00|15944.2|15940.2|15866.1|15862.1|15953.6|15949.6|15866.1|15862.1|27400
1614351600000|2021-02-26 15:00:00|15869.2|15865.2|15881.7|15877.7|15903.6|15899.6|15837.9|15833.9|33376
1614355200000|2021-02-26 16:00:00|15884.8|15880.8|15866.1|15862.1|15897.3|15893.3|15831.7|15827.7|23011
1614358800000|2021-02-26 17:00:00|15864.5|15860.5|15925.4|15921.4|15937.9|15933.9|15859.8|15855.8|14223
1614362400000|2021-02-26 18:00:00|15928.6|15924.6|15922.3|15918.3|15947.3|15943.3|15906.7|15902.7|16801
1614366000000|2021-02-26 19:00:00|15920.8|15916.8|15931.7|15927.7|15950.4|15946.4|15903.6|15899.6|29398
1614369600000|2021-02-26 20:00:00|15927|15923|16091.1|16087.1|16091.1|16087.1|15912.9|15908.9|37503
1614373200000|2021-02-26 21:00:00|16094.2|16090.2|16028.6|16024.6|16109.8|16105.8|16012.9|16008.9|26304
1614553200000|2021-02-28 23:00:00|16017.6|16013.6|16056.7|16052.7|16056.7|16052.7|15995.8|15991.8|6267
1614556800000|2021-03-01 00:00:00|16053.6|16049.6|16022.3|16018.3|16081.7|16077.7|16016.1|16012.1|6488
1614560400000|2021-03-01 01:00:00|16019.2|16015.2|16022.3|16018.3|16033.3|16029.3|16012.9|16008.9|4066
1614564000000|2021-03-01 02:00:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|15997.3|15993.3|2578
1614567600000|2021-03-01 03:00:00|16014.5|16010.5|16031.7|16027.7|16041.1|16037.1|16009.8|16005.8|1562
1614571200000|2021-03-01 04:00:00|16030.1|16026.1|16025.4|16021.4|16041.1|16037.1|16019.2|16015.2|1782
1614574800000|2021-03-01 05:00:00|16022.3|16018.3|16016.1|16012.1|16041.1|16037.1|16016.1|16012.1|1559
1614578400000|2021-03-01 06:00:00|16019.2|16015.2|16022.3|16018.3|16028.6|16024.6|16009.8|16005.8|2593
1614582000000|2021-03-01 07:00:00|16019.2|16015.2|15994.2|15990.2|16025.4|16021.4|15994.2|15990.2|6765
1614585600000|2021-03-01 08:00:00|15997.3|15993.3|15981.7|15977.7|16034.8|16030.8|15978.6|15974.6|9154
1614589200000|2021-03-01 09:00:00|15978.6|15974.6|15959.8|15955.8|15991.1|15987.1|15956.7|15952.7|7683
1614592800000|2021-03-01 10:00:00|15962.9|15958.9|15953.6|15949.6|15975.4|15971.4|15944.2|15940.2|6869
1614596400000|2021-03-01 11:00:00|15955.1|15951.1|15956.7|15952.7|15966.1|15962.1|15919.2|15915.2|8538
1614600000000|2021-03-01 12:00:00|15959.8|15955.8|15925.4|15921.4|15969.2|15965.2|15925.4|15921.4|10394
1614603600000|2021-03-01 13:00:00|15923.9|15919.9|15950.4|15946.4|15959.8|15955.8|15900.4|15896.4|19258
1614607200000|2021-03-01 14:00:00|15953.6|15949.6|15952|15948|15991.1|15987.1|15931.7|15927.7|25301
1614610800000|2021-03-01 15:00:00|15939.5|15935.5|15919.2|15915.2|15991.1|15987.1|15919.2|15915.2|28247
1614614400000|2021-03-01 16:00:00|15922.3|15918.3|15919.2|15915.2|15947.3|15943.3|15912.9|15908.9|17127
1614618000000|2021-03-01 17:00:00|15922.3|15918.3|15922.3|15918.3|15944.2|15940.2|15912.9|15908.9|15306
1614621600000|2021-03-01 18:00:00|15920.8|15916.8|15916.1|15912.1|15931.7|15927.7|15891.1|15887.1|14820
1614625200000|2021-03-01 19:00:00|15919.2|15915.2|15919.2|15915.2|15941.1|15937.1|15909.8|15905.8|14513
1614628800000|2021-03-01 20:00:00|15917.6|15913.6|15959.8|15955.8|15959.8|15955.8|15906.7|15902.7|13043
1614632400000|2021-03-01 21:00:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15934.8|15930.8|14687
1614639600000|2021-03-01 23:00:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|1869
1614643200000|2021-03-02 00:00:00|15952|15948|15953.6|15949.6|15966.1|15962.1|15937.9|15933.9|3801
1614646800000|2021-03-02 01:00:00|15956.7|15952.7|15959.8|15955.8|15969.2|15965.2|15947.3|15943.3|2666
1614650400000|2021-03-02 02:00:00|15962.9|15958.9|16000.4|15996.4|16000.4|15996.4|15956.7|15952.7|3762
1614654000000|2021-03-02 03:00:00|16003.6|15999.6|15980.1|15976.1|16003.6|15999.6|15978.6|15974.6|2895
1614657600000|2021-03-02 04:00:00|15978.6|15974.6|15969.2|15965.2|15980.1|15976.1|15969.2|15965.2|1749
1614661200000|2021-03-02 05:00:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|1302
1614664800000|2021-03-02 06:00:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15947.3|15943.3|2362
1614668400000|2021-03-02 07:00:00|15966.1|15962.1|15978.6|15974.6|15987.9|15983.9|15962.9|15958.9|4213
1614672000000|2021-03-02 08:00:00|15975.4|15971.4|15962.9|15958.9|15987.9|15983.9|15934.8|15930.8|9975
1614675600000|2021-03-02 09:00:00|15959.8|15955.8|15919.2|15915.2|15962.9|15958.9|15912.9|15908.9|7008
1614679200000|2021-03-02 10:00:00|15917.6|15913.6|15903.6|15899.6|15931.7|15927.7|15894.2|15890.2|5252
1614682800000|2021-03-02 11:00:00|15900.4|15896.4|15884.8|15880.8|15903.6|15899.6|15878.6|15874.6|8431
1614686400000|2021-03-02 12:00:00|15887.9|15883.9|15909.8|15905.8|15912.9|15908.9|15881.7|15877.7|8137
1614690000000|2021-03-02 13:00:00|15908.3|15904.3|15922.3|15918.3|15925.4|15921.4|15884.8|15880.8|13244
1614693600000|2021-03-02 14:00:00|15919.2|15915.2|15931.7|15927.7|15941.1|15937.1|15903.6|15899.6|19739
1614697200000|2021-03-02 15:00:00|15934.8|15930.8|15934.8|15930.8|15966.1|15962.1|15925.4|15921.4|24833
1614700800000|2021-03-02 16:00:00|15937.9|15933.9|15962.9|15958.9|15972.3|15968.3|15931.7|15927.7|15098
1614704400000|2021-03-02 17:00:00|15966.1|15962.1|15944.2|15940.2|15972.3|15968.3|15937.9|15933.9|11250
1614708000000|2021-03-02 18:00:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15916.1|15912.1|12696
1614711600000|2021-03-02 19:00:00|15947.3|15943.3|15950.4|15946.4|15962.9|15958.9|15941.1|15937.1|12760
1614715200000|2021-03-02 20:00:00|15947.3|15943.3|15975.4|15971.4|15975.4|15971.4|15937.9|15933.9|13578
1614718800000|2021-03-02 21:00:00|15978.6|15974.6|15994.2|15990.2|15997.3|15993.3|15955.1|15951.1|12747
1614726000000|2021-03-02 23:00:00|15991.1|15987.1|15972.3|15968.3|15991.1|15987.1|15962.9|15958.9|2283
1614729600000|2021-03-03 00:00:00|15969.2|15965.2|15947.3|15943.3|15978.6|15974.6|15944.2|15940.2|3095
1614733200000|2021-03-03 01:00:00|15950.4|15946.4|15950.4|15946.4|15959.8|15955.8|15944.2|15940.2|2260
1614736800000|2021-03-03 02:00:00|15953.6|15949.6|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|1444
1614740400000|2021-03-03 03:00:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15950.4|15946.4|1122
1614744000000|2021-03-03 04:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|723
1614747600000|2021-03-03 05:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1286
1614751200000|2021-03-03 06:00:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1395
1614754800000|2021-03-03 07:00:00|15966.1|15962.1|15950.4|15946.4|15966.1|15962.1|15944.2|15940.2|3456
1614758400000|2021-03-03 08:00:00|15953.6|15949.6|15906.7|15902.7|15956.7|15952.7|15903.6|15899.6|6269
1614762000000|2021-03-03 09:00:00|15903.6|15899.6|15881.7|15877.7|15906.7|15902.7|15866.1|15862.1|9957
1614765600000|2021-03-03 10:00:00|15878.6|15874.6|15881.7|15877.7|15891.1|15887.1|15859.8|15855.8|7185
1614769200000|2021-03-03 11:00:00|15884.8|15880.8|15891.1|15887.1|15900.4|15896.4|15878.6|15874.6|5422
1614772800000|2021-03-03 12:00:00|15894.2|15890.2|15869.2|15865.2|15894.2|15890.2|15866.1|15862.1|7734
1614776400000|2021-03-03 13:00:00|15872.3|15868.3|15847.3|15843.3|15872.3|15868.3|15831.7|15827.7|20282
1614780000000|2021-03-03 14:00:00|15850.4|15846.4|15825.4|15821.4|15859.8|15855.8|15806.7|15802.7|23680
1614783600000|2021-03-03 15:00:00|15831.7|15827.7|15825.4|15821.4|15841.1|15837.1|15787.9|15783.9|28377
1614787200000|2021-03-03 16:00:00|15822.3|15818.3|15828.6|15824.6|15844.2|15840.2|15819.2|15815.2|15934
1614790800000|2021-03-03 17:00:00|15831.7|15827.7|15844.2|15840.2|15847.3|15843.3|15816.1|15812.1|11143
1614794400000|2021-03-03 18:00:00|15847.3|15843.3|15856.7|15852.7|15875.4|15871.4|15842.6|15838.6|14177
1614798000000|2021-03-03 19:00:00|15859.8|15855.8|15856.7|15852.7|15869.2|15865.2|15850.4|15846.4|13225
1614801600000|2021-03-03 20:00:00|15859.8|15855.8|15850.4|15846.4|15872.3|15868.3|15841.1|15837.1|16701
1614805200000|2021-03-03 21:00:00|15853.6|15849.6|15812.9|15808.9|15866.1|15862.1|15803.6|15799.6|13748
1614812400000|2021-03-03 23:00:00|15816.1|15812.1|15823.9|15819.9|15834.8|15830.8|15812.9|15808.9|2441
1614816000000|2021-03-04 00:00:00|15825.4|15821.4|15828.6|15824.6|15836.4|15832.4|15806.7|15802.7|3649
1614819600000|2021-03-04 01:00:00|15825.4|15821.4|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|2249
1614823200000|2021-03-04 02:00:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15809.8|15805.8|1951
1614826800000|2021-03-04 03:00:00|15816.1|15812.1|15828.6|15824.6|15831.7|15827.7|15809.8|15805.8|1565
1614830400000|2021-03-04 04:00:00|15830.1|15826.1|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|1910
1614834000000|2021-03-04 05:00:00|15834.8|15830.8|15850.4|15846.4|15850.4|15846.4|15831.7|15827.7|1497
1614837600000|2021-03-04 06:00:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|2165
1614841200000|2021-03-04 07:00:00|15847.3|15843.3|15891.1|15887.1|15891.1|15887.1|15844.2|15840.2|6349
1614844800000|2021-03-04 08:00:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15872.3|15868.3|7155
1614848400000|2021-03-04 09:00:00|15894.2|15890.2|15862.9|15858.9|15897.3|15893.3|15859.8|15855.8|4811
1614852000000|2021-03-04 10:00:00|15866.1|15862.1|15847.3|15843.3|15869.2|15865.2|15844.2|15840.2|4935
1614855600000|2021-03-04 11:00:00|15844.2|15840.2|15875.4|15871.4|15878.6|15874.6|15844.2|15840.2|4528
1614859200000|2021-03-04 12:00:00|15872.3|15868.3|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|5525
1614862800000|2021-03-04 13:00:00|15875.4|15871.4|15816.1|15812.1|15875.4|15871.4|15806.7|15802.7|15823
1614866400000|2021-03-04 14:00:00|15812.9|15808.9|15844.2|15840.2|15850.4|15846.4|15812.9|15808.9|18973
1614870000000|2021-03-04 15:00:00|15847.3|15843.3|15850.4|15846.4|15872.3|15868.3|15844.2|15840.2|25022
1614873600000|2021-03-04 16:00:00|15852|15848|15837.9|15833.9|15862.9|15858.9|15828.6|15824.6|14359
1614877200000|2021-03-04 17:00:00|15834.8|15830.8|15725.4|15721.4|15844.2|15840.2|15706.7|15702.7|50721
1614880800000|2021-03-04 18:00:00|15728.6|15724.6|15709.8|15705.8|15747.3|15743.3|15700.4|15696.4|24094
1614884400000|2021-03-04 19:00:00|15712.9|15708.9|15709.8|15705.8|15741.1|15737.1|15698.9|15694.9|20449
1614888000000|2021-03-04 20:00:00|15706.7|15702.7|15734.8|15730.8|15737.9|15733.9|15703.6|15699.6|16749
1614891600000|2021-03-04 21:00:00|15731.7|15727.7|15681.7|15677.7|15731.7|15727.7|15678.6|15674.6|13085
1614898800000|2021-03-04 23:00:00|15684.8|15680.8|15687.9|15683.9|15700.4|15696.4|15681.7|15677.7|2690
1614902400000|2021-03-05 00:00:00|15684.8|15680.8|15694.2|15690.2|15697.3|15693.3|15653.6|15649.6|5379
1614906000000|2021-03-05 01:00:00|15691.1|15687.1|15691.1|15687.1|15700.4|15696.4|15681.7|15677.7|2721
1614909600000|2021-03-05 02:00:00|15687.9|15683.9|15659.8|15655.8|15687.9|15683.9|15656.7|15652.7|2754
1614913200000|2021-03-05 03:00:00|15662.9|15658.9|15666.1|15662.1|15681.7|15677.7|15650.4|15646.4|3750
1614916800000|2021-03-05 04:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15647.3|15643.3|1722
1614920400000|2021-03-05 05:00:00|15653.6|15649.6|15684.8|15680.8|15684.8|15680.8|15653.6|15649.6|2297
1614924000000|2021-03-05 06:00:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15672.3|15668.3|3163
1614927600000|2021-03-05 07:00:00|15694.2|15690.2|15719.2|15715.2|15725.4|15721.4|15675.4|15671.4|6271
1614931200000|2021-03-05 08:00:00|15716.1|15712.1|15706.7|15702.7|15750.4|15746.4|15703.6|15699.6|10054
1614934800000|2021-03-05 09:00:00|15703.6|15699.6|15719.2|15715.2|15734.8|15730.8|15700.4|15696.4|6667
1614938400000|2021-03-05 10:00:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15691.1|15687.1|6091
1614942000000|2021-03-05 11:00:00|15727|15723|15694.2|15690.2|15734.8|15730.8|15691.1|15687.1|5157
1614945600000|2021-03-05 12:00:00|15692.6|15688.6|15684.8|15680.8|15712.9|15708.9|15675.4|15671.4|8719
1614949200000|2021-03-05 13:00:00|15681.7|15677.7|15644.2|15640.2|15697.3|15693.3|15591.1|15587.1|37924
1614952800000|2021-03-05 14:00:00|15647.3|15643.3|15691.1|15687.1|15694.2|15690.2|15634.8|15630.8|33952
1614956400000|2021-03-05 15:00:00|15687.9|15683.9|15700.4|15696.4|15741.1|15737.1|15684.8|15680.8|36715
1614960000000|2021-03-05 16:00:00|15697.3|15693.3|15716.1|15712.1|15728.6|15724.6|15681.7|15677.7|24669
1614963600000|2021-03-05 17:00:00|15719.2|15715.2|15722.3|15718.3|15737.9|15733.9|15706.7|15702.7|13866
1614967200000|2021-03-05 18:00:00|15719.2|15715.2|15722.3|15718.3|15753.6|15749.6|15712.9|15708.9|15110
1614970800000|2021-03-05 19:00:00|15723.9|15719.9|15722.3|15718.3|15741.1|15737.1|15722.3|15718.3|11051
1614974400000|2021-03-05 20:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15712.9|15708.9|10564
1614978000000|2021-03-05 21:00:00|15719.2|15715.2|15694.2|15690.2|15722.3|15718.3|15678.6|15674.6|8865
1615158000000|2021-03-07 23:00:00|15655.1|15651.1|15647.3|15643.3|15669.2|15665.2|15628.6|15624.6|5694
1615161600000|2021-03-08 00:00:00|15650.4|15646.4|15662.9|15658.9|15672.3|15668.3|15647.3|15643.3|3506
1615165200000|2021-03-08 01:00:00|15664.5|15660.5|15675.4|15671.4|15677|15673|15659.8|15655.8|3650
1615168800000|2021-03-08 02:00:00|15678.6|15674.6|15678.6|15674.6|15694.2|15690.2|15675.4|15671.4|3517
1615172400000|2021-03-08 03:00:00|15677|15673|15675.4|15671.4|15684.8|15680.8|15672.3|15668.3|1902
1615176000000|2021-03-08 04:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|1175
1615179600000|2021-03-08 05:00:00|15675.4|15671.4|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|1098
1615183200000|2021-03-08 06:00:00|15675.4|15671.4|15669.2|15665.2|15678.6|15674.6|15656.7|15652.7|1944
1615186800000|2021-03-08 07:00:00|15666.1|15662.1|15653.6|15649.6|15669.2|15665.2|15644.2|15640.2|4862
1615190400000|2021-03-08 08:00:00|15656.7|15652.7|15634.8|15630.8|15672.3|15668.3|15631.7|15627.7|8665
1615194000000|2021-03-08 09:00:00|15631.7|15627.7|15637.9|15633.9|15653.6|15649.6|15628.6|15624.6|5133
1615197600000|2021-03-08 10:00:00|15641.1|15637.1|15650.4|15646.4|15662.9|15658.9|15637.9|15633.9|4978
1615201200000|2021-03-08 11:00:00|15653.6|15649.6|15662.9|15658.9|15675.4|15671.4|15650.4|15646.4|4294
1615204800000|2021-03-08 12:00:00|15666.1|15662.1|15647.3|15643.3|15666.1|15662.1|15644.2|15640.2|4535
1615208400000|2021-03-08 13:00:00|15650.4|15646.4|15684.8|15680.8|15687.9|15683.9|15644.2|15640.2|17752
1615212000000|2021-03-08 14:00:00|15687.9|15683.9|15675.4|15671.4|15712.9|15708.9|15672.3|15668.3|21960
1615215600000|2021-03-08 15:00:00|15672.3|15668.3|15681.7|15677.7|15700.4|15696.4|15669.2|15665.2|18931
1615219200000|2021-03-08 16:00:00|15678.6|15674.6|15659.8|15655.8|15684.8|15680.8|15659.8|15655.8|11548
1615222800000|2021-03-08 17:00:00|15656.7|15652.7|15659.8|15655.8|15672.3|15668.3|15650.4|15646.4|9699
1615226400000|2021-03-08 18:00:00|15662.9|15658.9|15669.2|15665.2|15678.6|15674.6|15659.8|15655.8|6458
1615230000000|2021-03-08 19:00:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15666.1|15662.1|8290
1615233600000|2021-03-08 20:00:00|15681.7|15677.7|15656.7|15652.7|15684.8|15680.8|15653.6|15649.6|13184
1615237200000|2021-03-08 21:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15644.2|15640.2|12059
1615244400000|2021-03-08 23:00:00|15672.3|15668.3|15684.8|15680.8|15687.9|15683.9|15669.2|15665.2|2553
1615248000000|2021-03-09 00:00:00|15687.9|15683.9|15706.7|15702.7|15709.8|15705.8|15678.6|15674.6|5010
1615251600000|2021-03-09 01:00:00|15709.8|15705.8|15741.1|15737.1|15744.2|15740.2|15703.6|15699.6|5396
1615255200000|2021-03-09 02:00:00|15744.2|15740.2|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|3396
1615258800000|2021-03-09 03:00:00|15728.6|15724.6|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|2692
1615262400000|2021-03-09 04:00:00|15723.9|15719.9|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|1000
1615266000000|2021-03-09 05:00:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15725.4|15721.4|1275
1615269600000|2021-03-09 06:00:00|15734.8|15730.8|15750.4|15746.4|15756.7|15752.7|15728.6|15724.6|3902
1615273200000|2021-03-09 07:00:00|15747.3|15743.3|15778.6|15774.6|15797.3|15793.3|15744.2|15740.2|8172
1615276800000|2021-03-09 08:00:00|15781.7|15777.7|15794.2|15790.2|15797.3|15793.3|15756.7|15752.7|8789
1615280400000|2021-03-09 09:00:00|15797.3|15793.3|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|8308
1615284000000|2021-03-09 10:00:00|15797.3|15793.3|15806.7|15802.7|15812.9|15808.9|15784.8|15780.8|6136
1615287600000|2021-03-09 11:00:00|15803.6|15799.6|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|6816
1615291200000|2021-03-09 12:00:00|15797.3|15793.3|15784.8|15780.8|15816.1|15812.1|15781.7|15777.7|11303
1615294800000|2021-03-09 13:00:00|15781.7|15777.7|15784.8|15780.8|15797.3|15793.3|15769.2|15765.2|16299
1615298400000|2021-03-09 14:00:00|15787.9|15783.9|15806.7|15802.7|15809.8|15805.8|15775.4|15771.4|25666
1615302000000|2021-03-09 15:00:00|15809.8|15805.8|15756.7|15752.7|15809.8|15805.8|15753.6|15749.6|28622
1615305600000|2021-03-09 16:00:00|15753.6|15749.6|15753.6|15749.6|15772.3|15768.3|15753.6|15749.6|13469
1615309200000|2021-03-09 17:00:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15750.4|15746.4|12338
1615312800000|2021-03-09 18:00:00|15759.8|15755.8|15775.4|15771.4|15791.1|15787.1|15759.8|15755.8|15401
1615316400000|2021-03-09 19:00:00|15772.3|15768.3|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|11127
1615320000000|2021-03-09 20:00:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15772.3|15768.3|7436
1615323600000|2021-03-09 21:00:00|15778.6|15774.6|15809.8|15805.8|15812.9|15808.9|15778.6|15774.6|9870
1615330800000|2021-03-09 23:00:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15797.3|15793.3|2020
1615334400000|2021-03-10 00:00:00|15817.6|15813.6|15809.8|15805.8|15825.4|15821.4|15803.6|15799.6|2556
1615338000000|2021-03-10 01:00:00|15812.9|15808.9|15803.6|15799.6|15812.9|15808.9|15784.8|15780.8|2803
1615341600000|2021-03-10 02:00:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15792.6|15788.6|1856
1615345200000|2021-03-10 03:00:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|845
1615348800000|2021-03-10 04:00:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1273
1615352400000|2021-03-10 05:00:00|15792.6|15788.6|15791.1|15787.1|15797.3|15793.3|15784.8|15780.8|813
1615356000000|2021-03-10 06:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15784.8|15780.8|927
1615359600000|2021-03-10 07:00:00|15794.2|15790.2|15772.3|15768.3|15795.8|15791.8|15769.2|15765.2|3276
1615363200000|2021-03-10 08:00:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15753.6|15749.6|6410
1615366800000|2021-03-10 09:00:00|15769.2|15765.2|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|5270
1615370400000|2021-03-10 10:00:00|15756.7|15752.7|15734.8|15730.8|15762.9|15758.9|15734.8|15730.8|5546
1615374000000|2021-03-10 11:00:00|15737.9|15733.9|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|4385
1615377600000|2021-03-10 12:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|8044
1615381200000|2021-03-10 13:00:00|15744.2|15740.2|15775.4|15771.4|15794.2|15790.2|15737.9|15733.9|23325
1615384800000|2021-03-10 14:00:00|15772.3|15768.3|15775.4|15771.4|15803.6|15799.6|15772.3|15768.3|21559
1615388400000|2021-03-10 15:00:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|23202
1615392000000|2021-03-10 16:00:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15772.3|15768.3|12247
1615395600000|2021-03-10 17:00:00|15803.6|15799.6|15809.8|15805.8|15822.3|15818.3|15797.3|15793.3|13057
1615399200000|2021-03-10 18:00:00|15812.9|15808.9|15822.3|15818.3|15834.8|15830.8|15787.9|15783.9|20734
1615402800000|2021-03-10 19:00:00|15819.2|15815.2|15819.2|15815.2|15831.7|15827.7|15803.6|15799.6|12628
1615406400000|2021-03-10 20:00:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15806.7|15802.7|12005
1615410000000|2021-03-10 21:00:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15800.4|15796.4|14178
1615417200000|2021-03-10 23:00:00|15806.7|15802.7|15808.3|15804.3|15809.8|15805.8|15797.3|15793.3|2121
1615420800000|2021-03-11 00:00:00|15809.8|15805.8|15781.7|15777.7|15809.8|15805.8|15778.6|15774.6|2829
1615424400000|2021-03-11 01:00:00|15778.6|15774.6|15787.9|15783.9|15794.2|15790.2|15775.4|15771.4|2026
1615428000000|2021-03-11 02:00:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|1250
1615431600000|2021-03-11 03:00:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1296
1615435200000|2021-03-11 04:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|1685
1615438800000|2021-03-11 05:00:00|15791.1|15787.1|15803.6|15799.6|15803.6|15799.6|15787.9|15783.9|1634
1615442400000|2021-03-11 06:00:00|15802|15798|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|1642
1615446000000|2021-03-11 07:00:00|15800.4|15796.4|15822.3|15818.3|15831.7|15827.7|15797.3|15793.3|4446
1615449600000|2021-03-11 08:00:00|15819.2|15815.2|15869.2|15865.2|15875.4|15871.4|15819.2|15815.2|9428
1615453200000|2021-03-11 09:00:00|15866.1|15862.1|15850.4|15846.4|15887.9|15883.9|15847.3|15843.3|10650
1615456800000|2021-03-11 10:00:00|15847.3|15843.3|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|4092
1615460400000|2021-03-11 11:00:00|15844.2|15840.2|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|5165
1615464000000|2021-03-11 12:00:00|15831.7|15827.7|15856.7|15852.7|15866.1|15862.1|15819.2|15815.2|13325
1615467600000|2021-03-11 13:00:00|15853.6|15849.6|15797.3|15793.3|15866.1|15862.1|15784.8|15780.8|25761
1615471200000|2021-03-11 14:00:00|15795.8|15791.8|15781.7|15777.7|15812.9|15808.9|15772.3|15768.3|22364
1615474800000|2021-03-11 15:00:00|15778.6|15774.6|15766.1|15762.1|15791.1|15787.1|15741.1|15737.1|24954
1615478400000|2021-03-11 16:00:00|15769.2|15765.2|15784.8|15780.8|15787.9|15783.9|15753.6|15749.6|13235
1615482000000|2021-03-11 17:00:00|15787.9|15783.9|15769.2|15765.2|15787.9|15783.9|15756.7|15752.7|16762
1615485600000|2021-03-11 18:00:00|15770.8|15766.8|15797.3|15793.3|15825.4|15821.4|15766.1|15762.1|30521
1615489200000|2021-03-11 19:00:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|13659
1615492800000|2021-03-11 20:00:00|15791.1|15787.1|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|14088
1615496400000|2021-03-11 21:00:00|15791.1|15787.1|15756.7|15752.7|15809.8|15805.8|15747.3|15743.3|22216
1615503600000|2021-03-11 23:00:00|15747.3|15743.3|15759.8|15755.8|15762.9|15758.9|15731.7|15727.7|3291
1615507200000|2021-03-12 00:00:00|15756.7|15752.7|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|2310
1615510800000|2021-03-12 01:00:00|15762.9|15758.9|15762.9|15758.9|15775.4|15771.4|15759.8|15755.8|2230
1615514400000|2021-03-12 02:00:00|15761.4|15757.4|15753.6|15749.6|15766.1|15762.1|15747.3|15743.3|1671
1615518000000|2021-03-12 03:00:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15741.1|15737.1|1063
1615521600000|2021-03-12 04:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|517
1615525200000|2021-03-12 05:00:00|15750.4|15746.4|15731.7|15727.7|15750.4|15746.4|15728.6|15724.6|2583
1615528800000|2021-03-12 06:00:00|15728.6|15724.6|15672.3|15668.3|15728.6|15724.6|15662.9|15658.9|7829
1615532400000|2021-03-12 07:00:00|15675.4|15671.4|15659.8|15655.8|15691.1|15687.1|15622.3|15618.3|15581
1615536000000|2021-03-12 08:00:00|15656.7|15652.7|15653.6|15649.6|15669.2|15665.2|15614.5|15610.5|14382
1615539600000|2021-03-12 09:00:00|15650.4|15646.4|15622.3|15618.3|15659.8|15655.8|15619.2|15615.2|7119
1615543200000|2021-03-12 10:00:00|15625.4|15621.4|15641.1|15637.1|15656.7|15652.7|15622.3|15618.3|6474
1615546800000|2021-03-12 11:00:00|15637.9|15633.9|15616.1|15612.1|15644.2|15640.2|15612.9|15608.9|8480
1615550400000|2021-03-12 12:00:00|15619.2|15615.2|15641.1|15637.1|15647.3|15643.3|15616.1|15612.1|11877
1615554000000|2021-03-12 13:00:00|15637.9|15633.9|15612.9|15608.9|15653.6|15649.6|15612.9|15608.9|18390
1615557600000|2021-03-12 14:00:00|15616.1|15612.1|15591.1|15587.1|15616.1|15612.1|15578.6|15574.6|21868
1615561200000|2021-03-12 15:00:00|15594.2|15590.2|15556.7|15552.7|15594.2|15590.2|15553.6|15549.6|25892
1615564800000|2021-03-12 16:00:00|15559.8|15555.8|15591.1|15587.1|15594.2|15590.2|15541.1|15537.1|21767
1615568400000|2021-03-12 17:00:00|15594.2|15590.2|15575.4|15571.4|15594.2|15590.2|15562.9|15558.9|10915
1615572000000|2021-03-12 18:00:00|15578.6|15574.6|15584.8|15580.8|15591.1|15587.1|15569.2|15565.2|6090
1615575600000|2021-03-12 19:00:00|15581.7|15577.7|15556.7|15552.7|15584.8|15580.8|15556.7|15552.7|13251
1615579200000|2021-03-12 20:00:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15550.4|15546.4|14655
1615582800000|2021-03-12 21:00:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|8617
1615759200000|2021-03-14 22:00:00|15566.1|15562.1|15547.3|15543.3|15577|15573|15544.2|15540.2|2801
1615762800000|2021-03-14 23:00:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|890
1615766400000|2021-03-15 00:00:00|15553.6|15549.6|15584.8|15580.8|15584.8|15580.8|15553.6|15549.6|3537
1615770000000|2021-03-15 01:00:00|15587.9|15583.9|15584.8|15580.8|15612.9|15608.9|15581.7|15577.7|4772
1615773600000|2021-03-15 02:00:00|15581.7|15577.7|15556.7|15552.7|15581.7|15577.7|15547.3|15543.3|3881
1615777200000|2021-03-15 03:00:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|1497
1615780800000|2021-03-15 04:00:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|1205
1615784400000|2021-03-15 05:00:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|2274
1615788000000|2021-03-15 06:00:00|15553.6|15549.6|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|3515
1615791600000|2021-03-15 07:00:00|15556.7|15552.7|15566.1|15562.1|15584.8|15580.8|15556.7|15552.7|4110
1615795200000|2021-03-15 08:00:00|15569.2|15565.2|15584.8|15580.8|15594.2|15590.2|15569.2|15565.2|5927
1615798800000|2021-03-15 09:00:00|15587.9|15583.9|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|4656
1615802400000|2021-03-15 10:00:00|15594.2|15590.2|15591.1|15587.1|15603.6|15599.6|15584.8|15580.8|4068
1615806000000|2021-03-15 11:00:00|15592.6|15588.6|15559.8|15555.8|15597.3|15593.3|15559.8|15555.8|8056
1615809600000|2021-03-15 12:00:00|15556.7|15552.7|15597.3|15593.3|15609.8|15605.8|15556.7|15552.7|16492
1615813200000|2021-03-15 13:00:00|15600.4|15596.4|15622.3|15618.3|15622.3|15618.3|15591.1|15587.1|17046
1615816800000|2021-03-15 14:00:00|15619.2|15615.2|15603.6|15599.6|15634.8|15630.8|15603.6|15599.6|27072
1615820400000|2021-03-15 15:00:00|15600.4|15596.4|15634.8|15630.8|15644.2|15640.2|15600.4|15596.4|17194
1615824000000|2021-03-15 16:00:00|15636.4|15632.4|15616.1|15612.1|15644.2|15640.2|15612.9|15608.9|11956
1615827600000|2021-03-15 17:00:00|15619.2|15615.2|15609.8|15605.8|15628.6|15624.6|15609.8|15605.8|9922
1615831200000|2021-03-15 18:00:00|15608.3|15604.3|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|11132
1615834800000|2021-03-15 19:00:00|15612.9|15608.9|15628.6|15624.6|15644.2|15640.2|15606.7|15602.7|12986
1615838400000|2021-03-15 20:00:00|15625.4|15621.4|15625.4|15621.4|15644.2|15640.2|15625.4|15621.4|10814
1615845600000|2021-03-15 22:00:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|980
1615849200000|2021-03-15 23:00:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|934
1615852800000|2021-03-16 00:00:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|1828
1615856400000|2021-03-16 01:00:00|15647.3|15643.3|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|2975
1615860000000|2021-03-16 02:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1041
1615863600000|2021-03-16 03:00:00|15637.9|15633.9|15644.2|15640.2|15650.4|15646.4|15637.9|15633.9|752
1615867200000|2021-03-16 04:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|971
1615870800000|2021-03-16 05:00:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|213
1615874400000|2021-03-16 06:00:00|15650.4|15646.4|15634.8|15630.8|15650.4|15646.4|15634.8|15630.8|837
1615878000000|2021-03-16 07:00:00|15637.9|15633.9|15612.9|15608.9|15637.9|15633.9|15600.4|15596.4|4080
1615881600000|2021-03-16 08:00:00|15616.1|15612.1|15634.8|15630.8|15637.9|15633.9|15603.6|15599.6|5245
1615885200000|2021-03-16 09:00:00|15636.4|15632.4|15634.8|15630.8|15650.4|15646.4|15622.3|15618.3|3884
1615888800000|2021-03-16 10:00:00|15637.9|15633.9|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|3642
1615892400000|2021-03-16 11:00:00|15637.9|15633.9|15641.1|15637.1|15650.4|15646.4|15631.7|15627.7|7667
1615896000000|2021-03-16 12:00:00|15637.9|15633.9|15644.2|15640.2|15659.8|15655.8|15622.3|15618.3|17264
1615899600000|2021-03-16 13:00:00|15641.1|15637.1|15653.6|15649.6|15659.8|15655.8|15637.9|15633.9|13196
1615903200000|2021-03-16 14:00:00|15650.4|15646.4|15641.1|15637.1|15662.9|15658.9|15637.9|15633.9|14754
1615906800000|2021-03-16 15:00:00|15644.2|15640.2|15600.4|15596.4|15644.2|15640.2|15597.3|15593.3|19536
1615910400000|2021-03-16 16:00:00|15597.3|15593.3|15586.4|15582.4|15606.7|15602.7|15578.6|15574.6|21746
1615914000000|2021-03-16 17:00:00|15584.8|15580.8|15584.8|15580.8|15647.3|15643.3|15581.7|15577.7|27263
1615917600000|2021-03-16 18:00:00|15587.9|15583.9|15587.9|15583.9|15597.3|15593.3|15573.9|15569.9|14690
1615921200000|2021-03-16 19:00:00|15584.8|15580.8|15612.9|15608.9|15616.1|15612.1|15584.8|15580.8|13279
1615924800000|2021-03-16 20:00:00|15614.5|15610.5|15600.4|15596.4|15616.1|15612.1|15587.9|15583.9|14663
1615932000000|2021-03-16 22:00:00|15597.3|15593.3|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1002
1615935600000|2021-03-16 23:00:00|15609.8|15605.8|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|1622
1615939200000|2021-03-17 00:00:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15578.6|15574.6|2327
1615942800000|2021-03-17 01:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|1073
1615946400000|2021-03-17 02:00:00|15595.8|15591.8|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|1004
1615950000000|2021-03-17 03:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|754
1615953600000|2021-03-17 04:00:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|546
1615957200000|2021-03-17 05:00:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|374
1615960800000|2021-03-17 06:00:00|15591.1|15587.1|15583.3|15579.3|15594.2|15590.2|15575.4|15571.4|1959
1615964400000|2021-03-17 07:00:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|3363
1615968000000|2021-03-17 08:00:00|15584.8|15580.8|15584.8|15580.8|15594.2|15590.2|15578.6|15574.6|4753
1615971600000|2021-03-17 09:00:00|15581.7|15577.7|15559.8|15555.8|15587.9|15583.9|15553.6|15549.6|4675
1615975200000|2021-03-17 10:00:00|15556.7|15552.7|15544.2|15540.2|15572.3|15568.3|15541.1|15537.1|5614
1615978800000|2021-03-17 11:00:00|15541.1|15537.1|15500.4|15496.4|15550.4|15546.4|15500.4|15496.4|12415
1615982400000|2021-03-17 12:00:00|15503.6|15499.6|15506.7|15502.7|15528.6|15524.6|15494.2|15490.2|17693
1615986000000|2021-03-17 13:00:00|15503.6|15499.6|15506.7|15502.7|15528.6|15524.6|15503.6|15499.6|13832
1615989600000|2021-03-17 14:00:00|15503.6|15499.6|15509.8|15505.8|15547.3|15543.3|15503.6|15499.6|17777
1615993200000|2021-03-17 15:00:00|15512.9|15508.9|15481.7|15477.7|15516.1|15512.1|15469.2|15465.2|18173
1615996800000|2021-03-17 16:00:00|15484.8|15480.8|15509.8|15505.8|15512.9|15508.9|15466.1|15462.1|14416
1616000400000|2021-03-17 17:00:00|15511.4|15507.4|15520.8|15516.8|15528.6|15524.6|15506.7|15502.7|11848
1616004000000|2021-03-17 18:00:00|15533.3|15529.3|15519.2|15515.2|15550.4|15546.4|15456.7|15452.7|48986
1616007600000|2021-03-17 19:00:00|15516.1|15512.1|15528.6|15524.6|15559.8|15555.8|15509.8|15505.8|23554
1616011200000|2021-03-17 20:00:00|15525.4|15521.4|15522.3|15518.3|15534.8|15530.8|15509.8|15505.8|10121
1616018400000|2021-03-17 22:00:00|15519.2|15515.2|15503.6|15499.6|15537.9|15533.9|15494.2|15490.2|2627
1616022000000|2021-03-17 23:00:00|15497.3|15493.3|15500.4|15496.4|15514.5|15510.5|15491.1|15487.1|1904
1616025600000|2021-03-18 00:00:00|15502|15498|15534.8|15530.8|15553.6|15549.6|15500.4|15496.4|5692
1616029200000|2021-03-18 01:00:00|15531.7|15527.7|15506.7|15502.7|15534.8|15530.8|15503.6|15499.6|3430
1616032800000|2021-03-18 02:00:00|15505.1|15501.1|15497.3|15493.3|15506.7|15502.7|15487.9|15483.9|2559
1616036400000|2021-03-18 03:00:00|15500.4|15496.4|15466.1|15462.1|15500.4|15496.4|15444.2|15440.2|7498
1616040000000|2021-03-18 04:00:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|2686
1616043600000|2021-03-18 05:00:00|15475.4|15471.4|15478.6|15474.6|15486.4|15482.4|15466.1|15462.1|1905
1616047200000|2021-03-18 06:00:00|15484.8|15480.8|15444.2|15440.2|15487.9|15483.9|15442.6|15438.6|3637
1616050800000|2021-03-18 07:00:00|15441.1|15437.1|15375.4|15371.4|15456.7|15452.7|15347.3|15343.3|20497
1616054400000|2021-03-18 08:00:00|15378.6|15374.6|15378.6|15374.6|15400.4|15396.4|15344.2|15340.2|13283
1616058000000|2021-03-18 09:00:00|15381.7|15377.7|15378.6|15374.6|15394.2|15390.2|15366.1|15362.1|10364
1616061600000|2021-03-18 10:00:00|15375.4|15371.4|15347.3|15343.3|15384.8|15380.8|15347.3|15343.3|8212
1616065200000|2021-03-18 11:00:00|15350.4|15346.4|15362.9|15358.9|15375.4|15371.4|15325.4|15321.4|18178
1616068800000|2021-03-18 12:00:00|15366.1|15362.1|15356.7|15352.7|15381.7|15377.7|15339.5|15335.5|27321
1616072400000|2021-03-18 13:00:00|15359.8|15355.8|15356.7|15352.7|15384.8|15380.8|15344.2|15340.2|25869
1616076000000|2021-03-18 14:00:00|15353.6|15349.6|15397.3|15393.3|15403.6|15399.6|15347.3|15343.3|27949
1616079600000|2021-03-18 15:00:00|15398.9|15394.9|15378.6|15374.6|15406.7|15402.7|15372.3|15368.3|19495
1616083200000|2021-03-18 16:00:00|15381.7|15377.7|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|21535
1616086800000|2021-03-18 17:00:00|15378.6|15374.6|15397.3|15393.3|15400.4|15396.4|15369.2|15365.2|13507
1616090400000|2021-03-18 18:00:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15387.9|15383.9|13499
1616094000000|2021-03-18 19:00:00|15406.7|15402.7|15422.3|15418.3|15444.2|15440.2|15403.6|15399.6|19690
1616097600000|2021-03-18 20:00:00|15419.2|15415.2|15444.2|15440.2|15447.3|15443.3|15412.9|15408.9|12879
1616104800000|2021-03-18 22:00:00|15434.8|15430.8|15437.9|15433.9|15453.6|15449.6|15434.8|15430.8|1624
1616108400000|2021-03-18 23:00:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|1858
1616112000000|2021-03-19 00:00:00|15439.5|15435.5|15428.6|15424.6|15444.2|15440.2|15419.2|15415.2|2965
1616115600000|2021-03-19 01:00:00|15431.7|15427.7|15431.7|15427.7|15441.1|15437.1|15427|15423|1173
1616119200000|2021-03-19 02:00:00|15433.3|15429.3|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|1028
1616122800000|2021-03-19 03:00:00|15431.7|15427.7|15450.4|15446.4|15466.1|15462.1|15431.7|15427.7|3517
1616126400000|2021-03-19 04:00:00|15453.6|15449.6|15481.7|15477.7|15484.8|15480.8|15450.4|15446.4|4158
1616130000000|2021-03-19 05:00:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15459.8|15455.8|2438
1616133600000|2021-03-19 06:00:00|15475.4|15471.4|15487.9|15483.9|15497.3|15493.3|15469.2|15465.2|4300
1616137200000|2021-03-19 07:00:00|15484.8|15480.8|15516.1|15512.1|15531.7|15527.7|15472.3|15468.3|7929
1616140800000|2021-03-19 08:00:00|15512.9|15508.9|15491.1|15487.1|15525.4|15521.4|15491.1|15487.1|7230
1616144400000|2021-03-19 09:00:00|15487.9|15483.9|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|4866
1616148000000|2021-03-19 10:00:00|15487.9|15483.9|15475.4|15471.4|15497.3|15493.3|15472.3|15468.3|5862
1616151600000|2021-03-19 11:00:00|15478.6|15474.6|15494.2|15490.2|15509.8|15505.8|15462.9|15458.9|9035
1616155200000|2021-03-19 12:00:00|15497.3|15493.3|15466.1|15462.1|15500.4|15496.4|15441.1|15437.1|20415
1616158800000|2021-03-19 13:00:00|15469.2|15465.2|15387.9|15383.9|15481.7|15477.7|15387.9|15383.9|37377
1616162400000|2021-03-19 14:00:00|15391.1|15387.1|15419.2|15415.2|15434.8|15430.8|15381.7|15377.7|24516
1616166000000|2021-03-19 15:00:00|15416.1|15412.1|15428.6|15424.6|15437.9|15433.9|15397.3|15393.3|18621
1616169600000|2021-03-19 16:00:00|15425.4|15421.4|15437.9|15433.9|15447.3|15443.3|15422.3|15418.3|13385
1616173200000|2021-03-19 17:00:00|15434.8|15430.8|15425.4|15421.4|15434.8|15430.8|15416.1|15412.1|7138
1616176800000|2021-03-19 18:00:00|15422.3|15418.3|15412.9|15408.9|15431.7|15427.7|15409.8|15405.8|8741
1616180400000|2021-03-19 19:00:00|15416.1|15412.1|15431.7|15427.7|15434.8|15430.8|15403.6|15399.6|12477
1616184000000|2021-03-19 20:00:00|15428.6|15424.6|15428.6|15424.6|15434.8|15430.8|15412.9|15408.9|8653
1616364000000|2021-03-21 22:00:00|15444.2|15440.2|15448.9|15444.9|15456.7|15452.7|15433.3|15429.3|2375
1616367600000|2021-03-21 23:00:00|15447.3|15443.3|15462.9|15458.9|15466.1|15462.1|15447.3|15443.3|2112
1616371200000|2021-03-22 00:00:00|15464.5|15460.5|15478.6|15474.6|15481.7|15477.7|15459.8|15455.8|3330
1616374800000|2021-03-22 01:00:00|15475.4|15471.4|15506.7|15502.7|15512.9|15508.9|15475.4|15471.4|3719
1616378400000|2021-03-22 02:00:00|15508.3|15504.3|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|1895
1616382000000|2021-03-22 03:00:00|15512.9|15508.9|15516.1|15512.1|15522.3|15518.3|15506.7|15502.7|1022
1616385600000|2021-03-22 04:00:00|15512.9|15508.9|15525.4|15521.4|15537.9|15533.9|15512.9|15508.9|1974
1616389200000|2021-03-22 05:00:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1737
1616392800000|2021-03-22 06:00:00|15520.8|15516.8|15512.9|15508.9|15534.8|15530.8|15512.9|15508.9|2660
1616396400000|2021-03-22 07:00:00|15516.1|15512.1|15512.9|15508.9|15544.2|15540.2|15503.6|15499.6|5356
1616400000000|2021-03-22 08:00:00|15516.1|15512.1|15506.7|15502.7|15525.4|15521.4|15497.3|15493.3|6284
1616403600000|2021-03-22 09:00:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|3299
1616407200000|2021-03-22 10:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15494.2|15490.2|4626
1616410800000|2021-03-22 11:00:00|15503.6|15499.6|15497.3|15493.3|15522.3|15518.3|15494.2|15490.2|6059
1616414400000|2021-03-22 12:00:00|15494.2|15490.2|15497.3|15493.3|15512.9|15508.9|15472.3|15468.3|14986
1616418000000|2021-03-22 13:00:00|15494.2|15490.2|15478.6|15474.6|15509.8|15505.8|15475.4|15471.4|13620
1616421600000|2021-03-22 14:00:00|15481.7|15477.7|15509.8|15505.8|15512.9|15508.9|15475.4|15471.4|20928
1616425200000|2021-03-22 15:00:00|15506.7|15502.7|15534.8|15530.8|15537.9|15533.9|15500.4|15496.4|14125
1616428800000|2021-03-22 16:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|12055
1616432400000|2021-03-22 17:00:00|15537.9|15533.9|15528.6|15524.6|15541.1|15537.1|15525.4|15521.4|6762
1616436000000|2021-03-22 18:00:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|7033
1616439600000|2021-03-22 19:00:00|15525.4|15521.4|15531.7|15527.7|15541.1|15537.1|15522.3|15518.3|6225
1616443200000|2021-03-22 20:00:00|15534.8|15530.8|15497.3|15493.3|15537.9|15533.9|15494.2|15490.2|15032
1616450400000|2021-03-22 22:00:00|15506.7|15502.7|15522.3|15518.3|15531.7|15527.7|15503.6|15499.6|2107
1616454000000|2021-03-22 23:00:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15516.1|15512.1|784
1616457600000|2021-03-23 00:00:00|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15500.4|15496.4|1926
1616461200000|2021-03-23 01:00:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15487.9|15483.9|3126
1616464800000|2021-03-23 02:00:00|15519.2|15515.2|15553.6|15549.6|15553.6|15549.6|15519.2|15515.2|3076
1616468400000|2021-03-23 03:00:00|15550.4|15546.4|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|2821
1616472000000|2021-03-23 04:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|816
1616475600000|2021-03-23 05:00:00|15553.6|15549.6|15545.8|15541.8|15556.7|15552.7|15542.6|15538.6|1202
1616479200000|2021-03-23 06:00:00|15547.3|15543.3|15559.8|15555.8|15566.1|15562.1|15547.3|15543.3|3189
1616482800000|2021-03-23 07:00:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15547.3|15543.3|4283
1616486400000|2021-03-23 08:00:00|15572.3|15568.3|15591.1|15587.1|15605.1|15601.1|15569.2|15565.2|9398
1616490000000|2021-03-23 09:00:00|15587.9|15583.9|15612.9|15608.9|15622.3|15618.3|15575.4|15571.4|8230
1616493600000|2021-03-23 10:00:00|15609.8|15605.8|15619.2|15615.2|15634.8|15630.8|15600.4|15596.4|7959
1616497200000|2021-03-23 11:00:00|15622.3|15618.3|15591.1|15587.1|15628.6|15624.6|15591.1|15587.1|9322
1616500800000|2021-03-23 12:00:00|15594.2|15590.2|15587.9|15583.9|15603.6|15599.6|15575.4|15571.4|13589
1616504400000|2021-03-23 13:00:00|15584.8|15580.8|15562.9|15558.9|15587.9|15583.9|15559.8|15555.8|15002
1616508000000|2021-03-23 14:00:00|15559.8|15555.8|15569.2|15565.2|15584.8|15580.8|15550.4|15546.4|17806
1616511600000|2021-03-23 15:00:00|15566.1|15562.1|15591.1|15587.1|15591.1|15587.1|15562.9|15558.9|11246
1616515200000|2021-03-23 16:00:00|15587.9|15583.9|15591.1|15587.1|15600.4|15596.4|15578.6|15574.6|11311
1616518800000|2021-03-23 17:00:00|15587.9|15583.9|15603.6|15599.6|15609.8|15605.8|15581.7|15577.7|9761
1616522400000|2021-03-23 18:00:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15594.2|15590.2|10814
1616526000000|2021-03-23 19:00:00|15612.9|15608.9|15644.2|15640.2|15650.4|15646.4|15609.8|15605.8|13493
1616529600000|2021-03-23 20:00:00|15647.3|15643.3|15647.3|15643.3|15656.7|15652.7|15634.8|15630.8|9844
1616536800000|2021-03-23 22:00:00|15644.2|15640.2|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|1640
1616540400000|2021-03-23 23:00:00|15647.3|15643.3|15666.1|15662.1|15666.1|15662.1|15644.2|15640.2|2738
1616544000000|2021-03-24 00:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|3868
1616547600000|2021-03-24 01:00:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|1994
1616551200000|2021-03-24 02:00:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|2216
1616554800000|2021-03-24 03:00:00|15687.9|15683.9|15700.4|15696.4|15703.6|15699.6|15687.9|15683.9|2835
1616558400000|2021-03-24 04:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1021
1616562000000|2021-03-24 05:00:00|15706.7|15702.7|15691.1|15687.1|15712.9|15708.9|15691.1|15687.1|2605
1616565600000|2021-03-24 06:00:00|15692.6|15688.6|15687.9|15683.9|15697.3|15693.3|15680.1|15676.1|3281
1616569200000|2021-03-24 07:00:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15666.1|15662.1|6273
1616572800000|2021-03-24 08:00:00|15684.8|15680.8|15666.1|15662.1|15691.1|15687.1|15644.2|15640.2|11125
1616576400000|2021-03-24 09:00:00|15669.2|15665.2|15647.3|15643.3|15669.2|15665.2|15641.1|15637.1|5481
1616580000000|2021-03-24 10:00:00|15650.4|15646.4|15644.2|15640.2|15653.6|15649.6|15634.8|15630.8|4877
1616583600000|2021-03-24 11:00:00|15641.1|15637.1|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|6535
1616587200000|2021-03-24 12:00:00|15644.2|15640.2|15634.8|15630.8|15647.3|15643.3|15619.2|15615.2|12019
1616590800000|2021-03-24 13:00:00|15636.4|15632.4|15609.8|15605.8|15637.9|15633.9|15597.3|15593.3|18287
1616594400000|2021-03-24 14:00:00|15606.7|15602.7|15603.6|15599.6|15622.3|15618.3|15594.2|15590.2|11694
1616598000000|2021-03-24 15:00:00|15606.7|15602.7|15616.1|15612.1|15625.4|15621.4|15603.6|15599.6|14059
1616601600000|2021-03-24 16:00:00|15619.2|15615.2|15623.9|15619.9|15634.8|15630.8|15612.9|15608.9|10250
1616605200000|2021-03-24 17:00:00|15622.3|15618.3|15653.6|15649.6|15653.6|15649.6|15617.6|15613.6|11716
1616608800000|2021-03-24 18:00:00|15656.7|15652.7|15678.6|15674.6|15681.7|15677.7|15653.6|15649.6|15938
1616612400000|2021-03-24 19:00:00|15681.7|15677.7|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|13054
1616616000000|2021-03-24 20:00:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|7296
1616623200000|2021-03-24 22:00:00|15678.6|15674.6|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|946
1616626800000|2021-03-24 23:00:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15675.4|15671.4|937
1616630400000|2021-03-25 00:00:00|15681.7|15677.7|15659.8|15655.8|15684.8|15680.8|15650.4|15646.4|2391
1616634000000|2021-03-25 01:00:00|15662.9|15658.9|15656.7|15652.7|15678.6|15674.6|15647.3|15643.3|2487
1616637600000|2021-03-25 02:00:00|15655.1|15651.1|15631.7|15627.7|15655.1|15651.1|15628.6|15624.6|2162
1616641200000|2021-03-25 03:00:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15634.8|15630.8|1728
1616644800000|2021-03-25 04:00:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15634.8|15630.8|1571
1616648400000|2021-03-25 05:00:00|15650.4|15646.4|15669.2|15665.2|15672.3|15668.3|15647.3|15643.3|1668
1616652000000|2021-03-25 06:00:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|1327
1616655600000|2021-03-25 07:00:00|15672.3|15668.3|15656.7|15652.7|15675.4|15671.4|15656.7|15652.7|3023
1616659200000|2021-03-25 08:00:00|15659.8|15655.8|15659.8|15655.8|15675.4|15671.4|15644.2|15640.2|4880
1616662800000|2021-03-25 09:00:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|3750
1616666400000|2021-03-25 10:00:00|15662.9|15658.9|15672.3|15668.3|15678.6|15674.6|15656.7|15652.7|3187
1616670000000|2021-03-25 11:00:00|15675.4|15671.4|15697.3|15693.3|15700.4|15696.4|15669.2|15665.2|7204
1616673600000|2021-03-25 12:00:00|15700.4|15696.4|15709.8|15705.8|15716.1|15712.1|15684.8|15680.8|15455
1616677200000|2021-03-25 13:00:00|15712.9|15708.9|15706.7|15702.7|15725.4|15721.4|15703.6|15699.6|20167
1616680800000|2021-03-25 14:00:00|15709.8|15705.8|15700.4|15696.4|15712.9|15708.9|15678.6|15674.6|39553
1616684400000|2021-03-25 15:00:00|15697.3|15693.3|15666.1|15662.1|15706.7|15702.7|15656.7|15652.7|18950
1616688000000|2021-03-25 16:00:00|15662.9|15658.9|15675.4|15671.4|15684.8|15680.8|15659.8|15655.8|13064
1616691600000|2021-03-25 17:00:00|15678.6|15674.6|15656.7|15652.7|15681.7|15677.7|15625.4|15621.4|26047
1616695200000|2021-03-25 18:00:00|15653.6|15649.6|15669.2|15665.2|15672.3|15668.3|15644.2|15640.2|16873
1616698800000|2021-03-25 19:00:00|15666.1|15662.1|15647.3|15643.3|15675.4|15671.4|15644.2|15640.2|11783
1616702400000|2021-03-25 20:00:00|15644.2|15640.2|15625.4|15621.4|15653.6|15649.6|15625.4|15621.4|10318
1616709600000|2021-03-25 22:00:00|15620.8|15616.8|15644.2|15640.2|15647.3|15643.3|15620.8|15616.8|1367
1616713200000|2021-03-25 23:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1204
1616716800000|2021-03-26 00:00:00|15650.4|15646.4|15647.3|15643.3|15659.8|15655.8|15644.2|15640.2|2369
1616720400000|2021-03-26 01:00:00|15650.4|15646.4|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|1605
1616724000000|2021-03-26 02:00:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|1746
1616727600000|2021-03-26 03:00:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|630
1616731200000|2021-03-26 04:00:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15622.3|15618.3|1595
1616734800000|2021-03-26 05:00:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|1154
1616738400000|2021-03-26 06:00:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15619.2|15615.2|3041
1616742000000|2021-03-26 07:00:00|15634.8|15630.8|15603.6|15599.6|15634.8|15630.8|15587.9|15583.9|6054
1616745600000|2021-03-26 08:00:00|15600.4|15596.4|15575.4|15571.4|15603.6|15599.6|15575.4|15571.4|7022
1616749200000|2021-03-26 09:00:00|15578.6|15574.6|15591.1|15587.1|15594.2|15590.2|15575.4|15571.4|3465
1616752800000|2021-03-26 10:00:00|15587.9|15583.9|15550.4|15546.4|15595.8|15591.8|15547.3|15543.3|5895
1616756400000|2021-03-26 11:00:00|15553.6|15549.6|15541.1|15537.1|15562.9|15558.9|15534.8|15530.8|7992
1616760000000|2021-03-26 12:00:00|15537.9|15533.9|15569.2|15565.2|15584.8|15580.8|15531.7|15527.7|15036
1616763600000|2021-03-26 13:00:00|15572.3|15568.3|15578.6|15574.6|15591.1|15587.1|15562.9|15558.9|15605
1616767200000|2021-03-26 14:00:00|15575.4|15571.4|15622.3|15618.3|15622.3|15618.3|15569.2|15565.2|16392
1616770800000|2021-03-26 15:00:00|15625.4|15621.4|15634.8|15630.8|15644.2|15640.2|15612.9|15608.9|15390
1616774400000|2021-03-26 16:00:00|15637.9|15633.9|15606.7|15602.7|15637.9|15633.9|15606.7|15602.7|12151
1616778000000|2021-03-26 17:00:00|15609.8|15605.8|15594.2|15590.2|15616.1|15612.1|15591.1|15587.1|7255
1616781600000|2021-03-26 18:00:00|15597.3|15593.3|15600.4|15596.4|15606.7|15602.7|15584.8|15580.8|11787
1616785200000|2021-03-26 19:00:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|10698
1616788800000|2021-03-26 20:00:00|15584.8|15580.8|15562.9|15558.9|15584.8|15580.8|15556.7|15552.7|9922
1616968800000|2021-03-28 22:00:00|15577|15573|15584.8|15580.8|15591.1|15587.1|15575.4|15571.4|1464
1616972400000|2021-03-28 23:00:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15569.2|15565.2|918
1616976000000|2021-03-29 00:00:00|15575.4|15571.4|15603.6|15599.6|15603.6|15599.6|15572.3|15568.3|2027
1616979600000|2021-03-29 01:00:00|15605.1|15601.1|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|2589
1616983200000|2021-03-29 02:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15591.1|15587.1|1447
1616986800000|2021-03-29 03:00:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15594.2|15590.2|1027
1616990400000|2021-03-29 04:00:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1751
1616994000000|2021-03-29 05:00:00|15612.9|15608.9|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|3346
1616997600000|2021-03-29 06:00:00|15625.4|15621.4|15631.7|15627.7|15644.2|15640.2|15612.9|15608.9|3686
1617001200000|2021-03-29 07:00:00|15634.8|15630.8|15600.4|15596.4|15644.2|15640.2|15600.4|15596.4|6515
1617004800000|2021-03-29 08:00:00|15602|15598|15594.2|15590.2|15606.7|15602.7|15584.8|15580.8|8062
1617008400000|2021-03-29 09:00:00|15597.3|15593.3|15603.6|15599.6|15609.8|15605.8|15591.1|15587.1|3601
1617012000000|2021-03-29 10:00:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|2221
1617015600000|2021-03-29 11:00:00|15612.9|15608.9|15625.4|15621.4|15625.4|15621.4|15606.7|15602.7|2985
1617019200000|2021-03-29 12:00:00|15622.3|15618.3|15612.9|15608.9|15637.9|15633.9|15606.7|15602.7|9854
1617022800000|2021-03-29 13:00:00|15609.8|15605.8|15537.9|15533.9|15622.3|15618.3|15537.9|15533.9|16898
1617026400000|2021-03-29 14:00:00|15534.8|15530.8|15537.9|15533.9|15550.4|15546.4|15525.4|15521.4|14865
1617030000000|2021-03-29 15:00:00|15534.8|15530.8|15531.7|15527.7|15541.1|15537.1|15519.2|15515.2|11266
1617033600000|2021-03-29 16:00:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|5027
1617037200000|2021-03-29 17:00:00|15537.9|15533.9|15509.8|15505.8|15537.9|15533.9|15509.8|15505.8|9476
1617040800000|2021-03-29 18:00:00|15506.7|15502.7|15481.7|15477.7|15509.8|15505.8|15472.3|15468.3|14314
1617044400000|2021-03-29 19:00:00|15484.8|15480.8|15500.4|15496.4|15506.7|15502.7|15472.3|15468.3|14922
1617048000000|2021-03-29 20:00:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|7309
1617055200000|2021-03-29 22:00:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|1169
1617058800000|2021-03-29 23:00:00|15506.7|15502.7|15497.3|15493.3|15506.7|15502.7|15492.6|15488.6|1371
1617062400000|2021-03-30 00:00:00|15500.4|15496.4|15500.4|15496.4|15514.5|15510.5|15497.3|15493.3|1580
1617066000000|2021-03-30 01:00:00|15503.6|15499.6|15475.4|15471.4|15503.6|15499.6|15472.3|15468.3|2141
1617069600000|2021-03-30 02:00:00|15473.9|15469.9|15447.3|15443.3|15475.4|15471.4|15441.1|15437.1|3119
1617073200000|2021-03-30 03:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|1568
1617076800000|2021-03-30 04:00:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|1248
1617080400000|2021-03-30 05:00:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|1337
1617084000000|2021-03-30 06:00:00|15437.9|15433.9|15431.7|15427.7|15441.1|15437.1|15409.8|15405.8|7465
1617087600000|2021-03-30 07:00:00|15428.6|15424.6|15409.8|15405.8|15447.3|15443.3|15394.2|15390.2|9665
1617091200000|2021-03-30 08:00:00|15406.7|15402.7|15406.7|15402.7|15419.2|15415.2|15397.3|15393.3|6591
1617094800000|2021-03-30 09:00:00|15409.8|15405.8|15425.4|15421.4|15431.7|15427.7|15403.6|15399.6|4574
1617098400000|2021-03-30 10:00:00|15422.3|15418.3|15431.7|15427.7|15431.7|15427.7|15409.8|15405.8|6138
1617102000000|2021-03-30 11:00:00|15428.6|15424.6|15431.7|15427.7|15437.9|15433.9|15412.9|15408.9|9025
1617105600000|2021-03-30 12:00:00|15430.1|15426.1|15437.9|15433.9|15456.7|15452.7|15419.2|15415.2|15724
1617109200000|2021-03-30 13:00:00|15441.1|15437.1|15491.1|15487.1|15491.1|15487.1|15437.9|15433.9|20129
1617112800000|2021-03-30 14:00:00|15484.8|15480.8|15466.1|15462.1|15487.9|15483.9|15441.1|15437.1|22808
1617116400000|2021-03-30 15:00:00|15469.2|15465.2|15522.3|15518.3|15528.6|15524.6|15466.1|15462.1|22658
1617120000000|2021-03-30 16:00:00|15525.4|15521.4|15509.8|15505.8|15531.7|15527.7|15497.3|15493.3|16672
1617123600000|2021-03-30 17:00:00|15512.9|15508.9|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|13194
1617127200000|2021-03-30 18:00:00|15509.8|15505.8|15503.6|15499.6|15519.2|15515.2|15491.1|15487.1|9262
1617130800000|2021-03-30 19:00:00|15506.7|15502.7|15519.2|15515.2|15531.7|15527.7|15506.7|15502.7|15591
1617134400000|2021-03-30 20:00:00|15522.3|15518.3|15536.4|15532.4|15537.9|15533.9|15519.2|15515.2|9477
1617141600000|2021-03-30 22:00:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|1855
1617145200000|2021-03-30 23:00:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|960
1617148800000|2021-03-31 00:00:00|15525.4|15521.4|15506.7|15502.7|15534.8|15530.8|15506.7|15502.7|2737
1617152400000|2021-03-31 01:00:00|15509.8|15505.8|15497.3|15493.3|15512.9|15508.9|15484.8|15480.8|2556
1617156000000|2021-03-31 02:00:00|15500.4|15496.4|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|1704
1617159600000|2021-03-31 03:00:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15472.3|15468.3|2118
1617163200000|2021-03-31 04:00:00|15478.6|15474.6|15491.1|15487.1|15494.2|15490.2|15478.6|15474.6|1147
1617166800000|2021-03-31 05:00:00|15487.9|15483.9|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|923
1617170400000|2021-03-31 06:00:00|15494.2|15490.2|15516.1|15512.1|15519.2|15515.2|15481.7|15477.7|3494
1617174000000|2021-03-31 07:00:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15494.2|15490.2|3992
1617177600000|2021-03-31 08:00:00|15516.1|15512.1|15491.1|15487.1|15516.1|15512.1|15484.8|15480.8|5260
1617181200000|2021-03-31 09:00:00|15494.2|15490.2|15503.6|15499.6|15506.7|15502.7|15481.7|15477.7|4930
1617184800000|2021-03-31 10:00:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15491.1|15487.1|4839
1617188400000|2021-03-31 11:00:00|15516.1|15512.1|15503.6|15499.6|15525.4|15521.4|15503.6|15499.6|6110
1617192000000|2021-03-31 12:00:00|15500.4|15496.4|15519.2|15515.2|15528.6|15524.6|15497.3|15493.3|14789
1617195600000|2021-03-31 13:00:00|15517.6|15513.6|15519.2|15515.2|15525.4|15521.4|15500.4|15496.4|15558
1617199200000|2021-03-31 14:00:00|15522.3|15518.3|15541.1|15537.1|15541.1|15537.1|15512.9|15508.9|23511
1617202800000|2021-03-31 15:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|19290
1617206400000|2021-03-31 16:00:00|15534.8|15530.8|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|11471
1617210000000|2021-03-31 17:00:00|15528.6|15524.6|15491.1|15487.1|15531.7|15527.7|15491.1|15487.1|17341
1617213600000|2021-03-31 18:00:00|15494.2|15490.2|15469.2|15465.2|15503.6|15499.6|15450.4|15446.4|28263
1617217200000|2021-03-31 19:00:00|15466.1|15462.1|15491.1|15487.1|15506.7|15502.7|15462.9|15458.9|39117
1617220800000|2021-03-31 20:00:00|15497.3|15493.3|15481.7|15477.7|15497.3|15493.3|15469.2|15465.2|22170
1617228000000|2021-03-31 22:00:00|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|999
1617231600000|2021-03-31 23:00:00|15491.1|15487.1|15491.1|15487.1|15500.4|15496.4|15487.9|15483.9|1479
1617235200000|2021-04-01 00:00:00|15494.2|15490.2|15469.2|15465.2|15494.2|15490.2|15466.1|15462.1|2139
1617238800000|2021-04-01 01:00:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15469.2|15465.2|2005
1617242400000|2021-04-01 02:00:00|15484.8|15480.8|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|2275
1617246000000|2021-04-01 03:00:00|15494.2|15490.2|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|2031
1617249600000|2021-04-01 04:00:00|15512.9|15508.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1545
1617253200000|2021-04-01 05:00:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15516.1|15512.1|2660
1617256800000|2021-04-01 06:00:00|15516.1|15512.1|15519.2|15515.2|15534.8|15530.8|15516.1|15512.1|2971
1617260400000|2021-04-01 07:00:00|15516.1|15512.1|15537.9|15533.9|15559.8|15555.8|15516.1|15512.1|9020
1617264000000|2021-04-01 08:00:00|15541.1|15537.1|15537.9|15533.9|15553.6|15549.6|15534.8|15530.8|5006
1617267600000|2021-04-01 09:00:00|15541.1|15537.1|15541.1|15537.1|15550.4|15546.4|15537.9|15533.9|2996
1617271200000|2021-04-01 10:00:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|3895
1617274800000|2021-04-01 11:00:00|15541.1|15537.1|15556.7|15552.7|15559.8|15555.8|15537.9|15533.9|6501
1617278400000|2021-04-01 12:00:00|15559.8|15555.8|15578.6|15574.6|15587.9|15583.9|15556.7|15552.7|14813
1617282000000|2021-04-01 13:00:00|15581.7|15577.7|15580.1|15576.1|15591.1|15587.1|15572.3|15568.3|13516
1617285600000|2021-04-01 14:00:00|15567.6|15563.6|15612.9|15608.9|15616.1|15612.1|15566.1|15562.1|25149
1617289200000|2021-04-01 15:00:00|15609.8|15605.8|15637.9|15633.9|15637.9|15633.9|15609.8|15605.8|14758
1617292800000|2021-04-01 16:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15619.2|15615.2|11200
1617296400000|2021-04-01 17:00:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|8067
1617300000000|2021-04-01 18:00:00|15616.1|15612.1|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|7491
1617303600000|2021-04-01 19:00:00|15622.3|15618.3|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|9393
1617307200000|2021-04-01 20:00:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|6493
1617343200000|2021-04-02 06:00:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|10
1617346800000|2021-04-02 07:00:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|1695
1617350400000|2021-04-02 08:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|617
1617354000000|2021-04-02 09:00:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|953
1617357600000|2021-04-02 10:00:00|15628.6|15624.6|15625.4|15621.4|15637.9|15633.9|15620.8|15616.8|730
1617361200000|2021-04-02 11:00:00|15622.3|15618.3|15637.9|15633.9|15641.1|15637.1|15616.1|15612.1|2596
1617364800000|2021-04-02 12:00:00|15634.8|15630.8|15609.8|15605.8|15678.6|15674.6|15594.2|15590.2|16045
1617368400000|2021-04-02 13:00:00|15606.7|15602.7|15559.8|15555.8|15606.7|15602.7|15556.7|15552.7|12069
1617372000000|2021-04-02 14:00:00|15556.7|15552.7|15569.2|15565.2|15575.4|15571.4|15553.6|15549.6|5342
1617375600000|2021-04-02 15:00:00|15572.3|15568.3|15575.4|15571.4|15581.7|15577.7|15566.1|15562.1|2093
1617573600000|2021-04-04 22:00:00|15569.2|15565.2|15594.2|15590.2|15606.7|15602.7|15556.7|15552.7|1840
1617577200000|2021-04-04 23:00:00|15597.3|15593.3|15606.7|15602.7|15619.2|15615.2|15594.2|15590.2|1334
1617580800000|2021-04-05 00:00:00|15605.1|15601.1|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|1252
1617584400000|2021-04-05 01:00:00|15606.7|15602.7|15591.1|15587.1|15606.7|15602.7|15587.9|15583.9|1141
1617588000000|2021-04-05 02:00:00|15587.9|15583.9|15559.8|15555.8|15594.2|15590.2|15550.4|15546.4|3517
1617591600000|2021-04-05 03:00:00|15561.4|15557.4|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|857
1617595200000|2021-04-05 04:00:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|613
1617598800000|2021-04-05 05:00:00|15556.7|15552.7|15569.2|15565.2|15575.4|15571.4|15556.7|15552.7|763
1617602400000|2021-04-05 06:00:00|15566.1|15562.1|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|1032
1617606000000|2021-04-05 07:00:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15556.7|15552.7|1026
1617609600000|2021-04-05 08:00:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|1210
1617613200000|2021-04-05 09:00:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|812
1617616800000|2021-04-05 10:00:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15553.6|15549.6|2031
1617620400000|2021-04-05 11:00:00|15556.7|15552.7|15537.9|15533.9|15559.8|15555.8|15537.9|15533.9|2217
1617624000000|2021-04-05 12:00:00|15539.5|15535.5|15562.9|15558.9|15569.2|15565.2|15522.3|15518.3|12779
1617627600000|2021-04-05 13:00:00|15559.8|15555.8|15544.2|15540.2|15581.7|15577.7|15534.8|15530.8|14155
1617631200000|2021-04-05 14:00:00|15534.8|15530.8|15537.9|15533.9|15559.8|15555.8|15528.6|15524.6|13906
1617634800000|2021-04-05 15:00:00|15534.8|15530.8|15569.2|15565.2|15575.4|15571.4|15528.6|15524.6|12019
1617638400000|2021-04-05 16:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|6443
1617642000000|2021-04-05 17:00:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|5544
1617645600000|2021-04-05 18:00:00|15556.7|15552.7|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|7661
1617649200000|2021-04-05 19:00:00|15556.7|15552.7|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|8446
1617652800000|2021-04-05 20:00:00|15575.4|15571.4|15587.9|15583.9|15591.1|15587.1|15566.1|15562.1|8758
1617660000000|2021-04-05 22:00:00|15594.2|15590.2|15578.6|15574.6|15597.3|15593.3|15578.6|15574.6|1216
1617663600000|2021-04-05 23:00:00|15575.4|15571.4|15597.3|15593.3|15597.3|15593.3|15575.4|15571.4|1108
1617667200000|2021-04-06 00:00:00|15600.4|15596.4|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|4314
1617670800000|2021-04-06 01:00:00|15614.5|15610.5|15622.3|15618.3|15634.8|15630.8|15606.7|15602.7|3848
1617674400000|2021-04-06 02:00:00|15623.9|15619.9|15616.1|15612.1|15625.4|15621.4|15606.7|15602.7|1444
1617678000000|2021-04-06 03:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1129
1617681600000|2021-04-06 04:00:00|15612.9|15608.9|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1474
1617685200000|2021-04-06 05:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15603.6|15599.6|1342
1617688800000|2021-04-06 06:00:00|15616.1|15612.1|15606.7|15602.7|15630.1|15626.1|15591.1|15587.1|4429
1617692400000|2021-04-06 07:00:00|15603.6|15599.6|15572.3|15568.3|15616.1|15612.1|15566.1|15562.1|6584
1617696000000|2021-04-06 08:00:00|15569.2|15565.2|15569.2|15565.2|15584.8|15580.8|15562.9|15558.9|4559
1617699600000|2021-04-06 09:00:00|15566.1|15562.1|15584.8|15580.8|15587.9|15583.9|15559.8|15555.8|4999
1617703200000|2021-04-06 10:00:00|15586.4|15582.4|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|3669
1617706800000|2021-04-06 11:00:00|15581.7|15577.7|15609.8|15605.8|15619.2|15615.2|15581.7|15577.7|5869
1617710400000|2021-04-06 12:00:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15600.4|15596.4|10127
1617714000000|2021-04-06 13:00:00|15606.7|15602.7|15612.9|15608.9|15622.3|15618.3|15600.4|15596.4|14883
1617717600000|2021-04-06 14:00:00|15616.1|15612.1|15653.6|15649.6|15653.6|15649.6|15606.7|15602.7|21584
1617721200000|2021-04-06 15:00:00|15650.4|15646.4|15650.4|15646.4|15662.9|15658.9|15644.2|15640.2|15210
1617724800000|2021-04-06 16:00:00|15647.3|15643.3|15644.2|15640.2|15656.7|15652.7|15637.9|15633.9|9862
1617728400000|2021-04-06 17:00:00|15642.6|15638.6|15653.6|15649.6|15656.7|15652.7|15637.9|15633.9|8892
1617732000000|2021-04-06 18:00:00|15650.4|15646.4|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|7626
1617735600000|2021-04-06 19:00:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15644.2|15640.2|8089
1617739200000|2021-04-06 20:00:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15637.9|15633.9|7708
1617746400000|2021-04-06 22:00:00|15641.1|15637.1|15653.6|15649.6|15656.7|15652.7|15637.9|15633.9|1163
1617750000000|2021-04-06 23:00:00|15652|15648|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|1210
1617753600000|2021-04-07 00:00:00|15639.5|15635.5|15628.6|15624.6|15641.1|15637.1|15622.3|15618.3|2320
1617757200000|2021-04-07 01:00:00|15631.7|15627.7|15647.3|15643.3|15653.6|15649.6|15628.6|15624.6|934
1617760800000|2021-04-07 02:00:00|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1150
1617764400000|2021-04-07 03:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|639
1617768000000|2021-04-07 04:00:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|787
1617771600000|2021-04-07 05:00:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|745
1617775200000|2021-04-07 06:00:00|15647.3|15643.3|15697.3|15693.3|15700.4|15696.4|15644.2|15640.2|4665
1617778800000|2021-04-07 07:00:00|15700.4|15696.4|15694.2|15690.2|15706.7|15702.7|15672.3|15668.3|7626
1617782400000|2021-04-07 08:00:00|15691.1|15687.1|15669.2|15665.2|15694.2|15690.2|15669.2|15665.2|3806
1617786000000|2021-04-07 09:00:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|1988
1617789600000|2021-04-07 10:00:00|15678.6|15674.6|15666.1|15662.1|15684.8|15680.8|15656.7|15652.7|5209
1617793200000|2021-04-07 11:00:00|15662.9|15658.9|15637.9|15633.9|15662.9|15658.9|15637.9|15633.9|7231
1617796800000|2021-04-07 12:00:00|15634.8|15630.8|15628.6|15624.6|15650.4|15646.4|15619.2|15615.2|14523
1617800400000|2021-04-07 13:00:00|15625.4|15621.4|15650.4|15646.4|15653.6|15649.6|15619.2|15615.2|13411
1617804000000|2021-04-07 14:00:00|15653.6|15649.6|15653.6|15649.6|15662.9|15658.9|15637.9|15633.9|13533
1617807600000|2021-04-07 15:00:00|15656.7|15652.7|15681.7|15677.7|15681.7|15677.7|15656.7|15652.7|11466
1617811200000|2021-04-07 16:00:00|15678.6|15674.6|15656.7|15652.7|15681.7|15677.7|15656.7|15652.7|8320
1617814800000|2021-04-07 17:00:00|15653.6|15649.6|15644.2|15640.2|15662.9|15658.9|15641.1|15637.1|10114
1617818400000|2021-04-07 18:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15628.6|15624.6|12197
1617822000000|2021-04-07 19:00:00|15637.9|15633.9|15609.8|15605.8|15641.1|15637.1|15606.7|15602.7|9582
1617825600000|2021-04-07 20:00:00|15606.7|15602.7|15594.2|15590.2|15612.9|15608.9|15594.2|15590.2|8761
1617832800000|2021-04-07 22:00:00|15600.4|15596.4|15617.6|15613.6|15619.2|15615.2|15600.4|15596.4|1961
1617836400000|2021-04-07 23:00:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|680
1617840000000|2021-04-08 00:00:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|1310
1617843600000|2021-04-08 01:00:00|15603.6|15599.6|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|1170
1617847200000|2021-04-08 02:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|962
1617850800000|2021-04-08 03:00:00|15606.7|15602.7|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|658
1617854400000|2021-04-08 04:00:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|811
1617858000000|2021-04-08 05:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|1197
1617861600000|2021-04-08 06:00:00|15617.6|15613.6|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1834
1617865200000|2021-04-08 07:00:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15619.2|15615.2|3811
1617868800000|2021-04-08 08:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15628.6|15624.6|3154
1617872400000|2021-04-08 09:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|7163
1617876000000|2021-04-08 10:00:00|15637.9|15633.9|15650.4|15646.4|15656.7|15652.7|15637.9|15633.9|2810
1617879600000|2021-04-08 11:00:00|15647.3|15643.3|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|6072
1617883200000|2021-04-08 12:00:00|15647.3|15643.3|15647.3|15643.3|15656.7|15652.7|15619.2|15615.2|11510
1617886800000|2021-04-08 13:00:00|15650.4|15646.4|15687.9|15683.9|15697.3|15693.3|15641.1|15637.1|16354
1617890400000|2021-04-08 14:00:00|15684.8|15680.8|15659.8|15655.8|15687.9|15683.9|15656.7|15652.7|14318
1617894000000|2021-04-08 15:00:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15647.3|15643.3|7925
1617897600000|2021-04-08 16:00:00|15666.1|15662.1|15675.4|15671.4|15684.8|15680.8|15662.9|15658.9|9051
1617901200000|2021-04-08 17:00:00|15672.3|15668.3|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|5178
1617904800000|2021-04-08 18:00:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15672.3|15668.3|8846
1617908400000|2021-04-08 19:00:00|15678.6|15674.6|15691.1|15687.1|15694.2|15690.2|15678.6|15674.6|8649
1617912000000|2021-04-08 20:00:00|15689.5|15685.5|15706.7|15702.7|15712.9|15708.9|15687.9|15683.9|14248
1617919200000|2021-04-08 22:00:00|15703.6|15699.6|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|1292
1617922800000|2021-04-08 23:00:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|1004
1617926400000|2021-04-09 00:00:00|15686.4|15682.4|15703.6|15699.6|15706.7|15702.7|15675.4|15671.4|4948
1617930000000|2021-04-09 01:00:00|15702|15698|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|3024
1617933600000|2021-04-09 02:00:00|15703.6|15699.6|15684.8|15680.8|15703.6|15699.6|15684.8|15680.8|1739
1617937200000|2021-04-09 03:00:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1036
1617940800000|2021-04-09 04:00:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|464
1617944400000|2021-04-09 05:00:00|15694.2|15690.2|15669.2|15665.2|15694.2|15690.2|15662.9|15658.9|2325
1617948000000|2021-04-09 06:00:00|15666.1|15662.1|15653.6|15649.6|15669.2|15665.2|15647.3|15643.3|3753
1617951600000|2021-04-09 07:00:00|15656.7|15652.7|15625.4|15621.4|15656.7|15652.7|15619.2|15615.2|8258
1617955200000|2021-04-09 08:00:00|15628.6|15624.6|15628.6|15624.6|15637.9|15633.9|15622.3|15618.3|3534
1617958800000|2021-04-09 09:00:00|15631.7|15627.7|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|4998
1617962400000|2021-04-09 10:00:00|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|4358
1617966000000|2021-04-09 11:00:00|15625.4|15621.4|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|6194
1617969600000|2021-04-09 12:00:00|15625.4|15621.4|15616.1|15612.1|15628.6|15624.6|15606.7|15602.7|20372
1617973200000|2021-04-09 13:00:00|15612.9|15608.9|15656.7|15652.7|15659.8|15655.8|15609.8|15605.8|21308
1617976800000|2021-04-09 14:00:00|15653.6|15649.6|15672.3|15668.3|15678.6|15674.6|15647.3|15643.3|20345
1617980400000|2021-04-09 15:00:00|15669.2|15665.2|15691.1|15687.1|15697.3|15693.3|15662.9|15658.9|15537
1617984000000|2021-04-09 16:00:00|15694.2|15690.2|15675.4|15671.4|15694.2|15690.2|15675.4|15671.4|7997
1617987600000|2021-04-09 17:00:00|15678.6|15674.6|15669.2|15665.2|15687.9|15683.9|15666.1|15662.1|8927
1617991200000|2021-04-09 18:00:00|15666.1|15662.1|15650.4|15646.4|15669.2|15665.2|15647.3|15643.3|10626
1617994800000|2021-04-09 19:00:00|15647.3|15643.3|15653.6|15649.6|15666.1|15662.1|15647.3|15643.3|11233
1617998400000|2021-04-09 20:00:00|15656.7|15652.7|15661.4|15657.4|15675.4|15671.4|15650.4|15646.4|7201
1618178400000|2021-04-11 22:00:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|801
1618182000000|2021-04-11 23:00:00|15647.3|15643.3|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|1374
1618185600000|2021-04-12 00:00:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|1239
1618189200000|2021-04-12 01:00:00|15656.7|15652.7|15662.9|15658.9|15672.3|15668.3|15656.7|15652.7|4872
1618192800000|2021-04-12 02:00:00|15666.1|15662.1|15672.3|15668.3|15681.7|15677.7|15662.9|15658.9|2212
1618196400000|2021-04-12 03:00:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|709
1618200000000|2021-04-12 04:00:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|556
1618203600000|2021-04-12 05:00:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1035
1618207200000|2021-04-12 06:00:00|15672.3|15668.3|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|2574
1618210800000|2021-04-12 07:00:00|15666.1|15662.1|15691.1|15687.1|15694.2|15690.2|15662.9|15658.9|4561
1618214400000|2021-04-12 08:00:00|15692.6|15688.6|15672.3|15668.3|15697.3|15693.3|15669.2|15665.2|2746
1618218000000|2021-04-12 09:00:00|15669.2|15665.2|15675.4|15671.4|15678.6|15674.6|15666.1|15662.1|2795
1618221600000|2021-04-12 10:00:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15659.8|15655.8|4897
1618225200000|2021-04-12 11:00:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|2853
1618228800000|2021-04-12 12:00:00|15662.9|15658.9|15644.2|15640.2|15666.1|15662.1|15644.2|15640.2|7398
1618232400000|2021-04-12 13:00:00|15641.1|15637.1|15634.8|15630.8|15650.4|15646.4|15625.4|15621.4|12332
1618236000000|2021-04-12 14:00:00|15631.7|15627.7|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|14111
1618239600000|2021-04-12 15:00:00|15625.4|15621.4|15634.8|15630.8|15650.4|15646.4|15622.3|15618.3|10329
1618243200000|2021-04-12 16:00:00|15633.3|15629.3|15628.6|15624.6|15650.4|15646.4|15628.6|15624.6|10764
1618246800000|2021-04-12 17:00:00|15631.7|15627.7|15625.4|15621.4|15641.1|15637.1|15622.3|15618.3|10499
1618250400000|2021-04-12 18:00:00|15622.3|15618.3|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|8078
1618254000000|2021-04-12 19:00:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|7955
1618257600000|2021-04-12 20:00:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|5641
1618264800000|2021-04-12 22:00:00|15650.4|15646.4|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|880
1618268400000|2021-04-12 23:00:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|556
1618272000000|2021-04-13 00:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|1207
1618275600000|2021-04-13 01:00:00|15625.4|15621.4|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|1010
1618279200000|2021-04-13 02:00:00|15628.6|15624.6|15609.8|15605.8|15628.6|15624.6|15609.8|15605.8|1488
1618282800000|2021-04-13 03:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|3229
1618286400000|2021-04-13 04:00:00|15611.4|15607.4|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|1696
1618290000000|2021-04-13 05:00:00|15603.6|15599.6|15600.4|15596.4|15609.8|15605.8|15591.1|15587.1|1652
1618293600000|2021-04-13 06:00:00|15603.6|15599.6|15587.9|15583.9|15603.6|15599.6|15581.7|15577.7|3559
1618297200000|2021-04-13 07:00:00|15591.1|15587.1|15603.6|15599.6|15609.8|15605.8|15581.7|15577.7|5478
1618300800000|2021-04-13 08:00:00|15606.7|15602.7|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|4169
1618304400000|2021-04-13 09:00:00|15603.6|15599.6|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|2949
1618308000000|2021-04-13 10:00:00|15600.4|15596.4|15625.4|15621.4|15625.4|15621.4|15600.4|15596.4|2623
1618311600000|2021-04-13 11:00:00|15628.6|15624.6|15628.6|15624.6|15656.7|15652.7|15609.8|15605.8|9976
1618315200000|2021-04-13 12:00:00|15625.4|15621.4|15644.2|15640.2|15659.8|15655.8|15595.8|15591.8|18574
1618318800000|2021-04-13 13:00:00|15641.1|15637.1|15662.9|15658.9|15666.1|15662.1|15616.1|15612.1|20177
1618322400000|2021-04-13 14:00:00|15664.5|15660.5|15650.4|15646.4|15666.1|15662.1|15647.3|15643.3|11677
1618326000000|2021-04-13 15:00:00|15647.3|15643.3|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|8647
1618329600000|2021-04-13 16:00:00|15656.7|15652.7|15666.1|15662.1|15672.3|15668.3|15656.7|15652.7|8882
1618333200000|2021-04-13 17:00:00|15667.6|15663.6|15706.7|15702.7|15725.4|15721.4|15666.1|15662.1|23874
1618336800000|2021-04-13 18:00:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|9606
1618340400000|2021-04-13 19:00:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15706.7|15702.7|19574
1618344000000|2021-04-13 20:00:00|15722.3|15718.3|15734.8|15730.8|15734.8|15730.8|15722.3|15718.3|8342
1618351200000|2021-04-13 22:00:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|968
1618354800000|2021-04-13 23:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|1802
1618358400000|2021-04-14 00:00:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|1572
1618362000000|2021-04-14 01:00:00|15737.9|15733.9|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|1147
1618365600000|2021-04-14 02:00:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|1403
1618369200000|2021-04-14 03:00:00|15734.8|15730.8|15730.1|15726.1|15734.8|15730.8|15722.3|15718.3|1023
1618372800000|2021-04-14 04:00:00|15728.6|15724.6|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|694
1618376400000|2021-04-14 05:00:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15716.1|15712.1|1241
1618380000000|2021-04-14 06:00:00|15725.4|15721.4|15719.2|15715.2|15731.7|15727.7|15712.9|15708.9|2761
1618383600000|2021-04-14 07:00:00|15716.1|15712.1|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|4282
1618387200000|2021-04-14 08:00:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|3152
1618390800000|2021-04-14 09:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15691.1|15687.1|3338
1618394400000|2021-04-14 10:00:00|15700.4|15696.4|15712.9|15708.9|15719.2|15715.2|15700.4|15696.4|5077
1618398000000|2021-04-14 11:00:00|15709.8|15705.8|15722.3|15718.3|15725.4|15721.4|15706.7|15702.7|5673
1618401600000|2021-04-14 12:00:00|15725.4|15721.4|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|8759
1618405200000|2021-04-14 13:00:00|15709.8|15705.8|15706.7|15702.7|15719.2|15715.2|15691.1|15687.1|11272
1618408800000|2021-04-14 14:00:00|15709.8|15705.8|15694.2|15690.2|15716.1|15712.1|15691.1|15687.1|11123
1618412400000|2021-04-14 15:00:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|12813
1618416000000|2021-04-14 16:00:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|5938
1618419600000|2021-04-14 17:00:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|6544
1618423200000|2021-04-14 18:00:00|15678.6|15674.6|15691.1|15687.1|15697.3|15693.3|15675.4|15671.4|8652
1618426800000|2021-04-14 19:00:00|15687.9|15683.9|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|7103
1618430400000|2021-04-14 20:00:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|7806
1618437600000|2021-04-14 22:00:00|15694.2|15690.2|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|1317
1618441200000|2021-04-14 23:00:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|242
1618444800000|2021-04-15 00:00:00|15684.8|15680.8|15681.7|15677.7|15700.4|15696.4|15681.7|15677.7|1476
1618448400000|2021-04-15 01:00:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|1392
1618452000000|2021-04-15 02:00:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15684.8|15680.8|1322
1618455600000|2021-04-15 03:00:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|1264
1618459200000|2021-04-15 04:00:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|714
1618462800000|2021-04-15 05:00:00|15697.3|15693.3|15692.6|15688.6|15706.7|15702.7|15691.1|15687.1|1620
1618466400000|2021-04-15 06:00:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|3721
1618470000000|2021-04-15 07:00:00|15706.7|15702.7|15725.4|15721.4|15731.7|15727.7|15703.6|15699.6|4156
1618473600000|2021-04-15 08:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15719.2|15715.2|1876
1618477200000|2021-04-15 09:00:00|15731.7|15727.7|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|3122
1618480800000|2021-04-15 10:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|2631
1618484400000|2021-04-15 11:00:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|5924
1618488000000|2021-04-15 12:00:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|25064
1618491600000|2021-04-15 13:00:00|15775.4|15771.4|15797.3|15793.3|15809.8|15805.8|15775.4|15771.4|30353
1618495200000|2021-04-15 14:00:00|15800.4|15796.4|15853.6|15849.6|15853.6|15849.6|15797.3|15793.3|31722
1618498800000|2021-04-15 15:00:00|15856.7|15852.7|15862.9|15858.9|15887.9|15883.9|15856.7|15852.7|27555
1618502400000|2021-04-15 16:00:00|15866.1|15862.1|15891.1|15887.1|15894.2|15890.2|15864.5|15860.5|12730
1618506000000|2021-04-15 17:00:00|15887.9|15883.9|15897.3|15893.3|15900.4|15896.4|15881.7|15877.7|10122
1618509600000|2021-04-15 18:00:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15891.1|15887.1|17856
1618513200000|2021-04-15 19:00:00|15906.7|15902.7|15847.3|15843.3|15906.7|15902.7|15847.3|15843.3|29759
1618516800000|2021-04-15 20:00:00|15850.4|15846.4|15794.2|15790.2|15850.4|15846.4|15769.2|15765.2|34228
1618524000000|2021-04-15 22:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|2280
1618527600000|2021-04-15 23:00:00|15791.1|15787.1|15817.6|15813.6|15822.3|15818.3|15787.9|15783.9|3152
1618531200000|2021-04-16 00:00:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15805.1|15801.1|1838
1618534800000|2021-04-16 01:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15787.9|15783.9|3905
1618538400000|2021-04-16 02:00:00|15789.5|15785.5|15784.8|15780.8|15794.2|15790.2|15775.4|15771.4|1792
1618542000000|2021-04-16 03:00:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|1126
1618545600000|2021-04-16 04:00:00|15791.1|15787.1|15787.9|15783.9|15800.4|15796.4|15781.7|15777.7|2076
1618549200000|2021-04-16 05:00:00|15789.5|15785.5|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1373
1618552800000|2021-04-16 06:00:00|15787.9|15783.9|15787.9|15783.9|15792.6|15788.6|15769.2|15765.2|4799
1618556400000|2021-04-16 07:00:00|15786.4|15782.4|15772.3|15768.3|15797.3|15793.3|15769.2|15765.2|5569
1618560000000|2021-04-16 08:00:00|15775.4|15771.4|15784.8|15780.8|15797.3|15793.3|15772.3|15768.3|3268
1618563600000|2021-04-16 09:00:00|15787.9|15783.9|15806.7|15802.7|15812.9|15808.9|15784.8|15780.8|5372
1618567200000|2021-04-16 10:00:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15794.2|15790.2|4180
1618570800000|2021-04-16 11:00:00|15812.9|15808.9|15825.4|15821.4|15850.4|15846.4|15809.8|15805.8|9200
1618574400000|2021-04-16 12:00:00|15822.3|15818.3|15766.1|15762.1|15837.9|15833.9|15762.9|15758.9|20699
1618578000000|2021-04-16 13:00:00|15769.2|15765.2|15762.9|15758.9|15781.7|15777.7|15750.4|15746.4|20442
1618581600000|2021-04-16 14:00:00|15761.4|15757.4|15778.6|15774.6|15797.3|15793.3|15761.4|15757.4|18058
1618585200000|2021-04-16 15:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15756.7|15752.7|9860
1618588800000|2021-04-16 16:00:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15769.2|15765.2|9733
1618592400000|2021-04-16 17:00:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|5217
1618596000000|2021-04-16 18:00:00|15797.3|15793.3|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|10621
1618599600000|2021-04-16 19:00:00|15797.3|15793.3|15778.6|15774.6|15809.8|15805.8|15775.4|15771.4|9769
1618603200000|2021-04-16 20:00:00|15781.7|15777.7|15789.5|15785.5|15797.3|15793.3|15753.6|15749.6|13822
1618783200000|2021-04-18 22:00:00|15797.3|15793.3|15787.9|15783.9|15809.8|15805.8|15780.1|15776.1|2427
1618786800000|2021-04-18 23:00:00|15791.1|15787.1|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|1589
1618790400000|2021-04-19 00:00:00|15794.2|15790.2|15816.1|15812.1|15819.2|15815.2|15794.2|15790.2|2159
1618794000000|2021-04-19 01:00:00|15819.2|15815.2|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|1504
1618797600000|2021-04-19 02:00:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1299
1618801200000|2021-04-19 03:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|744
1618804800000|2021-04-19 04:00:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|695
1618808400000|2021-04-19 05:00:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|951
1618812000000|2021-04-19 06:00:00|15816.1|15812.1|15825.4|15821.4|15841.1|15837.1|15812.9|15808.9|4586
1618815600000|2021-04-19 07:00:00|15828.6|15824.6|15825.4|15821.4|15841.1|15837.1|15816.1|15812.1|4633
1618819200000|2021-04-19 08:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15812.9|15808.9|3606
1618822800000|2021-04-19 09:00:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15825.4|15821.4|4586
1618826400000|2021-04-19 10:00:00|15834.8|15830.8|15803.6|15799.6|15834.8|15830.8|15803.6|15799.6|4913
1618830000000|2021-04-19 11:00:00|15800.4|15796.4|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|5853
1618833600000|2021-04-19 12:00:00|15781.7|15777.7|15753.6|15749.6|15784.8|15780.8|15753.6|15749.6|11741
1618837200000|2021-04-19 13:00:00|15756.7|15752.7|15744.2|15740.2|15762.9|15758.9|15725.4|15721.4|18693
1618840800000|2021-04-19 14:00:00|15747.3|15743.3|15781.7|15777.7|15781.7|15777.7|15744.2|15740.2|15365
1618844400000|2021-04-19 15:00:00|15784.8|15780.8|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|10254
1618848000000|2021-04-19 16:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|6154
1618851600000|2021-04-19 17:00:00|15762.9|15758.9|15750.4|15746.4|15766.1|15762.1|15744.2|15740.2|6941
1618855200000|2021-04-19 18:00:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|10357
1618858800000|2021-04-19 19:00:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|5701
1618862400000|2021-04-19 20:00:00|15747.3|15743.3|15734.8|15730.8|15750.4|15746.4|15731.7|15727.7|7221
1618869600000|2021-04-19 22:00:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|906
1618873200000|2021-04-19 23:00:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|617
1618876800000|2021-04-20 00:00:00|15750.4|15746.4|15734.8|15730.8|15756.7|15752.7|15731.7|15727.7|1593
1618880400000|2021-04-20 01:00:00|15731.7|15727.7|15719.2|15715.2|15750.4|15746.4|15719.2|15715.2|1815
1618884000000|2021-04-20 02:00:00|15720.8|15716.8|15725.4|15721.4|15734.8|15730.8|15719.2|15715.2|1320
1618887600000|2021-04-20 03:00:00|15722.3|15718.3|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|710
1618891200000|2021-04-20 04:00:00|15733.3|15729.3|15727|15723|15737.9|15733.9|15723.9|15719.9|869
1618894800000|2021-04-20 05:00:00|15725.4|15721.4|15716.1|15712.1|15728.6|15724.6|15706.7|15702.7|2524
1618898400000|2021-04-20 06:00:00|15712.9|15708.9|15697.3|15693.3|15719.2|15715.2|15694.2|15690.2|4973
1618902000000|2021-04-20 07:00:00|15700.4|15696.4|15712.9|15708.9|15712.9|15708.9|15687.9|15683.9|9045
1618905600000|2021-04-20 08:00:00|15709.8|15705.8|15700.4|15696.4|15716.1|15712.1|15694.2|15690.2|4866
1618909200000|2021-04-20 09:00:00|15697.3|15693.3|15734.8|15730.8|15737.9|15733.9|15697.3|15693.3|6959
1618912800000|2021-04-20 10:00:00|15731.7|15727.7|15756.7|15752.7|15766.1|15762.1|15731.7|15727.7|6365
1618916400000|2021-04-20 11:00:00|15753.6|15749.6|15753.6|15749.6|15775.4|15771.4|15747.3|15743.3|5514
1618920000000|2021-04-20 12:00:00|15756.7|15752.7|15728.6|15724.6|15766.1|15762.1|15728.6|15724.6|11704
1618923600000|2021-04-20 13:00:00|15731.7|15727.7|15769.2|15765.2|15769.2|15765.2|15719.2|15715.2|15655
1618927200000|2021-04-20 14:00:00|15766.1|15762.1|15791.1|15787.1|15791.1|15787.1|15759.8|15755.8|23235
1618930800000|2021-04-20 15:00:00|15794.2|15790.2|15825.4|15821.4|15831.7|15827.7|15791.1|15787.1|28768
1618934400000|2021-04-20 16:00:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|9499
1618938000000|2021-04-20 17:00:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|5009
1618941600000|2021-04-20 18:00:00|15819.2|15815.2|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|8676
1618945200000|2021-04-20 19:00:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15806.7|15802.7|8606
1618948800000|2021-04-20 20:00:00|15809.8|15805.8|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|7526
1618956000000|2021-04-20 22:00:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|927
1618959600000|2021-04-20 23:00:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|654
1618963200000|2021-04-21 00:00:00|15812.9|15808.9|15803.6|15799.6|15822.3|15818.3|15803.6|15799.6|1696
1618966800000|2021-04-21 01:00:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1186
1618970400000|2021-04-21 02:00:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|1355
1618974000000|2021-04-21 03:00:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|647
1618977600000|2021-04-21 04:00:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15811.4|15807.4|575
1618981200000|2021-04-21 05:00:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1701
1618984800000|2021-04-21 06:00:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15809.8|15805.8|2270
1618988400000|2021-04-21 07:00:00|15816.1|15812.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|5616
1618992000000|2021-04-21 08:00:00|15787.9|15783.9|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|3808
1618995600000|2021-04-21 09:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|4553
1618999200000|2021-04-21 10:00:00|15800.4|15796.4|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|3885
1619002800000|2021-04-21 11:00:00|15794.2|15790.2|15800.4|15796.4|15809.8|15805.8|15787.9|15783.9|4565
1619006400000|2021-04-21 12:00:00|15803.6|15799.6|15819.2|15815.2|15822.3|15818.3|15800.4|15796.4|9311
1619010000000|2021-04-21 13:00:00|15816.1|15812.1|15834.8|15830.8|15837.9|15833.9|15812.9|15808.9|12405
1619013600000|2021-04-21 14:00:00|15831.7|15827.7|15794.2|15790.2|15834.8|15830.8|15781.7|15777.7|25778
1619017200000|2021-04-21 15:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15781.7|15777.7|10384
1619020800000|2021-04-21 16:00:00|15803.6|15799.6|15812.9|15808.9|15825.4|15821.4|15797.3|15793.3|14102
1619024400000|2021-04-21 17:00:00|15816.1|15812.1|15809.8|15805.8|15828.6|15824.6|15809.8|15805.8|11349
1619028000000|2021-04-21 18:00:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|9284
1619031600000|2021-04-21 19:00:00|15812.9|15808.9|15831.7|15827.7|15831.7|15827.7|15806.7|15802.7|5478
1619035200000|2021-04-21 20:00:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|6827
1619042400000|2021-04-21 22:00:00|15825.4|15821.4|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|574
1619046000000|2021-04-21 23:00:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|1351
1619049600000|2021-04-22 00:00:00|15841.1|15837.1|15866.1|15862.1|15866.1|15862.1|15837.9|15833.9|2560
1619053200000|2021-04-22 01:00:00|15867.6|15863.6|15884.8|15880.8|15894.2|15890.2|15862.9|15858.9|4104
1619056800000|2021-04-22 02:00:00|15887.9|15883.9|15875.4|15871.4|15887.9|15883.9|15872.3|15868.3|2271
1619060400000|2021-04-22 03:00:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|884
1619064000000|2021-04-22 04:00:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|855
1619067600000|2021-04-22 05:00:00|15878.6|15874.6|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|1644
1619071200000|2021-04-22 06:00:00|15875.4|15871.4|15856.7|15852.7|15878.6|15874.6|15853.6|15849.6|4198
1619074800000|2021-04-22 07:00:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|5029
1619078400000|2021-04-22 08:00:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15828.6|15824.6|5683
1619082000000|2021-04-22 09:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|3332
1619085600000|2021-04-22 10:00:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15819.2|15815.2|2403
1619089200000|2021-04-22 11:00:00|15831.7|15827.7|15812.9|15808.9|15841.1|15837.1|15809.8|15805.8|4247
1619092800000|2021-04-22 12:00:00|15809.8|15805.8|15809.8|15805.8|15831.7|15827.7|15797.3|15793.3|11136
1619096400000|2021-04-22 13:00:00|15806.7|15802.7|15850.4|15846.4|15862.9|15858.9|15803.6|15799.6|19258
1619100000000|2021-04-22 14:00:00|15853.6|15849.6|15837.9|15833.9|15869.2|15865.2|15837.9|15833.9|13878
1619103600000|2021-04-22 15:00:00|15841.1|15837.1|15791.1|15787.1|15841.1|15837.1|15787.9|15783.9|16951
1619107200000|2021-04-22 16:00:00|15787.9|15783.9|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|8835
1619110800000|2021-04-22 17:00:00|15798.9|15794.9|15847.3|15843.3|15850.4|15846.4|15797.3|15793.3|18194
1619114400000|2021-04-22 18:00:00|15850.4|15846.4|15844.2|15840.2|15862.9|15858.9|15837.9|15833.9|13287
1619118000000|2021-04-22 19:00:00|15845.8|15841.8|15862.9|15858.9|15862.9|15858.9|15844.2|15840.2|8250
1619121600000|2021-04-22 20:00:00|15864.5|15860.5|15881.7|15877.7|15884.8|15880.8|15862.9|15858.9|10017
1619128800000|2021-04-22 22:00:00|15878.6|15874.6|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|1127
1619132400000|2021-04-22 23:00:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|953
1619136000000|2021-04-23 00:00:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|1478
1619139600000|2021-04-23 01:00:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15841.1|15837.1|2003
1619143200000|2021-04-23 02:00:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|1223
1619146800000|2021-04-23 03:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1152
1619150400000|2021-04-23 04:00:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|460
1619154000000|2021-04-23 05:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1083
1619157600000|2021-04-23 06:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|2718
1619161200000|2021-04-23 07:00:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15816.1|15812.1|5178
1619164800000|2021-04-23 08:00:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|3507
1619168400000|2021-04-23 09:00:00|15841.1|15837.1|15856.7|15852.7|15862.9|15858.9|15837.9|15833.9|3518
1619172000000|2021-04-23 10:00:00|15855.1|15851.1|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|2039
1619175600000|2021-04-23 11:00:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15844.2|15840.2|4299
1619179200000|2021-04-23 12:00:00|15869.2|15865.2|15894.2|15890.2|15894.2|15890.2|15859.8|15855.8|13244
1619182800000|2021-04-23 13:00:00|15891.1|15887.1|15837.9|15833.9|15894.2|15890.2|15831.7|15827.7|20067
1619186400000|2021-04-23 14:00:00|15841.1|15837.1|15812.9|15808.9|15844.2|15840.2|15797.3|15793.3|21799
1619190000000|2021-04-23 15:00:00|15816.1|15812.1|15844.2|15840.2|15850.4|15846.4|15812.9|15808.9|12558
1619193600000|2021-04-23 16:00:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15831.7|15827.7|6317
1619197200000|2021-04-23 17:00:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|4973
1619200800000|2021-04-23 18:00:00|15837.9|15833.9|15831.7|15827.7|15844.2|15840.2|15828.6|15824.6|6942
1619204400000|2021-04-23 19:00:00|15828.6|15824.6|15841.1|15837.1|15844.2|15840.2|15822.3|15818.3|10324
1619208000000|2021-04-23 20:00:00|15844.2|15840.2|15853.6|15849.6|15859.8|15855.8|15841.1|15837.1|8123
1619388000000|2021-04-25 22:00:00|15830.1|15826.1|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|1148
1619391600000|2021-04-25 23:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|768
1619395200000|2021-04-26 00:00:00|15841.1|15837.1|15847.3|15843.3|15856.7|15852.7|15841.1|15837.1|1370
1619398800000|2021-04-26 01:00:00|15844.2|15840.2|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|1210
1619402400000|2021-04-26 02:00:00|15844.2|15840.2|15828.6|15824.6|15844.2|15840.2|15825.4|15821.4|1053
1619406000000|2021-04-26 03:00:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|955
1619409600000|2021-04-26 04:00:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|833
1619413200000|2021-04-26 05:00:00|15822.3|15818.3|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|850
1619416800000|2021-04-26 06:00:00|15825.4|15821.4|15809.8|15805.8|15828.6|15824.6|15797.3|15793.3|3203
1619420400000|2021-04-26 07:00:00|15812.9|15808.9|15816.1|15812.1|15831.7|15827.7|15809.8|15805.8|5015
1619424000000|2021-04-26 08:00:00|15817.6|15813.6|15822.3|15818.3|15828.6|15824.6|15812.9|15808.9|3611
1619427600000|2021-04-26 09:00:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|4579
1619431200000|2021-04-26 10:00:00|15814.5|15810.5|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|2667
1619434800000|2021-04-26 11:00:00|15797.3|15793.3|15787.9|15783.9|15798.9|15794.9|15778.6|15774.6|6675
1619438400000|2021-04-26 12:00:00|15784.8|15780.8|15825.4|15821.4|15837.9|15833.9|15781.7|15777.7|14749
1619442000000|2021-04-26 13:00:00|15828.6|15824.6|15844.2|15840.2|15850.4|15846.4|15828.6|15824.6|13394
1619445600000|2021-04-26 14:00:00|15847.3|15843.3|15853.6|15849.6|15869.2|15865.2|15844.2|15840.2|17600
1619449200000|2021-04-26 15:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|8437
1619452800000|2021-04-26 16:00:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|5630
1619456400000|2021-04-26 17:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|9289
1619460000000|2021-04-26 18:00:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|5924
1619463600000|2021-04-26 19:00:00|15844.2|15840.2|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|6904
1619467200000|2021-04-26 20:00:00|15837.9|15833.9|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|5046
1619474400000|2021-04-26 22:00:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|959
1619478000000|2021-04-26 23:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|679
1619481600000|2021-04-27 00:00:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|894
1619485200000|2021-04-27 01:00:00|15837.9|15833.9|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|1025
1619488800000|2021-04-27 02:00:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|655
1619492400000|2021-04-27 03:00:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|663
1619496000000|2021-04-27 04:00:00|15825.4|15821.4|15836.4|15832.4|15837.9|15833.9|15825.4|15821.4|873
1619499600000|2021-04-27 05:00:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|983
1619503200000|2021-04-27 06:00:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|2715
1619506800000|2021-04-27 07:00:00|15819.2|15815.2|15822.3|15818.3|15841.1|15837.1|15819.2|15815.2|2705
1619510400000|2021-04-27 08:00:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15809.8|15805.8|5023
1619514000000|2021-04-27 09:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15816.1|15812.1|3983
1619517600000|2021-04-27 10:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|3721
1619521200000|2021-04-27 11:00:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15809.8|15805.8|4100
1619524800000|2021-04-27 12:00:00|15828.6|15824.6|15844.2|15840.2|15847.3|15843.3|15812.9|15808.9|8931
1619528400000|2021-04-27 13:00:00|15841.1|15837.1|15816.1|15812.1|15841.1|15837.1|15806.7|15802.7|13581
1619532000000|2021-04-27 14:00:00|15814.5|15810.5|15816.1|15812.1|15828.6|15824.6|15809.8|15805.8|13029
1619535600000|2021-04-27 15:00:00|15819.2|15815.2|15794.2|15790.2|15819.2|15815.2|15794.2|15790.2|8170
1619539200000|2021-04-27 16:00:00|15791.1|15787.1|15794.2|15790.2|15809.8|15805.8|15791.1|15787.1|10917
1619542800000|2021-04-27 17:00:00|15792.6|15788.6|15759.8|15755.8|15806.7|15802.7|15759.8|15755.8|12521
1619546400000|2021-04-27 18:00:00|15756.7|15752.7|15747.3|15743.3|15759.8|15755.8|15734.8|15730.8|16077
1619550000000|2021-04-27 19:00:00|15750.4|15746.4|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|13156
1619553600000|2021-04-27 20:00:00|15741.1|15737.1|15747.3|15743.3|15753.6|15749.6|15731.7|15727.7|7686
1619560800000|2021-04-27 22:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|736
1619564400000|2021-04-27 23:00:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|506
1619568000000|2021-04-28 00:00:00|15750.4|15746.4|15731.7|15727.7|15750.4|15746.4|15725.4|15721.4|2401
1619571600000|2021-04-28 01:00:00|15734.8|15730.8|15744.2|15740.2|15750.4|15746.4|15731.7|15727.7|2256
1619575200000|2021-04-28 02:00:00|15742.6|15738.6|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|1945
1619578800000|2021-04-28 03:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|861
1619582400000|2021-04-28 04:00:00|15737.9|15733.9|15725.4|15721.4|15737.9|15733.9|15725.4|15721.4|2806
1619586000000|2021-04-28 05:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15709.8|15705.8|2989
1619589600000|2021-04-28 06:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|3622
1619593200000|2021-04-28 07:00:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15691.1|15687.1|7679
1619596800000|2021-04-28 08:00:00|15700.4|15696.4|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|6772
1619600400000|2021-04-28 09:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15694.2|15690.2|5062
1619604000000|2021-04-28 10:00:00|15706.7|15702.7|15712.9|15708.9|15719.2|15715.2|15703.6|15699.6|3790
1619607600000|2021-04-28 11:00:00|15716.1|15712.1|15725.4|15721.4|15734.8|15730.8|15709.8|15705.8|5642
1619611200000|2021-04-28 12:00:00|15728.6|15724.6|15731.7|15727.7|15741.1|15737.1|15716.1|15712.1|11257
1619614800000|2021-04-28 13:00:00|15734.8|15730.8|15741.1|15737.1|15756.7|15752.7|15728.6|15724.6|17336
1619618400000|2021-04-28 14:00:00|15744.2|15740.2|15728.6|15724.6|15753.6|15749.6|15722.3|15718.3|17820
1619622000000|2021-04-28 15:00:00|15725.4|15721.4|15731.7|15727.7|15741.1|15737.1|15722.3|15718.3|10390
1619625600000|2021-04-28 16:00:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|5350
1619629200000|2021-04-28 17:00:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|6998
1619632800000|2021-04-28 18:00:00|15720.8|15716.8|15753.6|15749.6|15775.4|15771.4|15703.6|15699.6|27384
1619636400000|2021-04-28 19:00:00|15750.4|15746.4|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|13727
1619640000000|2021-04-28 20:00:00|15762.9|15758.9|15766.1|15762.1|15775.4|15771.4|15756.7|15752.7|6972
1619647200000|2021-04-28 22:00:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|1529
1619650800000|2021-04-28 23:00:00|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|670
1619654400000|2021-04-29 00:00:00|15756.7|15752.7|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|916
1619658000000|2021-04-29 01:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|1782
1619661600000|2021-04-29 02:00:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|324
1619665200000|2021-04-29 03:00:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|836
1619668800000|2021-04-29 04:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|999
1619672400000|2021-04-29 05:00:00|15747.3|15743.3|15728.6|15724.6|15747.3|15743.3|15722.3|15718.3|1212
1619676000000|2021-04-29 06:00:00|15725.4|15721.4|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|4335
1619679600000|2021-04-29 07:00:00|15716.1|15712.1|15706.7|15702.7|15725.4|15721.4|15697.3|15693.3|4050
1619683200000|2021-04-29 08:00:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|4067
1619686800000|2021-04-29 09:00:00|15697.3|15693.3|15684.8|15680.8|15700.4|15696.4|15681.7|15677.7|5102
1619690400000|2021-04-29 10:00:00|15681.7|15677.7|15687.9|15683.9|15697.3|15693.3|15678.6|15674.6|8448
1619694000000|2021-04-29 11:00:00|15691.1|15687.1|15672.3|15668.3|15700.4|15696.4|15672.3|15668.3|5965
1619697600000|2021-04-29 12:00:00|15675.4|15671.4|15700.4|15696.4|15706.7|15702.7|15656.7|15652.7|17525
1619701200000|2021-04-29 13:00:00|15703.6|15699.6|15628.6|15624.6|15703.6|15699.6|15622.3|15618.3|24823
1619704800000|2021-04-29 14:00:00|15625.4|15621.4|15675.4|15671.4|15675.4|15671.4|15625.4|15621.4|20752
1619708400000|2021-04-29 15:00:00|15672.3|15668.3|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|10172
1619712000000|2021-04-29 16:00:00|15681.7|15677.7|15697.3|15693.3|15703.6|15699.6|15681.7|15677.7|9041
1619715600000|2021-04-29 17:00:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|5349
1619719200000|2021-04-29 18:00:00|15697.3|15693.3|15719.2|15715.2|15719.2|15715.2|15697.3|15693.3|10007
1619722800000|2021-04-29 19:00:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|4618
1619726400000|2021-04-29 20:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|8916
1619733600000|2021-04-29 22:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|758
1619737200000|2021-04-29 23:00:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|537
1619740800000|2021-04-30 00:00:00|15716.1|15712.1|15697.3|15693.3|15716.1|15712.1|15687.9|15683.9|2787
1619744400000|2021-04-30 01:00:00|15694.2|15690.2|15706.7|15702.7|15709.8|15705.8|15694.2|15690.2|1963
1619748000000|2021-04-30 02:00:00|15708.3|15704.3|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|632
1619751600000|2021-04-30 03:00:00|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|714
1619755200000|2021-04-30 04:00:00|15716.1|15712.1|15714.5|15710.5|15719.2|15715.2|15712.9|15708.9|1178
1619758800000|2021-04-30 05:00:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|568
1619762400000|2021-04-30 06:00:00|15709.8|15705.8|15725.4|15721.4|15728.6|15724.6|15709.8|15705.8|2419
1619766000000|2021-04-30 07:00:00|15728.6|15724.6|15716.1|15712.1|15728.6|15724.6|15706.7|15702.7|3776
1619769600000|2021-04-30 08:00:00|15712.9|15708.9|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|2085
1619773200000|2021-04-30 09:00:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15703.6|15699.6|2097
1619776800000|2021-04-30 10:00:00|15712.9|15708.9|15728.6|15724.6|15728.6|15724.6|15709.8|15705.8|2381
1619780400000|2021-04-30 11:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15712.9|15708.9|2165
1619784000000|2021-04-30 12:00:00|15719.2|15715.2|15722.3|15718.3|15728.6|15724.6|15709.8|15705.8|10239
1619787600000|2021-04-30 13:00:00|15725.4|15721.4|15706.7|15702.7|15734.8|15730.8|15700.4|15696.4|14352
1619791200000|2021-04-30 14:00:00|15709.8|15705.8|15725.4|15721.4|15737.9|15733.9|15697.3|15693.3|17318
1619794800000|2021-04-30 15:00:00|15728.6|15724.6|15725.4|15721.4|15744.2|15740.2|15719.2|15715.2|15353
1619798400000|2021-04-30 16:00:00|15728.6|15724.6|15737.9|15733.9|15737.9|15733.9|15722.3|15718.3|9403
1619802000000|2021-04-30 17:00:00|15734.8|15730.8|15728.6|15724.6|15747.3|15743.3|15725.4|15721.4|13518
1619805600000|2021-04-30 18:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15709.8|15705.8|19983
1619809200000|2021-04-30 19:00:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15709.8|15705.8|32097
1619812800000|2021-04-30 20:00:00|15728.6|15724.6|15728.6|15724.6|15747.3|15743.3|15719.2|15715.2|24320
1619992800000|2021-05-02 22:00:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15700.4|15696.4|2118
1619996400000|2021-05-02 23:00:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|848
1620000000000|2021-05-03 00:00:00|15712.9|15708.9|15700.4|15696.4|15712.9|15708.9|15700.4|15696.4|1144
1620003600000|2021-05-03 01:00:00|15697.3|15693.3|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|837
1620007200000|2021-05-03 02:00:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|437
1620010800000|2021-05-03 03:00:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|402
1620014400000|2021-05-03 04:00:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|66
1620018000000|2021-05-03 05:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|454
1620021600000|2021-05-03 06:00:00|15712.9|15708.9|15725.4|15721.4|15728.6|15724.6|15703.6|15699.6|1593
1620025200000|2021-05-03 07:00:00|15728.6|15724.6|15700.4|15696.4|15734.8|15730.8|15697.3|15693.3|2807
1620028800000|2021-05-03 08:00:00|15697.3|15693.3|15669.2|15665.2|15700.4|15696.4|15669.2|15665.2|3810
1620032400000|2021-05-03 09:00:00|15672.3|15668.3|15691.1|15687.1|15691.1|15687.1|15669.2|15665.2|3773
1620036000000|2021-05-03 10:00:00|15687.9|15683.9|15700.4|15696.4|15706.7|15702.7|15687.9|15683.9|3508
1620039600000|2021-05-03 11:00:00|15697.3|15693.3|15703.6|15699.6|15709.8|15705.8|15694.2|15690.2|4056
1620043200000|2021-05-03 12:00:00|15700.4|15696.4|15753.6|15749.6|15756.7|15752.7|15678.6|15674.6|12621
1620046800000|2021-05-03 13:00:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15744.2|15740.2|17238
1620050400000|2021-05-03 14:00:00|15770.8|15766.8|15794.2|15790.2|15831.7|15827.7|15770.8|15766.8|32440
1620054000000|2021-05-03 15:00:00|15797.3|15793.3|15753.6|15749.6|15805.1|15801.1|15731.7|15727.7|15510
1620057600000|2021-05-03 16:00:00|15750.4|15746.4|15753.6|15749.6|15769.2|15765.2|15747.3|15743.3|8628
1620061200000|2021-05-03 17:00:00|15750.4|15746.4|15761.4|15757.4|15775.4|15771.4|15750.4|15746.4|7822
1620064800000|2021-05-03 18:00:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15747.3|15743.3|10373
1620068400000|2021-05-03 19:00:00|15759.8|15755.8|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|11730
1620072000000|2021-05-03 20:00:00|15756.7|15752.7|15775.4|15771.4|15784.8|15780.8|15756.7|15752.7|6584
1620079200000|2021-05-03 22:00:00|15772.3|15768.3|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|1205
1620082800000|2021-05-03 23:00:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|300
1620086400000|2021-05-04 00:00:00|15769.2|15765.2|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|1095
1620090000000|2021-05-04 01:00:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|478
1620093600000|2021-05-04 02:00:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|456
1620097200000|2021-05-04 03:00:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|300
1620100800000|2021-05-04 04:00:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|798
1620104400000|2021-05-04 05:00:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|694
1620108000000|2021-05-04 06:00:00|15762.9|15758.9|15747.3|15743.3|15766.1|15762.1|15744.2|15740.2|3390
1620111600000|2021-05-04 07:00:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|4759
1620115200000|2021-05-04 08:00:00|15753.6|15749.6|15747.3|15743.3|15762.9|15758.9|15747.3|15743.3|3090
1620118800000|2021-05-04 09:00:00|15750.4|15746.4|15741.1|15737.1|15756.7|15752.7|15741.1|15737.1|2896
1620122400000|2021-05-04 10:00:00|15739.5|15735.5|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|3568
1620126000000|2021-05-04 11:00:00|15737.9|15733.9|15772.3|15768.3|15806.7|15802.7|15737.9|15733.9|10450
1620129600000|2021-05-04 12:00:00|15769.2|15765.2|15812.9|15808.9|15816.1|15812.1|15766.1|15762.1|14997
1620133200000|2021-05-04 13:00:00|15816.1|15812.1|15850.4|15846.4|15856.7|15852.7|15812.9|15808.9|22489
1620136800000|2021-05-04 14:00:00|15853.6|15849.6|15856.7|15852.7|15875.4|15871.4|15847.3|15843.3|26166
1620140400000|2021-05-04 15:00:00|15853.6|15849.6|15809.8|15805.8|15859.8|15855.8|15800.4|15796.4|21278
1620144000000|2021-05-04 16:00:00|15806.7|15802.7|15819.2|15815.2|15822.3|15818.3|15791.1|15787.1|12121
1620147600000|2021-05-04 17:00:00|15817.6|15813.6|15819.2|15815.2|15844.2|15840.2|15812.9|15808.9|10911
1620151200000|2021-05-04 18:00:00|15822.3|15818.3|15800.4|15796.4|15828.6|15824.6|15797.3|15793.3|10006
1620154800000|2021-05-04 19:00:00|15794.2|15790.2|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|8465
1620158400000|2021-05-04 20:00:00|15797.3|15793.3|15797.3|15793.3|15822.3|15818.3|15794.2|15790.2|10171
1620165600000|2021-05-04 22:00:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|652
1620169200000|2021-05-04 23:00:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|450
1620172800000|2021-05-05 00:00:00|15798.9|15794.9|15784.8|15780.8|15800.4|15796.4|15781.7|15777.7|943
1620176400000|2021-05-05 01:00:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|669
1620180000000|2021-05-05 02:00:00|15784.8|15780.8|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|1019
1620183600000|2021-05-05 03:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|354
1620187200000|2021-05-05 04:00:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|269
1620190800000|2021-05-05 05:00:00|15789.5|15785.5|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|631
1620194400000|2021-05-05 06:00:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15769.2|15765.2|4030
1620198000000|2021-05-05 07:00:00|15780.1|15776.1|15775.4|15771.4|15800.4|15796.4|15762.9|15758.9|5221
1620201600000|2021-05-05 08:00:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|3602
1620205200000|2021-05-05 09:00:00|15772.3|15768.3|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|2537
1620208800000|2021-05-05 10:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15759.8|15755.8|3644
1620212400000|2021-05-05 11:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15756.7|15752.7|3980
1620216000000|2021-05-05 12:00:00|15762.9|15758.9|15753.6|15749.6|15778.6|15774.6|15728.6|15724.6|19415
1620219600000|2021-05-05 13:00:00|15756.7|15752.7|15778.6|15774.6|15809.8|15805.8|15753.6|15749.6|21723
1620223200000|2021-05-05 14:00:00|15780.1|15776.1|15803.6|15799.6|15803.6|15799.6|15766.1|15762.1|16431
1620226800000|2021-05-05 15:00:00|15800.4|15796.4|15781.7|15777.7|15806.7|15802.7|15781.7|15777.7|12215
1620230400000|2021-05-05 16:00:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15772.3|15768.3|6970
1620234000000|2021-05-05 17:00:00|15787.9|15783.9|15812.9|15808.9|15816.1|15812.1|15787.9|15783.9|7102
1620237600000|2021-05-05 18:00:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|6213
1620241200000|2021-05-05 19:00:00|15812.9|15808.9|15825.4|15821.4|15837.9|15833.9|15812.9|15808.9|10027
1620244800000|2021-05-05 20:00:00|15828.6|15824.6|15847.3|15843.3|15847.3|15843.3|15825.4|15821.4|7619
1620252000000|2021-05-05 22:00:00|15837.9|15833.9|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|1051
1620255600000|2021-05-05 23:00:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|598
1620259200000|2021-05-06 00:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1649
1620262800000|2021-05-06 01:00:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|495
1620266400000|2021-05-06 02:00:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|1449
1620270000000|2021-05-06 03:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|718
1620273600000|2021-05-06 04:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|632
1620277200000|2021-05-06 05:00:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|1468
1620280800000|2021-05-06 06:00:00|15831.7|15827.7|15831.7|15827.7|15837.9|15833.9|15828.6|15824.6|2437
1620284400000|2021-05-06 07:00:00|15834.8|15830.8|15822.3|15818.3|15834.8|15830.8|15812.9|15808.9|4721
1620288000000|2021-05-06 08:00:00|15819.2|15815.2|15841.1|15837.1|15850.4|15846.4|15812.9|15808.9|5437
1620291600000|2021-05-06 09:00:00|15837.9|15833.9|15834.8|15830.8|15844.2|15840.2|15828.6|15824.6|4777
1620295200000|2021-05-06 10:00:00|15831.7|15827.7|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|3663
1620298800000|2021-05-06 11:00:00|15847.3|15843.3|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|7663
1620302400000|2021-05-06 12:00:00|15825.4|15821.4|15812.9|15808.9|15834.8|15830.8|15800.4|15796.4|13759
1620306000000|2021-05-06 13:00:00|15809.8|15805.8|15844.2|15840.2|15847.3|15843.3|15794.2|15790.2|18376
1620309600000|2021-05-06 14:00:00|15847.3|15843.3|15866.1|15862.1|15872.3|15868.3|15844.2|15840.2|24418
1620313200000|2021-05-06 15:00:00|15862.9|15858.9|15841.1|15837.1|15872.3|15868.3|15834.8|15830.8|11599
1620316800000|2021-05-06 16:00:00|15839.5|15835.5|15847.3|15843.3|15850.4|15846.4|15834.8|15830.8|8498
1620320400000|2021-05-06 17:00:00|15844.2|15840.2|15862.9|15858.9|15869.2|15865.2|15844.2|15840.2|7910
1620324000000|2021-05-06 18:00:00|15861.4|15857.4|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|8802
1620327600000|2021-05-06 19:00:00|15859.8|15855.8|15847.3|15843.3|15866.1|15862.1|15844.2|15840.2|10185
1620331200000|2021-05-06 20:00:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15841.1|15837.1|6082
1620338400000|2021-05-06 22:00:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|651
1620342000000|2021-05-06 23:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|387
1620345600000|2021-05-07 00:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|990
1620349200000|2021-05-07 01:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|347
1620352800000|2021-05-07 02:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|1453
1620356400000|2021-05-07 03:00:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|902
1620360000000|2021-05-07 04:00:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|446
1620363600000|2021-05-07 05:00:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|842
1620367200000|2021-05-07 06:00:00|15853.6|15849.6|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|1981
1620370800000|2021-05-07 07:00:00|15850.4|15846.4|15831.7|15827.7|15866.1|15862.1|15831.7|15827.7|5454
1620374400000|2021-05-07 08:00:00|15828.6|15824.6|15834.8|15830.8|15841.1|15837.1|15828.6|15824.6|3295
1620378000000|2021-05-07 09:00:00|15831.7|15827.7|15831.7|15827.7|15844.2|15840.2|15831.7|15827.7|3180
1620381600000|2021-05-07 10:00:00|15828.6|15824.6|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|2697
1620385200000|2021-05-07 11:00:00|15841.1|15837.1|15853.6|15849.6|15862.9|15858.9|15837.9|15833.9|4686
1620388800000|2021-05-07 12:00:00|15856.7|15852.7|15903.6|15899.6|16047.3|16043.3|15844.2|15840.2|43740
1620392400000|2021-05-07 13:00:00|15906.7|15902.7|15862.9|15858.9|15925.4|15921.4|15816.1|15812.1|48150
1620396000000|2021-05-07 14:00:00|15859.8|15855.8|15850.4|15846.4|15912.9|15908.9|15841.1|15837.1|30129
1620399600000|2021-05-07 15:00:00|15847.3|15843.3|15819.2|15815.2|15862.9|15858.9|15816.1|15812.1|17252
1620403200000|2021-05-07 16:00:00|15822.3|15818.3|15809.8|15805.8|15828.6|15824.6|15787.9|15783.9|13997
1620406800000|2021-05-07 17:00:00|15806.7|15802.7|15803.6|15799.6|15812.9|15808.9|15784.8|15780.8|10164
1620410400000|2021-05-07 18:00:00|15800.4|15796.4|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|8050
1620414000000|2021-05-07 19:00:00|15797.3|15793.3|15816.1|15812.1|15819.2|15815.2|15787.9|15783.9|12172
1620417600000|2021-05-07 20:00:00|15819.2|15815.2|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|6887
1620597600000|2021-05-09 22:00:00|15803.6|15799.6|15787.9|15783.9|15803.6|15799.6|15781.7|15777.7|2322
1620601200000|2021-05-09 23:00:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|1377
1620604800000|2021-05-10 00:00:00|15787.9|15783.9|15772.3|15768.3|15787.9|15783.9|15759.8|15755.8|4321
1620608400000|2021-05-10 01:00:00|15775.4|15771.4|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|1502
1620612000000|2021-05-10 02:00:00|15762.9|15758.9|15775.4|15771.4|15778.6|15774.6|15762.9|15758.9|922
1620615600000|2021-05-10 03:00:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|948
1620619200000|2021-05-10 04:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|465
1620622800000|2021-05-10 05:00:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|1584
1620626400000|2021-05-10 06:00:00|15769.2|15765.2|15756.7|15752.7|15772.3|15768.3|15753.6|15749.6|3423
1620630000000|2021-05-10 07:00:00|15755.1|15751.1|15762.9|15758.9|15778.6|15774.6|15753.6|15749.6|6078
1620633600000|2021-05-10 08:00:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|5023
1620637200000|2021-05-10 09:00:00|15766.1|15762.1|15787.9|15783.9|15791.1|15787.1|15762.9|15758.9|3890
1620640800000|2021-05-10 10:00:00|15784.8|15780.8|15809.8|15805.8|15809.8|15805.8|15781.7|15777.7|4920
1620644400000|2021-05-10 11:00:00|15806.7|15802.7|15784.8|15780.8|15809.8|15805.8|15781.7|15777.7|7908
1620648000000|2021-05-10 12:00:00|15781.7|15777.7|15806.7|15802.7|15819.2|15815.2|15781.7|15777.7|13648
1620651600000|2021-05-10 13:00:00|15803.6|15799.6|15812.9|15808.9|15819.2|15815.2|15797.3|15793.3|10749
1620655200000|2021-05-10 14:00:00|15816.1|15812.1|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|19801
1620658800000|2021-05-10 15:00:00|15812.9|15808.9|15806.7|15802.7|15822.3|15818.3|15794.2|15790.2|13323
1620662400000|2021-05-10 16:00:00|15803.6|15799.6|15769.2|15765.2|15803.6|15799.6|15762.9|15758.9|10249
1620666000000|2021-05-10 17:00:00|15766.1|15762.1|15747.3|15743.3|15769.2|15765.2|15744.2|15740.2|10790
1620669600000|2021-05-10 18:00:00|15744.2|15740.2|15756.7|15752.7|15769.2|15765.2|15741.1|15737.1|14561
1620673200000|2021-05-10 19:00:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15737.9|15733.9|14414
1620676800000|2021-05-10 20:00:00|15753.6|15749.6|15747.3|15743.3|15766.1|15762.1|15734.8|15730.8|16312
1620684000000|2021-05-10 22:00:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|1280
1620687600000|2021-05-10 23:00:00|15752|15748|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|960
1620691200000|2021-05-11 00:00:00|15747.3|15743.3|15778.6|15774.6|15781.7|15777.7|15744.2|15740.2|2883
1620694800000|2021-05-11 01:00:00|15777|15773|15772.3|15768.3|15781.7|15777.7|15759.8|15755.8|2717
1620698400000|2021-05-11 02:00:00|15775.4|15771.4|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|1566
1620702000000|2021-05-11 03:00:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15756.7|15752.7|1612
1620705600000|2021-05-11 04:00:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1243
1620709200000|2021-05-11 05:00:00|15761.4|15757.4|15741.1|15737.1|15762.9|15758.9|15737.9|15733.9|1400
1620712800000|2021-05-11 06:00:00|15744.2|15740.2|15741.1|15737.1|15755.1|15751.1|15728.6|15724.6|4266
1620716400000|2021-05-11 07:00:00|15737.9|15733.9|15719.2|15715.2|15741.1|15737.1|15709.8|15705.8|8427
1620720000000|2021-05-11 08:00:00|15716.1|15712.1|15725.4|15721.4|15731.7|15727.7|15716.1|15712.1|4822
1620723600000|2021-05-11 09:00:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|6120
1620727200000|2021-05-11 10:00:00|15731.7|15727.7|15744.2|15740.2|15759.8|15755.8|15725.4|15721.4|8421
1620730800000|2021-05-11 11:00:00|15741.1|15737.1|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|9103
1620734400000|2021-05-11 12:00:00|15725.4|15721.4|15722.3|15718.3|15747.3|15743.3|15712.9|15708.9|14372
1620738000000|2021-05-11 13:00:00|15725.4|15721.4|15709.8|15705.8|15734.8|15730.8|15697.3|15693.3|18259
1620741600000|2021-05-11 14:00:00|15706.7|15702.7|15684.8|15680.8|15722.3|15718.3|15681.7|15677.7|19759
1620745200000|2021-05-11 15:00:00|15681.7|15677.7|15712.9|15708.9|15716.1|15712.1|15678.6|15674.6|14965
1620748800000|2021-05-11 16:00:00|15709.8|15705.8|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|7519
1620752400000|2021-05-11 17:00:00|15698.9|15694.9|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|6817
1620756000000|2021-05-11 18:00:00|15706.7|15702.7|15697.3|15693.3|15706.7|15702.7|15694.2|15690.2|7774
1620759600000|2021-05-11 19:00:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|6995
1620763200000|2021-05-11 20:00:00|15691.1|15687.1|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|6607
1620770400000|2021-05-11 22:00:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|748
1620774000000|2021-05-11 23:00:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|690
1620777600000|2021-05-12 00:00:00|15684.8|15680.8|15697.3|15693.3|15706.7|15702.7|15684.8|15680.8|1585
1620781200000|2021-05-12 01:00:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|1462
1620784800000|2021-05-12 02:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|888
1620788400000|2021-05-12 03:00:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15687.9|15683.9|876
1620792000000|2021-05-12 04:00:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|742
1620795600000|2021-05-12 05:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|1074
1620799200000|2021-05-12 06:00:00|15697.3|15693.3|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|3176
1620802800000|2021-05-12 07:00:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|4881
1620806400000|2021-05-12 08:00:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|3853
1620810000000|2021-05-12 09:00:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|2381
1620813600000|2021-05-12 10:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|3541
1620817200000|2021-05-12 11:00:00|15719.2|15715.2|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|7296
1620820800000|2021-05-12 12:00:00|15716.1|15712.1|15656.7|15652.7|15725.4|15721.4|15653.6|15649.6|36358
1620824400000|2021-05-12 13:00:00|15659.8|15655.8|15625.4|15621.4|15669.2|15665.2|15616.1|15612.1|43590
1620828000000|2021-05-12 14:00:00|15622.3|15618.3|15606.7|15602.7|15641.1|15637.1|15597.3|15593.3|25771
1620831600000|2021-05-12 15:00:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15581.7|15577.7|15745
1620835200000|2021-05-12 16:00:00|15598.9|15594.9|15572.3|15568.3|15600.4|15596.4|15572.3|15568.3|17146
1620838800000|2021-05-12 17:00:00|15573.9|15569.9|15572.3|15568.3|15606.7|15602.7|15569.2|15565.2|19098
1620842400000|2021-05-12 18:00:00|15575.4|15571.4|15559.8|15555.8|15578.6|15574.6|15553.6|15549.6|17964
1620846000000|2021-05-12 19:00:00|15556.7|15552.7|15578.6|15574.6|15594.2|15590.2|15556.7|15552.7|15507
1620849600000|2021-05-12 20:00:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15553.6|15549.6|7532
1620856800000|2021-05-12 22:00:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|1475
1620860400000|2021-05-12 23:00:00|15559.8|15555.8|15559.8|15555.8|15566.1|15562.1|15553.6|15549.6|1278
1620864000000|2021-05-13 00:00:00|15562.9|15558.9|15584.8|15580.8|15587.9|15583.9|15553.6|15549.6|3509
1620867600000|2021-05-13 01:00:00|15586.4|15582.4|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|3665
1620871200000|2021-05-13 02:00:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15587.9|15583.9|2765
1620874800000|2021-05-13 03:00:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|1294
1620878400000|2021-05-13 04:00:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1332
1620882000000|2021-05-13 05:00:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15578.6|15574.6|2590
1620885600000|2021-05-13 06:00:00|15584.8|15580.8|15609.8|15605.8|15609.8|15605.8|15578.6|15574.6|3636
1620889200000|2021-05-13 07:00:00|15606.7|15602.7|15566.1|15562.1|15609.8|15605.8|15556.7|15552.7|8986
1620892800000|2021-05-13 08:00:00|15562.9|15558.9|15562.9|15558.9|15581.7|15577.7|15553.6|15549.6|7239
1620896400000|2021-05-13 09:00:00|15566.1|15562.1|15547.3|15543.3|15566.1|15562.1|15544.2|15540.2|5229
1620900000000|2021-05-13 10:00:00|15544.2|15540.2|15566.1|15562.1|15569.2|15565.2|15544.2|15540.2|5686
1620903600000|2021-05-13 11:00:00|15562.9|15558.9|15581.7|15577.7|15587.9|15583.9|15556.7|15552.7|7162
1620907200000|2021-05-13 12:00:00|15583.3|15579.3|15591.1|15587.1|15603.6|15599.6|15562.9|15558.9|23182
1620910800000|2021-05-13 13:00:00|15587.9|15583.9|15606.7|15602.7|15609.8|15605.8|15584.8|15580.8|20161
1620914400000|2021-05-13 14:00:00|15603.6|15599.6|15612.9|15608.9|15622.3|15618.3|15600.4|15596.4|16100
1620918000000|2021-05-13 15:00:00|15609.8|15605.8|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|14670
1620921600000|2021-05-13 16:00:00|15625.4|15621.4|15625.4|15621.4|15641.1|15637.1|15619.2|15615.2|15426
1620925200000|2021-05-13 17:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15591.1|15587.1|15469
1620928800000|2021-05-13 18:00:00|15609.8|15605.8|15622.3|15618.3|15628.6|15624.6|15600.4|15596.4|12136
1620932400000|2021-05-13 19:00:00|15619.2|15615.2|15625.4|15621.4|15634.8|15630.8|15603.6|15599.6|16461
1620936000000|2021-05-13 20:00:00|15628.6|15624.6|15625.4|15621.4|15634.8|15630.8|15620.8|15616.8|8820
1620943200000|2021-05-13 22:00:00|15623.9|15619.9|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|1024
1620946800000|2021-05-13 23:00:00|15625.4|15621.4|15619.2|15615.2|15631.7|15627.7|15619.2|15615.2|844
1620950400000|2021-05-14 00:00:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|927
1620954000000|2021-05-14 01:00:00|15619.2|15615.2|15628.6|15624.6|15634.8|15630.8|15612.9|15608.9|2236
1620957600000|2021-05-14 02:00:00|15625.4|15621.4|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|2273
1620961200000|2021-05-14 03:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|735
1620964800000|2021-05-14 04:00:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|1228
1620968400000|2021-05-14 05:00:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|1012
1620972000000|2021-05-14 06:00:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15612.9|15608.9|3572
1620975600000|2021-05-14 07:00:00|15628.6|15624.6|15653.6|15649.6|15653.6|15649.6|15625.4|15621.4|6115
1620979200000|2021-05-14 08:00:00|15652|15648|15672.3|15668.3|15675.4|15671.4|15650.4|15646.4|6334
1620982800000|2021-05-14 09:00:00|15675.4|15671.4|15666.1|15662.1|15684.8|15680.8|15666.1|15662.1|5761
1620986400000|2021-05-14 10:00:00|15662.9|15658.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|4747
1620990000000|2021-05-14 11:00:00|15662.9|15658.9|15656.7|15652.7|15669.2|15665.2|15647.3|15643.3|5430
1620993600000|2021-05-14 12:00:00|15659.8|15655.8|15669.2|15665.2|15681.7|15677.7|15644.2|15640.2|23015
1620997200000|2021-05-14 13:00:00|15666.1|15662.1|15684.8|15680.8|15694.2|15690.2|15659.8|15655.8|16514
1621000800000|2021-05-14 14:00:00|15681.7|15677.7|15669.2|15665.2|15684.8|15680.8|15647.3|15643.3|22899
1621004400000|2021-05-14 15:00:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|12943
1621008000000|2021-05-14 16:00:00|15678.6|15674.6|15656.7|15652.7|15687.9|15683.9|15644.2|15640.2|9258
1621011600000|2021-05-14 17:00:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|4534
1621015200000|2021-05-14 18:00:00|15656.7|15652.7|15684.8|15680.8|15684.8|15680.8|15656.7|15652.7|7493
1621018800000|2021-05-14 19:00:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15675.4|15671.4|10012
1621022400000|2021-05-14 20:00:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15684.8|15680.8|6263
1621202400000|2021-05-16 22:00:00|15695.8|15691.8|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|1127
1621206000000|2021-05-16 23:00:00|15678.6|15674.6|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|751
1621209600000|2021-05-17 00:00:00|15686.4|15682.4|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|1506
1621213200000|2021-05-17 01:00:00|15691.1|15687.1|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|3175
1621216800000|2021-05-17 02:00:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|1193
1621220400000|2021-05-17 03:00:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|1360
1621224000000|2021-05-17 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|1123
1621227600000|2021-05-17 05:00:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|1395
1621231200000|2021-05-17 06:00:00|15712.9|15708.9|15731.7|15727.7|15744.2|15740.2|15709.8|15705.8|5569
1621234800000|2021-05-17 07:00:00|15734.8|15730.8|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|5455
1621238400000|2021-05-17 08:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|3844
1621242000000|2021-05-17 09:00:00|15716.1|15712.1|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|4753
1621245600000|2021-05-17 10:00:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15691.1|15687.1|4004
1621249200000|2021-05-17 11:00:00|15697.3|15693.3|15687.9|15683.9|15700.4|15696.4|15678.6|15674.6|4383
1621252800000|2021-05-17 12:00:00|15691.1|15687.1|15662.9|15658.9|15697.3|15693.3|15662.9|15658.9|14802
1621256400000|2021-05-17 13:00:00|15666.1|15662.1|15694.2|15690.2|15694.2|15690.2|15662.9|15658.9|13178
1621260000000|2021-05-17 14:00:00|15691.1|15687.1|15691.1|15687.1|15700.4|15696.4|15662.9|15658.9|18882
1621263600000|2021-05-17 15:00:00|15689.5|15685.5|15681.7|15677.7|15694.2|15690.2|15672.3|15668.3|8910
1621267200000|2021-05-17 16:00:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|4437
1621270800000|2021-05-17 17:00:00|15681.7|15677.7|15681.7|15677.7|15691.1|15687.1|15678.6|15674.6|5466
1621274400000|2021-05-17 18:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|4182
1621278000000|2021-05-17 19:00:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15666.1|15662.1|9892
1621281600000|2021-05-17 20:00:00|15678.6|15674.6|15656.7|15652.7|15678.6|15674.6|15653.6|15649.6|9454
1621288800000|2021-05-17 22:00:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|726
1621292400000|2021-05-17 23:00:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|451
1621296000000|2021-05-18 00:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|1579
1621299600000|2021-05-18 01:00:00|15653.6|15649.6|15662.9|15658.9|15666.1|15662.1|15650.4|15646.4|1148
1621303200000|2021-05-18 02:00:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|505
1621306800000|2021-05-18 03:00:00|15662.9|15658.9|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|553
1621310400000|2021-05-18 04:00:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|612
1621314000000|2021-05-18 05:00:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|571
1621317600000|2021-05-18 06:00:00|15672.3|15668.3|15666.1|15662.1|15678.6|15674.6|15656.7|15652.7|4069
1621321200000|2021-05-18 07:00:00|15662.9|15658.9|15653.6|15649.6|15669.2|15665.2|15647.3|15643.3|4810
1621324800000|2021-05-18 08:00:00|15650.4|15646.4|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|3502
1621328400000|2021-05-18 09:00:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|3987
1621332000000|2021-05-18 10:00:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|2654
1621335600000|2021-05-18 11:00:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15659.8|15655.8|3294
1621339200000|2021-05-18 12:00:00|15672.3|15668.3|15687.9|15683.9|15700.4|15696.4|15666.1|15662.1|15376
1621342800000|2021-05-18 13:00:00|15686.4|15682.4|15647.3|15643.3|15687.9|15683.9|15637.9|15633.9|19543
1621346400000|2021-05-18 14:00:00|15644.2|15640.2|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|9600
1621350000000|2021-05-18 15:00:00|15659.8|15655.8|15647.3|15643.3|15669.2|15665.2|15641.1|15637.1|8557
1621353600000|2021-05-18 16:00:00|15650.4|15646.4|15662.9|15658.9|15666.1|15662.1|15647.3|15643.3|7590
1621357200000|2021-05-18 17:00:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|4217
1621360800000|2021-05-18 18:00:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15653.6|15649.6|8127
1621364400000|2021-05-18 19:00:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|6950
1621368000000|2021-05-18 20:00:00|15666.1|15662.1|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|7205
1621375200000|2021-05-18 22:00:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|555
1621378800000|2021-05-18 23:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|847
1621382400000|2021-05-19 00:00:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|1382
1621386000000|2021-05-19 01:00:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1036
1621389600000|2021-05-19 02:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|820
1621393200000|2021-05-19 03:00:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|356
1621396800000|2021-05-19 04:00:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|693
1621400400000|2021-05-19 05:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|1026
1621404000000|2021-05-19 06:00:00|15678.6|15674.6|15659.8|15655.8|15678.6|15674.6|15653.6|15649.6|4180
1621407600000|2021-05-19 07:00:00|15656.7|15652.7|15625.4|15621.4|15656.7|15652.7|15616.1|15612.1|10528
1621411200000|2021-05-19 08:00:00|15628.6|15624.6|15634.8|15630.8|15641.1|15637.1|15619.2|15615.2|5828
1621414800000|2021-05-19 09:00:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|4678
1621418400000|2021-05-19 10:00:00|15641.1|15637.1|15628.6|15624.6|15644.2|15640.2|15628.6|15624.6|3064
1621422000000|2021-05-19 11:00:00|15631.7|15627.7|15644.2|15640.2|15650.4|15646.4|15625.4|15621.4|7396
1621425600000|2021-05-19 12:00:00|15641.1|15637.1|15691.1|15687.1|15691.1|15687.1|15628.6|15624.6|16071
1621429200000|2021-05-19 13:00:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15662.9|15658.9|30928
1621432800000|2021-05-19 14:00:00|15694.2|15690.2|15716.1|15712.1|15725.4|15721.4|15687.9|15683.9|26464
1621436400000|2021-05-19 15:00:00|15719.2|15715.2|15684.8|15680.8|15722.3|15718.3|15684.8|15680.8|13447
1621440000000|2021-05-19 16:00:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15672.3|15668.3|14942
1621443600000|2021-05-19 17:00:00|15681.7|15677.7|15644.2|15640.2|15684.8|15680.8|15631.7|15627.7|20416
1621447200000|2021-05-19 18:00:00|15641.1|15637.1|15606.7|15602.7|15641.1|15637.1|15581.7|15577.7|39752
1621450800000|2021-05-19 19:00:00|15603.6|15599.6|15619.2|15615.2|15628.6|15624.6|15594.2|15590.2|15365
1621454400000|2021-05-19 20:00:00|15616.1|15612.1|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|8098
1621461600000|2021-05-19 22:00:00|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|1045
1621465200000|2021-05-19 23:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|995
1621468800000|2021-05-20 00:00:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15616.1|15612.1|1604
1621472400000|2021-05-20 01:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|1303
1621476000000|2021-05-20 02:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|1816
1621479600000|2021-05-20 03:00:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|919
1621483200000|2021-05-20 04:00:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|803
1621486800000|2021-05-20 05:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|1875
1621490400000|2021-05-20 06:00:00|15622.3|15618.3|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|3578
1621494000000|2021-05-20 07:00:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|4952
1621497600000|2021-05-20 08:00:00|15639.5|15635.5|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|4739
1621501200000|2021-05-20 09:00:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|4582
1621504800000|2021-05-20 10:00:00|15644.2|15640.2|15637.9|15633.9|15650.4|15646.4|15631.7|15627.7|4579
1621508400000|2021-05-20 11:00:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15619.2|15615.2|7503
1621512000000|2021-05-20 12:00:00|15631.7|15627.7|15656.7|15652.7|15662.9|15658.9|15628.6|15624.6|17026
1621515600000|2021-05-20 13:00:00|15659.8|15655.8|15691.1|15687.1|15694.2|15690.2|15650.4|15646.4|20986
1621519200000|2021-05-20 14:00:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15684.8|15680.8|26501
1621522800000|2021-05-20 15:00:00|15694.2|15690.2|15697.3|15693.3|15709.8|15705.8|15687.9|15683.9|13827
1621526400000|2021-05-20 16:00:00|15700.4|15696.4|15706.7|15702.7|15719.2|15715.2|15697.3|15693.3|29532
1621530000000|2021-05-20 17:00:00|15700.4|15696.4|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|7271
1621533600000|2021-05-20 18:00:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|15815
1621537200000|2021-05-20 19:00:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|5445
1621540800000|2021-05-20 20:00:00|15705.1|15701.1|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|7424
1621548000000|2021-05-20 22:00:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|649
1621551600000|2021-05-20 23:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|431
1621555200000|2021-05-21 00:00:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|751
1621558800000|2021-05-21 01:00:00|15700.4|15696.4|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|4807
1621562400000|2021-05-21 02:00:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15703.6|15699.6|2602
1621566000000|2021-05-21 03:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|483
1621569600000|2021-05-21 04:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|811
1621573200000|2021-05-21 05:00:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1041
1621576800000|2021-05-21 06:00:00|15709.8|15705.8|15716.1|15712.1|15722.3|15718.3|15700.4|15696.4|3105
1621580400000|2021-05-21 07:00:00|15712.9|15708.9|15728.6|15724.6|15741.1|15737.1|15694.2|15690.2|7887
1621584000000|2021-05-21 08:00:00|15725.4|15721.4|15722.3|15718.3|15741.1|15737.1|15719.2|15715.2|5813
1621587600000|2021-05-21 09:00:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|2851
1621591200000|2021-05-21 10:00:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|5015
1621594800000|2021-05-21 11:00:00|15703.6|15699.6|15725.4|15721.4|15725.4|15721.4|15700.4|15696.4|5740
1621598400000|2021-05-21 12:00:00|15722.3|15718.3|15744.2|15740.2|15744.2|15740.2|15719.2|15715.2|38881
1621602000000|2021-05-21 13:00:00|15745.8|15741.8|15716.1|15712.1|15750.4|15746.4|15703.6|15699.6|19205
1621605600000|2021-05-21 14:00:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15700.4|15696.4|35771
1621609200000|2021-05-21 15:00:00|15706.7|15702.7|15731.7|15727.7|15734.8|15730.8|15706.7|15702.7|12558
1621612800000|2021-05-21 16:00:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15720.8|15716.8|46153
1621616400000|2021-05-21 17:00:00|15728.6|15724.6|15731.7|15727.7|15737.9|15733.9|15725.4|15721.4|12200
1621620000000|2021-05-21 18:00:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|6771
1621623600000|2021-05-21 19:00:00|15728.6|15724.6|15734.8|15730.8|15741.1|15737.1|15725.4|15721.4|14301
1621627200000|2021-05-21 20:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|23204
1621807200000|2021-05-23 22:00:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|1603
1621810800000|2021-05-23 23:00:00|15737.9|15733.9|15750.4|15746.4|15750.4|15746.4|15737.9|15733.9|893
1621814400000|2021-05-24 00:00:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|1666
1621818000000|2021-05-24 01:00:00|15739.5|15735.5|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|3571
1621821600000|2021-05-24 02:00:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|7441
1621825200000|2021-05-24 03:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1292
1621828800000|2021-05-24 04:00:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1063
1621832400000|2021-05-24 05:00:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|4075
1621836000000|2021-05-24 06:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15741.1|15737.1|4071
1621839600000|2021-05-24 07:00:00|15750.4|15746.4|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|6004
1621843200000|2021-05-24 08:00:00|15750.4|15746.4|15737.9|15733.9|15753.6|15749.6|15734.8|15730.8|5557
1621846800000|2021-05-24 09:00:00|15734.8|15730.8|15750.4|15746.4|15753.6|15749.6|15731.7|15727.7|6204
1621850400000|2021-05-24 10:00:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|5792
1621854000000|2021-05-24 11:00:00|15752|15748|15756.7|15752.7|15759.8|15755.8|15744.2|15740.2|9094
1621857600000|2021-05-24 12:00:00|15753.6|15749.6|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|79114
1621861200000|2021-05-24 13:00:00|15766.1|15762.1|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|40596
1621864800000|2021-05-24 14:00:00|15753.6|15749.6|15794.2|15790.2|15797.3|15793.3|15750.4|15746.4|39671
1621868400000|2021-05-24 15:00:00|15791.1|15787.1|15781.7|15777.7|15800.4|15796.4|15781.7|15777.7|63811
1621872000000|2021-05-24 16:00:00|15778.6|15774.6|15772.3|15768.3|15784.8|15780.8|15769.2|15765.2|17938
1621875600000|2021-05-24 17:00:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|25465
1621879200000|2021-05-24 18:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|28468
1621882800000|2021-05-24 19:00:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|16401
1621886400000|2021-05-24 20:00:00|15772.3|15768.3|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|69757
1621893600000|2021-05-24 22:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|573
1621897200000|2021-05-24 23:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|590
1621900800000|2021-05-25 00:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|653
1621904400000|2021-05-25 01:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|2588
1621908000000|2021-05-25 02:00:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|789
1621911600000|2021-05-25 03:00:00|15772.3|15768.3|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|974
1621915200000|2021-05-25 04:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|904
1621918800000|2021-05-25 05:00:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|1783
1621922400000|2021-05-25 06:00:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15775.4|15771.4|10891
1621926000000|2021-05-25 07:00:00|15794.2|15790.2|15800.4|15796.4|15809.8|15805.8|15791.1|15787.1|10609
1621929600000|2021-05-25 08:00:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|16145
1621933200000|2021-05-25 09:00:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|6339
1621936800000|2021-05-25 10:00:00|15797.3|15793.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|19833
1621940400000|2021-05-25 11:00:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|14291
1621944000000|2021-05-25 12:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15781.7|15777.7|62001
1621947600000|2021-05-25 13:00:00|15797.3|15793.3|15828.6|15824.6|15828.6|15824.6|15787.9|15783.9|46052
1621951200000|2021-05-25 14:00:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15812.9|15808.9|78125
1621954800000|2021-05-25 15:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|39925
1621958400000|2021-05-25 16:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|18098
1621962000000|2021-05-25 17:00:00|15828.6|15824.6|15853.6|15849.6|15856.7|15852.7|15828.6|15824.6|18214
1621965600000|2021-05-25 18:00:00|15850.4|15846.4|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|44569
1621969200000|2021-05-25 19:00:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|50257
1621972800000|2021-05-25 20:00:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|53993
1621980000000|2021-05-25 22:00:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|928
1621983600000|2021-05-25 23:00:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|618
1621987200000|2021-05-26 00:00:00|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1221
1621990800000|2021-05-26 01:00:00|15859.8|15855.8|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|2499
1621994400000|2021-05-26 02:00:00|15852|15848|15841.1|15837.1|15853.6|15849.6|15837.9|15833.9|1384
1621998000000|2021-05-26 03:00:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|2013
1622001600000|2021-05-26 04:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1282
1622005200000|2021-05-26 05:00:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|2154
1622008800000|2021-05-26 06:00:00|15834.8|15830.8|15837.9|15833.9|15850.4|15846.4|15834.8|15830.8|3977
1622012400000|2021-05-26 07:00:00|15841.1|15837.1|15862.9|15858.9|15862.9|15858.9|15837.9|15833.9|5435
1622016000000|2021-05-26 08:00:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|13994
1622019600000|2021-05-26 09:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|5391
1622023200000|2021-05-26 10:00:00|15862.9|15858.9|15872.3|15868.3|15875.4|15871.4|15859.8|15855.8|12700
1622026800000|2021-05-26 11:00:00|15869.2|15865.2|15872.3|15868.3|15878.6|15874.6|15862.9|15858.9|29287
1622030400000|2021-05-26 12:00:00|15869.2|15865.2|15869.2|15865.2|15884.8|15880.8|15856.7|15852.7|32605
1622034000000|2021-05-26 13:00:00|15866.1|15862.1|15887.9|15883.9|15887.9|15883.9|15853.6|15849.6|40724
1622037600000|2021-05-26 14:00:00|15884.8|15880.8|15881.7|15877.7|15897.3|15893.3|15878.6|15874.6|78439
1622041200000|2021-05-26 15:00:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|22532
1622044800000|2021-05-26 16:00:00|15869.2|15865.2|15878.6|15874.6|15903.6|15899.6|15869.2|15865.2|170042
1622048400000|2021-05-26 17:00:00|15881.7|15877.7|15844.2|15840.2|15884.8|15880.8|15834.8|15830.8|43351
1622052000000|2021-05-26 18:00:00|15841.1|15837.1|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|23055
1629464400000|2021-08-20 13:00:00|16439.5|16435.5|16422.3|16418.3|16450.4|16446.4|16403.6|16399.6|2318
1629468000000|2021-08-20 14:00:00|16419.2|16415.2|16442.6|16438.6|16447.3|16443.3|16409.8|16405.8|729
1629471600000|2021-08-20 15:00:00|16441.1|16437.1|16425.4|16421.4|16442.6|16438.6|16419.2|16415.2|463
1629475200000|2021-08-20 16:00:00|16427|16423|16419.2|16415.2|16431.7|16427.7|16412.9|16408.9|425
1629478800000|2021-08-20 17:00:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16403.6|16399.6|305
1629482400000|2021-08-20 18:00:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16409.8|16405.8|376
1629486000000|2021-08-20 19:00:00|16420.8|16416.8|16434.8|16430.8|16434.8|16430.8|16416.1|16412.1|2199
1629489600000|2021-08-20 20:00:00|16437.9|16433.9|16430.1|16426.1|16437.9|16433.9|16423.9|16419.9|352
1629669600000|2021-08-22 22:00:00|16423.9|16419.9|16427|16423|16434.8|16430.8|16419.2|16415.2|164
1629673200000|2021-08-22 23:00:00|16423.9|16419.9|16420.8|16416.8|16427|16423|16417.6|16413.6|83
1629676800000|2021-08-23 00:00:00|16419.2|16415.2|16409.8|16405.8|16422.3|16418.3|16406.7|16402.7|180
1629680400000|2021-08-23 01:00:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|166
1629684000000|2021-08-23 02:00:00|16406.7|16402.7|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|28
1629687600000|2021-08-23 03:00:00|16409.8|16405.8|16402|16398|16409.8|16405.8|16397.3|16393.3|74
1629691200000|2021-08-23 04:00:00|16400.4|16396.4|16405.1|16401.1|16406.7|16402.7|16400.4|16396.4|34
1629694800000|2021-08-23 05:00:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|169
1629698400000|2021-08-23 06:00:00|16402|16398|16417.6|16413.6|16422.3|16418.3|16397.3|16393.3|255
1629702000000|2021-08-23 07:00:00|16419.2|16415.2|16398.9|16394.9|16420.8|16416.8|16397.3|16393.3|2174
1629705600000|2021-08-23 08:00:00|16397.3|16393.3|16394.2|16390.2|16402|16398|16384.8|16380.8|939
1629709200000|2021-08-23 09:00:00|16395.8|16391.8|16378.6|16374.6|16397.3|16393.3|16372.3|16368.3|374
1629712800000|2021-08-23 10:00:00|16377|16373|16381.7|16377.7|16384.8|16380.8|16375.4|16371.4|300
1629716400000|2021-08-23 11:00:00|16384.8|16380.8|16378.6|16374.6|16392.6|16388.6|16378.6|16374.6|4209
1629720000000|2021-08-23 12:00:00|16380.1|16376.1|16391.1|16387.1|16408.3|16404.3|16378.6|16374.6|1771
1629723600000|2021-08-23 13:00:00|16394.2|16390.2|16403.6|16399.6|16419.2|16415.2|16394.2|16390.2|38881
1629727200000|2021-08-23 14:00:00|16402|16398|16416.1|16412.1|16428.6|16424.6|16400.4|16396.4|20415
1629730800000|2021-08-23 15:00:00|16417.6|16413.6|16425.4|16421.4|16425.4|16421.4|16406.7|16402.7|2646
1629734400000|2021-08-23 16:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|19165
1629738000000|2021-08-23 17:00:00|16427|16423|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|3990
1629741600000|2021-08-23 18:00:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|2648
1629745200000|2021-08-23 19:00:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|2100
1629748800000|2021-08-23 20:00:00|16427|16423|16423.9|16419.9|16428.6|16424.6|16419.2|16415.2|19852
1629756000000|2021-08-23 22:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16420.8|16416.8|55
1629759600000|2021-08-23 23:00:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|246
1629763200000|2021-08-24 00:00:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16406.7|16402.7|442
1629766800000|2021-08-24 01:00:00|16416.1|16412.1|16406.7|16402.7|16422.3|16418.3|16405.1|16401.1|292
1629770400000|2021-08-24 02:00:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1918
1629774000000|2021-08-24 03:00:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|493
1629777600000|2021-08-24 04:00:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|156
1629781200000|2021-08-24 05:00:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16386.4|16382.4|838
1629784800000|2021-08-24 06:00:00|16392.6|16388.6|16369.2|16365.2|16394.2|16390.2|16367.6|16363.6|1254
1629788400000|2021-08-24 07:00:00|16372.3|16368.3|16406.7|16402.7|16408.3|16404.3|16367.6|16363.6|2006
1629792000000|2021-08-24 08:00:00|16408.3|16404.3|16397.3|16393.3|16408.3|16404.3|16391.1|16387.1|1958
1629795600000|2021-08-24 09:00:00|16398.9|16394.9|16409.8|16405.8|16416.1|16412.1|16397.3|16393.3|1718
1629799200000|2021-08-24 10:00:00|16406.7|16402.7|16394.2|16390.2|16409.8|16405.8|16391.1|16387.1|1029
1629802800000|2021-08-24 11:00:00|16392.6|16388.6|16391.1|16387.1|16406.7|16402.7|16381.7|16377.7|7583
1629806400000|2021-08-24 12:00:00|16387.9|16383.9|16400.4|16396.4|16408.3|16404.3|16383.3|16379.3|11728
1629810000000|2021-08-24 13:00:00|16398.9|16394.9|16369.2|16365.2|16403.6|16399.6|16356.7|16352.7|32708
1629813600000|2021-08-24 14:00:00|16372.3|16368.3|16366.1|16362.1|16403.6|16399.6|16366.1|16362.1|31960
1629817200000|2021-08-24 15:00:00|16367.6|16363.6|16375.4|16371.4|16384.8|16380.8|16362.9|16358.9|7346
1629820800000|2021-08-24 16:00:00|16372.3|16368.3|16353.6|16349.6|16372.3|16368.3|16344.2|16340.2|9634
1629824400000|2021-08-24 17:00:00|16355.1|16351.1|16356.7|16352.7|16372.3|16368.3|16353.6|16349.6|6673
1629828000000|2021-08-24 18:00:00|16358.3|16354.3|16350.4|16346.4|16359.8|16355.8|16347.3|16343.3|9870
1629831600000|2021-08-24 19:00:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|22529
1629835200000|2021-08-24 20:00:00|16344.2|16340.2|16331.7|16327.7|16345.8|16341.8|16330.1|16326.1|25323
1629842400000|2021-08-24 22:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16328.6|16324.6|434
1629846000000|2021-08-24 23:00:00|16334.8|16330.8|16337.9|16333.9|16339.5|16335.5|16331.7|16327.7|273
1629849600000|2021-08-25 00:00:00|16339.5|16335.5|16328.6|16324.6|16341.1|16337.1|16328.6|16324.6|297
1629853200000|2021-08-25 01:00:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16327|16323|725
1629856800000|2021-08-25 02:00:00|16333.3|16329.3|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|359
1629860400000|2021-08-25 03:00:00|16345.8|16341.8|16344.2|16340.2|16345.8|16341.8|16337.9|16333.9|366
1629864000000|2021-08-25 04:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|131
1629867600000|2021-08-25 05:00:00|16342.6|16338.6|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|177
1629871200000|2021-08-25 06:00:00|16347.3|16343.3|16350.4|16346.4|16359.8|16355.8|16344.2|16340.2|2557
1629874800000|2021-08-25 07:00:00|16353.6|16349.6|16348.9|16344.9|16356.7|16352.7|16331.7|16327.7|10248
1629878400000|2021-08-25 08:00:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16327|16323|2754
1629882000000|2021-08-25 09:00:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16328.6|16324.6|4222
1629885600000|2021-08-25 10:00:00|16341.1|16337.1|16322.3|16318.3|16341.1|16337.1|16319.2|16315.2|7365
1629889200000|2021-08-25 11:00:00|16323.9|16319.9|16319.2|16315.2|16323.9|16319.9|16303.6|16299.6|5883
1629892800000|2021-08-25 12:00:00|16322.3|16318.3|16337.9|16333.9|16347.3|16343.3|16309.8|16305.8|13173
1629896400000|2021-08-25 13:00:00|16341.1|16337.1|16322.3|16318.3|16356.7|16352.7|16309.8|16305.8|15209
1629900000000|2021-08-25 14:00:00|16320.8|16316.8|16247.3|16243.3|16328.6|16324.6|16247.3|16243.3|80892
1629903600000|2021-08-25 15:00:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16244.2|16240.2|44534
1629907200000|2021-08-25 16:00:00|16262.9|16258.9|16262.9|16258.9|16272.3|16268.3|16256.7|16252.7|84258
1629910800000|2021-08-25 17:00:00|16264.5|16260.5|16237.9|16233.9|16266.1|16262.1|16222.3|16218.3|19118
1629914400000|2021-08-25 18:00:00|16239.5|16235.5|16241.1|16237.1|16250.4|16246.4|16234.8|16230.8|19658
1629918000000|2021-08-25 19:00:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|28728
1629921600000|2021-08-25 20:00:00|16244.2|16240.2|16248.9|16244.9|16248.9|16244.9|16234.8|16230.8|35680
1629928800000|2021-08-25 22:00:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16241.1|16237.1|75
1629932400000|2021-08-25 23:00:00|16241.1|16237.1|16245.8|16241.8|16247.3|16243.3|16237.9|16233.9|568
1629936000000|2021-08-26 00:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16237.9|16233.9|390
1629939600000|2021-08-26 01:00:00|16245.8|16241.8|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|160
1629943200000|2021-08-26 02:00:00|16248.9|16244.9|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|1208
1629946800000|2021-08-26 03:00:00|16256.7|16252.7|16261.4|16257.4|16262.9|16258.9|16256.7|16252.7|1047
1629950400000|2021-08-26 04:00:00|16259.8|16255.8|16258.3|16254.3|16262.9|16258.9|16256.7|16252.7|710
1629954000000|2021-08-26 05:00:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|853
1629957600000|2021-08-26 06:00:00|16261.4|16257.4|16234.8|16230.8|16266.1|16262.1|16234.8|16230.8|6557
1629961200000|2021-08-26 07:00:00|16236.4|16232.4|16247.3|16243.3|16250.4|16246.4|16231.7|16227.7|10686
1629964800000|2021-08-26 08:00:00|16244.2|16240.2|16225.4|16221.4|16244.2|16240.2|16216.1|16212.1|7269
1629968400000|2021-08-26 09:00:00|16223.9|16219.9|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|3533
1629972000000|2021-08-26 10:00:00|16222.3|16218.3|16234.8|16230.8|16244.2|16240.2|16219.2|16215.2|12928
1629975600000|2021-08-26 11:00:00|16237.9|16233.9|16216.1|16212.1|16250.4|16246.4|16216.1|16212.1|6805
1629979200000|2021-08-26 12:00:00|16219.2|16215.2|16212.9|16208.9|16228.6|16224.6|16181.7|16177.7|54883
1629982800000|2021-08-26 13:00:00|16216.1|16212.1|16209.8|16205.8|16231.7|16227.7|16191.1|16187.1|70204
1629986400000|2021-08-26 14:00:00|16206.7|16202.7|16225.4|16221.4|16234.8|16230.8|16197.3|16193.3|30079
1629990000000|2021-08-26 15:00:00|16228.6|16224.6|16225.4|16221.4|16250.4|16246.4|16222.3|16218.3|53888
1629993600000|2021-08-26 16:00:00|16227|16223|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|60976
1629997200000|2021-08-26 17:00:00|16230.1|16226.1|16247.3|16243.3|16256.7|16252.7|16219.2|16215.2|43401
1630000800000|2021-08-26 18:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|34616
1630004400000|2021-08-26 19:00:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|43501
1630008000000|2021-08-26 20:00:00|16256.7|16252.7|16234.8|16230.8|16256.7|16252.7|16228.6|16224.6|10870
1630015200000|2021-08-26 22:00:00|16233.3|16229.3|16237.9|16233.9|16244.2|16240.2|16231.7|16227.7|638
1630018800000|2021-08-26 23:00:00|16236.4|16232.4|16241.1|16237.1|16244.2|16240.2|16236.4|16232.4|210
1630022400000|2021-08-27 00:00:00|16244.2|16240.2|16250.4|16246.4|16259.8|16255.8|16241.1|16237.1|774
1630026000000|2021-08-27 01:00:00|16247.3|16243.3|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|395
1630029600000|2021-08-27 02:00:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|959
1630033200000|2021-08-27 03:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|887
1630036800000|2021-08-27 04:00:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|283
1630040400000|2021-08-27 05:00:00|16253.6|16249.6|16252|16248|16253.6|16249.6|16247.3|16243.3|492
1630044000000|2021-08-27 06:00:00|16253.6|16249.6|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|2828
1630047600000|2021-08-27 07:00:00|16259.8|16255.8|16247.3|16243.3|16262.9|16258.9|16237.9|16233.9|4445
1630051200000|2021-08-27 08:00:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|5392
1630054800000|2021-08-27 09:00:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|9298
1630058400000|2021-08-27 10:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16244.2|16240.2|5012
1630062000000|2021-08-27 11:00:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|2836
1630065600000|2021-08-27 12:00:00|16253.6|16249.6|16275.4|16271.4|16291.1|16287.1|16244.2|16240.2|16562
1630069200000|2021-08-27 13:00:00|16277|16273|16266.1|16262.1|16278.6|16274.6|16231.7|16227.7|37814
1630072800000|2021-08-27 14:00:00|16262.9|16258.9|16284.8|16280.8|16294.2|16290.2|16239.5|16235.5|25697
1630076400000|2021-08-27 15:00:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16269.2|16265.2|25615
1630080000000|2021-08-27 16:00:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16275.4|16271.4|7631
1630083600000|2021-08-27 17:00:00|16289.5|16285.5|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|8352
1630087200000|2021-08-27 18:00:00|16284.8|16280.8|16297.3|16293.3|16300.4|16296.4|16278.6|16274.6|17457
1630090800000|2021-08-27 19:00:00|16300.4|16296.4|16322.3|16318.3|16322.3|16318.3|16300.4|16296.4|13639
1630094400000|2021-08-27 20:00:00|16319.2|16315.2|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|10084
1630285200000|2021-08-30 01:00:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|387
1630288800000|2021-08-30 02:00:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16306.7|16302.7|772
1630292400000|2021-08-30 03:00:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|439
1630296000000|2021-08-30 04:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|219
1630299600000|2021-08-30 05:00:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|1310
1630303200000|2021-08-30 06:00:00|16322.3|16318.3|16319.2|16315.2|16328.6|16324.6|16309.8|16305.8|2801
1630306800000|2021-08-30 07:00:00|16322.3|16318.3|16297.3|16293.3|16322.3|16318.3|16291.1|16287.1|4006
1630310400000|2021-08-30 08:00:00|16300.4|16296.4|16309.8|16305.8|16309.8|16305.8|16294.2|16290.2|1994
1630314000000|2021-08-30 09:00:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16303.6|16299.6|3298
1630317600000|2021-08-30 10:00:00|16311.4|16307.4|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|2391
1630321200000|2021-08-30 11:00:00|16319.2|16315.2|16300.4|16296.4|16322.3|16318.3|16300.4|16296.4|2748
1630324800000|2021-08-30 12:00:00|16297.3|16293.3|16316.1|16312.1|16322.3|16318.3|16291.1|16287.1|7963
1630328400000|2021-08-30 13:00:00|16319.2|16315.2|16331.7|16327.7|16334.8|16330.8|16303.6|16299.6|29399
1630332000000|2021-08-30 14:00:00|16334.8|16330.8|16325.4|16321.4|16356.7|16352.7|16319.2|16315.2|27909
1630335600000|2021-08-30 15:00:00|16328.6|16324.6|16341.1|16337.1|16347.3|16343.3|16325.4|16321.4|14015
1630339200000|2021-08-30 16:00:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16334.8|16330.8|7206
1630342800000|2021-08-30 17:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|4292
1630346400000|2021-08-30 18:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|12860
1630350000000|2021-08-30 19:00:00|16347.3|16343.3|16362.9|16358.9|16366.1|16362.1|16344.2|16340.2|10290
1630353600000|2021-08-30 20:00:00|16359.8|16355.8|16352|16348|16362.9|16358.9|16352|16348|5146
1630360800000|2021-08-30 22:00:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|571
1630364400000|2021-08-30 23:00:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16350.4|16346.4|1133
1630368000000|2021-08-31 00:00:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1087
1630371600000|2021-08-31 01:00:00|16369.2|16365.2|16378.6|16374.6|16381.7|16377.7|16366.1|16362.1|1921
1630375200000|2021-08-31 02:00:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|805
1630378800000|2021-08-31 03:00:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|228
1630382400000|2021-08-31 04:00:00|16372.3|16368.3|16362.9|16358.9|16372.3|16368.3|16359.8|16355.8|1155
1630386000000|2021-08-31 05:00:00|16359.8|16355.8|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|888
1630389600000|2021-08-31 06:00:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|2029
1630393200000|2021-08-31 07:00:00|16355.1|16351.1|16372.3|16368.3|16381.7|16377.7|16353.6|16349.6|3834
1630396800000|2021-08-31 08:00:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|3531
1630400400000|2021-08-31 09:00:00|16369.2|16365.2|16350.4|16346.4|16369.2|16365.2|16344.2|16340.2|4644
1630404000000|2021-08-31 10:00:00|16347.3|16343.3|16328.6|16324.6|16350.4|16346.4|16325.4|16321.4|5640
1630407600000|2021-08-31 11:00:00|16325.4|16321.4|16341.1|16337.1|16350.4|16346.4|16325.4|16321.4|5872
1630411200000|2021-08-31 12:00:00|16344.2|16340.2|16344.2|16340.2|16353.6|16349.6|16334.8|16330.8|12714
1630414800000|2021-08-31 13:00:00|16347.3|16343.3|16372.3|16368.3|16381.7|16377.7|16341.1|16337.1|17383
1630418400000|2021-08-31 14:00:00|16375.4|16371.4|16322.3|16318.3|16384.8|16380.8|16309.8|16305.8|21965
1630422000000|2021-08-31 15:00:00|16325.4|16321.4|16300.4|16296.4|16325.4|16321.4|16297.3|16293.3|19886
1630425600000|2021-08-31 16:00:00|16297.3|16293.3|16306.7|16302.7|16309.8|16305.8|16272.3|16268.3|18067
1630429200000|2021-08-31 17:00:00|16303.6|16299.6|16294.2|16290.2|16306.7|16302.7|16287.9|16283.9|8012
1630432800000|2021-08-31 18:00:00|16291.1|16287.1|16300.4|16296.4|16303.6|16299.6|16291.1|16287.1|18119
1630436400000|2021-08-31 19:00:00|16297.3|16293.3|16312.9|16308.9|16316.1|16312.1|16291.1|16287.1|32379
1630440000000|2021-08-31 20:00:00|16309.8|16305.8|16294.2|16290.2|16309.8|16305.8|16287.9|16283.9|19636
1630447200000|2021-08-31 22:00:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|973
1630450800000|2021-08-31 23:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1236
1630454400000|2021-09-01 00:00:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|3814
1630458000000|2021-09-01 01:00:00|16275.4|16271.4|16266.1|16262.1|16278.6|16274.6|16266.1|16262.1|4175
1630461600000|2021-09-01 02:00:00|16262.9|16258.9|16253.6|16249.6|16269.2|16265.2|16253.6|16249.6|3318
1630465200000|2021-09-01 03:00:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|1170
1630468800000|2021-09-01 04:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|849
1630472400000|2021-09-01 05:00:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|1414
1630476000000|2021-09-01 06:00:00|16256.7|16252.7|16272.3|16268.3|16272.3|16268.3|16256.7|16252.7|3268
1630479600000|2021-09-01 07:00:00|16269.2|16265.2|16259.8|16255.8|16278.6|16274.6|16256.7|16252.7|4744
1630483200000|2021-09-01 08:00:00|16262.9|16258.9|16269.2|16265.2|16275.4|16271.4|16256.7|16252.7|2850
1630486800000|2021-09-01 09:00:00|16266.1|16262.1|16291.1|16287.1|16297.3|16293.3|16266.1|16262.1|5013
1630490400000|2021-09-01 10:00:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|2612
1630494000000|2021-09-01 11:00:00|16284.8|16280.8|16278.6|16274.6|16294.2|16290.2|16266.1|16262.1|4053
1630497600000|2021-09-01 12:00:00|16275.4|16271.4|16328.6|16324.6|16328.6|16324.6|16266.1|16262.1|17373
1630501200000|2021-09-01 13:00:00|16331.7|16327.7|16331.7|16327.7|16359.8|16355.8|16319.2|16315.2|23022
1630504800000|2021-09-01 14:00:00|16327|16323|16309.8|16305.8|16341.1|16337.1|16306.7|16302.7|21223
1630508400000|2021-09-01 15:00:00|16312.9|16308.9|16325.4|16321.4|16331.7|16327.7|16300.4|16296.4|15827
1630512000000|2021-09-01 16:00:00|16328.6|16324.6|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|6417
1630515600000|2021-09-01 17:00:00|16306.7|16302.7|16325.4|16321.4|16325.4|16321.4|16306.7|16302.7|6478
1630519200000|2021-09-01 18:00:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|6844
1630522800000|2021-09-01 19:00:00|16325.4|16321.4|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|5765
1630526400000|2021-09-01 20:00:00|16328.6|16324.6|16337.9|16333.9|16341.1|16337.1|16325.4|16321.4|6120
1630533600000|2021-09-01 22:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|682
1630537200000|2021-09-01 23:00:00|16331.7|16327.7|16328.6|16324.6|16333.3|16329.3|16325.4|16321.4|934
1630540800000|2021-09-02 00:00:00|16325.4|16321.4|16331.7|16327.7|16337.9|16333.9|16325.4|16321.4|1589
1630544400000|2021-09-02 01:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|926
1630548000000|2021-09-02 02:00:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|703
1630551600000|2021-09-02 03:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|512
1630555200000|2021-09-02 04:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|305
1630558800000|2021-09-02 05:00:00|16323.9|16319.9|16334.8|16330.8|16334.8|16330.8|16322.3|16318.3|608
1630562400000|2021-09-02 06:00:00|16331.7|16327.7|16334.8|16330.8|16344.2|16340.2|16328.6|16324.6|2276
1630566000000|2021-09-02 07:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16325.4|16321.4|2457
1630569600000|2021-09-02 08:00:00|16334.8|16330.8|16331.7|16327.7|16344.2|16340.2|16328.6|16324.6|2737
1630573200000|2021-09-02 09:00:00|16334.8|16330.8|16356.7|16352.7|16356.7|16352.7|16334.8|16330.8|3402
1630576800000|2021-09-02 10:00:00|16353.6|16349.6|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|2398
1630580400000|2021-09-02 11:00:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16341.1|16337.1|2449
1630584000000|2021-09-02 12:00:00|16359.8|16355.8|16353.6|16349.6|16362.9|16358.9|16344.2|16340.2|9638
1630587600000|2021-09-02 13:00:00|16350.4|16346.4|16328.6|16324.6|16359.8|16355.8|16328.6|16324.6|13538
1630591200000|2021-09-02 14:00:00|16325.4|16321.4|16328.6|16324.6|16337.9|16333.9|16316.1|16312.1|13424
1630594800000|2021-09-02 15:00:00|16330.1|16326.1|16334.8|16330.8|16344.2|16340.2|16325.4|16321.4|6195
1630598400000|2021-09-02 16:00:00|16331.7|16327.7|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|2755
1630602000000|2021-09-02 17:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|3066
1630605600000|2021-09-02 18:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|8292
1630609200000|2021-09-02 19:00:00|16347.3|16343.3|16359.8|16355.8|16359.8|16355.8|16344.2|16340.2|6437
1630612800000|2021-09-02 20:00:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|6717
1630620000000|2021-09-02 22:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|507
1630623600000|2021-09-02 23:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|459
1630627200000|2021-09-03 00:00:00|16356.7|16352.7|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|510
1630630800000|2021-09-03 01:00:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|569
1630634400000|2021-09-03 02:00:00|16350.4|16346.4|16344.2|16340.2|16356.7|16352.7|16344.2|16340.2|820
1630638000000|2021-09-03 03:00:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|1014
1630641600000|2021-09-03 04:00:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|486
1630645200000|2021-09-03 05:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|655
1630648800000|2021-09-03 06:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|1460
1630652400000|2021-09-03 07:00:00|16341.1|16337.1|16334.8|16330.8|16356.7|16352.7|16334.8|16330.8|2747
1630656000000|2021-09-03 08:00:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16322.3|16318.3|2449
1630659600000|2021-09-03 09:00:00|16322.3|16318.3|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|2160
1630663200000|2021-09-03 10:00:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|1519
1630666800000|2021-09-03 11:00:00|16334.8|16330.8|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|4780
1630670400000|2021-09-03 12:00:00|16341.1|16337.1|16262.9|16258.9|16400.4|16396.4|16259.8|16255.8|39434
1630674000000|2021-09-03 13:00:00|16266.1|16262.1|16267.6|16263.6|16284.8|16280.8|16256.7|16252.7|21208
1630677600000|2021-09-03 14:00:00|16269.2|16265.2|16272.3|16268.3|16297.3|16293.3|16256.7|16252.7|16313
1630681200000|2021-09-03 15:00:00|16275.4|16271.4|16281.7|16277.7|16287.9|16283.9|16275.4|16271.4|5281
1630684800000|2021-09-03 16:00:00|16280.1|16276.1|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|4298
1630688400000|2021-09-03 17:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|2507
1630692000000|2021-09-03 18:00:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|3489
1630695600000|2021-09-03 19:00:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|5545
1630699200000|2021-09-03 20:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|5030
1630879200000|2021-09-05 22:00:00|16280.1|16276.1|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|940
1630886400000|2021-09-06 00:00:00|16273.9|16269.9|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|293
1630890000000|2021-09-06 01:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|26
1630893600000|2021-09-06 02:00:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|355
1630897200000|2021-09-06 03:00:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|207
1630900800000|2021-09-06 04:00:00|||||||||59
1630904400000|2021-09-06 05:00:00|16277|16273|16275.4|16271.4|16277|16273|16272.3|16268.3|425
1630908000000|2021-09-06 06:00:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|1301
1630911600000|2021-09-06 07:00:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|991
1630915200000|2021-09-06 08:00:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|1530
1630918800000|2021-09-06 09:00:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|1941
1630922400000|2021-09-06 10:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|835
1630926000000|2021-09-06 11:00:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|903
1630929600000|2021-09-06 12:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|821
1630933200000|2021-09-06 13:00:00|16256.7|16252.7|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|1202
1630936800000|2021-09-06 14:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|705
1630940400000|2021-09-06 15:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|605
1630944000000|2021-09-06 16:00:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|655
1630965600000|2021-09-06 22:00:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|503
1630969200000|2021-09-06 23:00:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|964
1630972800000|2021-09-07 00:00:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|1178
1630976400000|2021-09-07 01:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|1820
1630980000000|2021-09-07 02:00:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|913
1630983600000|2021-09-07 03:00:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16244.2|16240.2|1585
1630987200000|2021-09-07 04:00:00|16244.2|16240.2|16252|16248|16253.6|16249.6|16237.9|16233.9|935
1630990800000|2021-09-07 05:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|1198
1630994400000|2021-09-07 06:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16228.6|16224.6|4587
1630998000000|2021-09-07 07:00:00|16244.2|16240.2|16222.3|16218.3|16247.3|16243.3|16216.1|16212.1|5950
1631001600000|2021-09-07 08:00:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|4807
1631005200000|2021-09-07 09:00:00|16209.8|16205.8|16206.7|16202.7|16219.2|16215.2|16203.6|16199.6|5053
1631008800000|2021-09-07 10:00:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|2675
1631012400000|2021-09-07 11:00:00|16208.3|16204.3|16203.6|16199.6|16209.8|16205.8|16194.2|16190.2|4501
1631016000000|2021-09-07 12:00:00|16206.7|16202.7|16191.1|16187.1|16212.9|16208.9|16184.8|16180.8|9811
1631019600000|2021-09-07 13:00:00|16194.2|16190.2|16178.6|16174.6|16212.9|16208.9|16175.4|16171.4|13382
1631023200000|2021-09-07 14:00:00|16175.4|16171.4|16175.4|16171.4|16187.9|16183.9|16162.9|16158.9|17229
1631026800000|2021-09-07 15:00:00|16172.3|16168.3|16200.4|16196.4|16203.6|16199.6|16166.1|16162.1|7881
1631030400000|2021-09-07 16:00:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16194.2|16190.2|3870
1631034000000|2021-09-07 17:00:00|16202|16198|16212.9|16208.9|16212.9|16208.9|16191.1|16187.1|5322
1631037600000|2021-09-07 18:00:00|16216.1|16212.1|16194.2|16190.2|16222.3|16218.3|16191.1|16187.1|10286
1631041200000|2021-09-07 19:00:00|16191.1|16187.1|16187.9|16183.9|16197.3|16193.3|16181.7|16177.7|7334
1631044800000|2021-09-07 20:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|5635
1631052000000|2021-09-07 22:00:00|16187.9|16183.9|16194.2|16190.2|16200.4|16196.4|16184.8|16180.8|644
1631055600000|2021-09-07 23:00:00|16191.1|16187.1|16200.4|16196.4|16200.4|16196.4|16191.1|16187.1|730
1631059200000|2021-09-08 00:00:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|1678
1631062800000|2021-09-08 01:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|821
1631066400000|2021-09-08 02:00:00|16194.2|16190.2|16206.7|16202.7|16209.8|16205.8|16194.2|16190.2|975
1631070000000|2021-09-08 03:00:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1054
1631073600000|2021-09-08 04:00:00|16209.8|16205.8|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|427
1631077200000|2021-09-08 05:00:00|16203.6|16199.6|16184.8|16180.8|16206.7|16202.7|16181.7|16177.7|2004
1631080800000|2021-09-08 06:00:00|16181.7|16177.7|16212.9|16208.9|16216.1|16212.1|16178.6|16174.6|9582
1631084400000|2021-09-08 07:00:00|16209.8|16205.8|16228.6|16224.6|16241.1|16237.1|16209.8|16205.8|8783
1631088000000|2021-09-08 08:00:00|16231.7|16227.7|16237.9|16233.9|16247.3|16243.3|16228.6|16224.6|5355
1631091600000|2021-09-08 09:00:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16222.3|16218.3|3929
1631095200000|2021-09-08 10:00:00|16225.4|16221.4|16234.8|16230.8|16241.1|16237.1|16225.4|16221.4|2619
1631098800000|2021-09-08 11:00:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|2956
1631102400000|2021-09-08 12:00:00|16241.1|16237.1|16244.2|16240.2|16256.7|16252.7|16231.7|16227.7|8052
1631106000000|2021-09-08 13:00:00|16241.1|16237.1|16228.6|16224.6|16244.2|16240.2|16216.1|16212.1|11104
1631109600000|2021-09-08 14:00:00|16225.4|16221.4|16228.6|16224.6|16237.9|16233.9|16212.9|16208.9|11529
1631113200000|2021-09-08 15:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16216.1|16212.1|7862
1631116800000|2021-09-08 16:00:00|16225.4|16221.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|8214
1631120400000|2021-09-08 17:00:00|16233.3|16229.3|16259.8|16255.8|16266.1|16262.1|16230.1|16226.1|10350
1631124000000|2021-09-08 18:00:00|16256.7|16252.7|16259.8|16255.8|16275.4|16271.4|16256.7|16252.7|9510
1631127600000|2021-09-08 19:00:00|16262.9|16258.9|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|7514
1631131200000|2021-09-08 20:00:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16244.2|16240.2|5752
1631138400000|2021-09-08 22:00:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|556
1631142000000|2021-09-08 23:00:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|525
1631145600000|2021-09-09 00:00:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|1228
1631149200000|2021-09-09 01:00:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|771
1631152800000|2021-09-09 02:00:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1130
1631156400000|2021-09-09 03:00:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|1047
1631160000000|2021-09-09 04:00:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16256.7|16252.7|1403
1631163600000|2021-09-09 05:00:00|16266.1|16262.1|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1290
1631167200000|2021-09-09 06:00:00|16266.1|16262.1|16262.9|16258.9|16272.3|16268.3|16256.7|16252.7|3171
1631170800000|2021-09-09 07:00:00|16259.8|16255.8|16281.7|16277.7|16294.2|16290.2|16259.8|16255.8|7368
1631174400000|2021-09-09 08:00:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|3482
1631178000000|2021-09-09 09:00:00|16275.4|16271.4|16275.4|16271.4|16287.9|16283.9|16272.3|16268.3|6401
1631181600000|2021-09-09 10:00:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|2768
1631185200000|2021-09-09 11:00:00|16275.4|16271.4|16259.8|16255.8|16278.6|16274.6|16258.3|16254.3|5858
1631188800000|2021-09-09 12:00:00|16262.9|16258.9|16250.4|16246.4|16281.7|16277.7|16241.1|16237.1|14328
1631192400000|2021-09-09 13:00:00|16252|16248|16259.8|16255.8|16287.9|16283.9|16247.3|16243.3|14602
1631196000000|2021-09-09 14:00:00|16256.7|16252.7|16272.3|16268.3|16275.4|16271.4|16250.4|16246.4|12991
1631199600000|2021-09-09 15:00:00|16275.4|16271.4|16303.6|16299.6|16309.8|16305.8|16272.3|16268.3|13895
1631203200000|2021-09-09 16:00:00|16300.4|16296.4|16312.9|16308.9|16312.9|16308.9|16297.3|16293.3|9461
1631206800000|2021-09-09 17:00:00|16316.1|16312.1|16384.8|16380.8|16384.8|16380.8|16312.9|16308.9|27389
1631210400000|2021-09-09 18:00:00|16381.7|16377.7|16359.8|16355.8|16384.8|16380.8|16353.6|16349.6|11147
1631214000000|2021-09-09 19:00:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16341.1|16337.1|9587
1631217600000|2021-09-09 20:00:00|16361.4|16357.4|16356.7|16352.7|16372.3|16368.3|16353.6|16349.6|7132
1631224800000|2021-09-09 22:00:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|843
1631228400000|2021-09-09 23:00:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|652
1631232000000|2021-09-10 00:00:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|1144
1631235600000|2021-09-10 01:00:00|16359.8|16355.8|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|1087
1631239200000|2021-09-10 02:00:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|1220
1631242800000|2021-09-10 03:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|360
1631246400000|2021-09-10 04:00:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|775
1631250000000|2021-09-10 05:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|1109
1631253600000|2021-09-10 06:00:00|16334.8|16330.8|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|2218
1631257200000|2021-09-10 07:00:00|16337.9|16333.9|16309.8|16305.8|16341.1|16337.1|16306.7|16302.7|6350
1631260800000|2021-09-10 08:00:00|16306.7|16302.7|16300.4|16296.4|16316.1|16312.1|16297.3|16293.3|4494
1631264400000|2021-09-10 09:00:00|16303.6|16299.6|16300.4|16296.4|16306.7|16302.7|16291.1|16287.1|2825
1631268000000|2021-09-10 10:00:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|2020
1631271600000|2021-09-10 11:00:00|16303.6|16299.6|16322.3|16318.3|16325.4|16321.4|16303.6|16299.6|7454
1631275200000|2021-09-10 12:00:00|16319.2|16315.2|16312.9|16308.9|16331.7|16327.7|16306.7|16302.7|8219
1631278800000|2021-09-10 13:00:00|16309.8|16305.8|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|9897
1631282400000|2021-09-10 14:00:00|16312.9|16308.9|16309.8|16305.8|16319.2|16315.2|16294.2|16290.2|14496
1631286000000|2021-09-10 15:00:00|16308.3|16304.3|16262.9|16258.9|16309.8|16305.8|16247.3|16243.3|17013
1631289600000|2021-09-10 16:00:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16250.4|16246.4|6406
1631293200000|2021-09-10 17:00:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|6514
1631296800000|2021-09-10 18:00:00|16266.1|16262.1|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|5888
1631300400000|2021-09-10 19:00:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|7896
1631304000000|2021-09-10 20:00:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|3409
1631484000000|2021-09-12 22:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|553
1631487600000|2021-09-12 23:00:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|2
1631491200000|2021-09-13 00:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16259.8|16255.8|1648
1631494800000|2021-09-13 01:00:00|16272.3|16268.3|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|1301
1631498400000|2021-09-13 02:00:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|939
1631502000000|2021-09-13 03:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|359
1631505600000|2021-09-13 04:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|246
1631509200000|2021-09-13 05:00:00|16294.2|16290.2|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|1279
1631512800000|2021-09-13 06:00:00|16297.3|16293.3|16278.6|16274.6|16297.3|16293.3|16272.3|16268.3|3397
1631516400000|2021-09-13 07:00:00|16281.7|16277.7|16294.2|16290.2|16294.2|16290.2|16262.9|16258.9|4005
1631520000000|2021-09-13 08:00:00|16291.1|16287.1|16294.2|16290.2|16300.4|16296.4|16284.8|16280.8|2609
1631523600000|2021-09-13 09:00:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|1699
1631527200000|2021-09-13 10:00:00|16291.1|16287.1|16303.6|16299.6|16303.6|16299.6|16287.9|16283.9|2327
1631530800000|2021-09-13 11:00:00|16306.7|16302.7|16309.8|16305.8|16316.1|16312.1|16300.4|16296.4|3769
1631534400000|2021-09-13 12:00:00|16312.9|16308.9|16303.6|16299.6|16319.2|16315.2|16291.1|16287.1|10166
1631538000000|2021-09-13 13:00:00|16305.1|16301.1|16312.9|16308.9|16316.1|16312.1|16294.2|16290.2|9995
1631541600000|2021-09-13 14:00:00|16309.8|16305.8|16322.3|16318.3|16331.7|16327.7|16303.6|16299.6|14382
1631545200000|2021-09-13 15:00:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16305.1|16301.1|7666
1631548800000|2021-09-13 16:00:00|16325.4|16321.4|16312.9|16308.9|16328.6|16324.6|16309.8|16305.8|4490
1631552400000|2021-09-13 17:00:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|4625
1631556000000|2021-09-13 18:00:00|16316.1|16312.1|16319.2|16315.2|16328.6|16324.6|16316.1|16312.1|7139
1631559600000|2021-09-13 19:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16309.8|16305.8|8613
1631563200000|2021-09-13 20:00:00|16312.9|16308.9|16306.7|16302.7|16319.2|16315.2|16306.7|16302.7|7540
1631570400000|2021-09-13 22:00:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|482
1631574000000|2021-09-13 23:00:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|186
1631577600000|2021-09-14 00:00:00|16316.1|16312.1|16294.2|16290.2|16316.1|16312.1|16294.2|16290.2|1740
1631581200000|2021-09-14 01:00:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16283.3|16279.3|1989
1631584800000|2021-09-14 02:00:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16287.9|16283.9|1427
1631588400000|2021-09-14 03:00:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16284.8|16280.8|1191
1631592000000|2021-09-14 04:00:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|2329
1631595600000|2021-09-14 05:00:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16297.3|16293.3|1262
1631599200000|2021-09-14 06:00:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|3115
1631602800000|2021-09-14 07:00:00|16312.9|16308.9|16275.4|16271.4|16319.2|16315.2|16275.4|16271.4|7368
1631606400000|2021-09-14 08:00:00|16272.3|16268.3|16291.1|16287.1|16291.1|16287.1|16272.3|16268.3|5068
1631610000000|2021-09-14 09:00:00|16287.9|16283.9|16284.8|16280.8|16294.2|16290.2|16278.6|16274.6|4171
1631613600000|2021-09-14 10:00:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|2045
1631617200000|2021-09-14 11:00:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|3351
1631620800000|2021-09-14 12:00:00|16278.6|16274.6|16306.7|16302.7|16316.1|16312.1|16259.8|16255.8|26001
1631624400000|2021-09-14 13:00:00|16305.1|16301.1|16394.2|16390.2|16400.4|16396.4|16297.3|16293.3|27312
1631628000000|2021-09-14 14:00:00|16397.3|16393.3|16450.4|16446.4|16469.2|16465.2|16394.2|16390.2|37127
1631631600000|2021-09-14 15:00:00|16447.3|16443.3|16425.4|16421.4|16447.3|16443.3|16409.8|16405.8|18155
1631635200000|2021-09-14 16:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16406.7|16402.7|8920
1631638800000|2021-09-14 17:00:00|16423.9|16419.9|16419.2|16415.2|16431.7|16427.7|16409.8|16405.8|9023
1631642400000|2021-09-14 18:00:00|16422.3|16418.3|16431.7|16427.7|16441.1|16437.1|16419.2|16415.2|11844
1631646000000|2021-09-14 19:00:00|16428.6|16424.6|16437.9|16433.9|16447.3|16443.3|16425.4|16421.4|10421
1631649600000|2021-09-14 20:00:00|16434.8|16430.8|16412.9|16408.9|16437.9|16433.9|16412.9|16408.9|7297
1631656800000|2021-09-14 22:00:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|709
1631660400000|2021-09-14 23:00:00|||||||||605
1631664000000|2021-09-15 00:00:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16403.6|16399.6|1916
1631667600000|2021-09-15 01:00:00|16412.9|16408.9|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|1204
1631671200000|2021-09-15 02:00:00|16417.6|16413.6|16409.8|16405.8|16425.4|16421.4|16409.8|16405.8|1530
1631674800000|2021-09-15 03:00:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|1213
1631678400000|2021-09-15 04:00:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|810
1631682000000|2021-09-15 05:00:00|16417.6|16413.6|16425.4|16421.4|16431.7|16427.7|16416.1|16412.1|1304
1631685600000|2021-09-15 06:00:00|16422.3|16418.3|16425.4|16421.4|16437.9|16433.9|16416.1|16412.1|4719
1631689200000|2021-09-15 07:00:00|16422.3|16418.3|16431.7|16427.7|16437.9|16433.9|16406.7|16402.7|6639
1631692800000|2021-09-15 08:00:00|16434.8|16430.8|16434.8|16430.8|16444.2|16440.2|16428.6|16424.6|4258
1631696400000|2021-09-15 09:00:00|16431.7|16427.7|16447.3|16443.3|16450.4|16446.4|16428.6|16424.6|4224
1631700000000|2021-09-15 10:00:00|16448.9|16444.9|16453.6|16449.6|16456.7|16452.7|16434.8|16430.8|3942
1631703600000|2021-09-15 11:00:00|16450.4|16446.4|16447.3|16443.3|16466.1|16462.1|16444.2|16440.2|8380
1631707200000|2021-09-15 12:00:00|16450.4|16446.4|16425.4|16421.4|16475.4|16471.4|16419.2|16415.2|19994
1631710800000|2021-09-15 13:00:00|16422.3|16418.3|16409.8|16405.8|16441.1|16437.1|16403.6|16399.6|19748
1631714400000|2021-09-15 14:00:00|16412.9|16408.9|16419.2|16415.2|16428.6|16424.6|16406.7|16402.7|16586
1631718000000|2021-09-15 15:00:00|16416.1|16412.1|16369.2|16365.2|16419.2|16415.2|16366.1|16362.1|17116
1631721600000|2021-09-15 16:00:00|16366.1|16362.1|16369.2|16365.2|16372.3|16368.3|16353.6|16349.6|11138
1631725200000|2021-09-15 17:00:00|16366.1|16362.1|16375.4|16371.4|16381.7|16377.7|16366.1|16362.1|4246
1631728800000|2021-09-15 18:00:00|16372.3|16368.3|16387.9|16383.9|16391.1|16387.1|16369.2|16365.2|6546
1631732400000|2021-09-15 19:00:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|6074
1631736000000|2021-09-15 20:00:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|5105
1631743200000|2021-09-15 22:00:00|16392.6|16388.6|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|615
1631746800000|2021-09-15 23:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|547
1631750400000|2021-09-16 00:00:00|16384.8|16380.8|16400.4|16396.4|16400.4|16396.4|16378.6|16374.6|2001
1631754000000|2021-09-16 01:00:00|16397.3|16393.3|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1502
1631757600000|2021-09-16 02:00:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|266
1631761200000|2021-09-16 03:00:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|825
1631764800000|2021-09-16 04:00:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|877
1631768400000|2021-09-16 05:00:00|16400.4|16396.4|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|1648
1631772000000|2021-09-16 06:00:00|16397.3|16393.3|16372.3|16368.3|16400.4|16396.4|16372.3|16368.3|3683
1631775600000|2021-09-16 07:00:00|16375.4|16371.4|16375.4|16371.4|16387.9|16383.9|16362.9|16358.9|4017
1631779200000|2021-09-16 08:00:00|16372.3|16368.3|16369.2|16365.2|16378.6|16374.6|16362.9|16358.9|3833
1631782800000|2021-09-16 09:00:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16353.6|16349.6|2718
1631786400000|2021-09-16 10:00:00|16362.9|16358.9|16381.7|16377.7|16391.1|16387.1|16362.9|16358.9|4124
1631790000000|2021-09-16 11:00:00|16378.6|16374.6|16366.1|16362.1|16381.7|16377.7|16353.6|16349.6|6012
1631793600000|2021-09-16 12:00:00|16362.9|16358.9|16325.4|16321.4|16381.7|16377.7|16322.3|16318.3|19564
1631797200000|2021-09-16 13:00:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16300.4|16296.4|17441
1631800800000|2021-09-16 14:00:00|16319.2|16315.2|16350.4|16346.4|16356.7|16352.7|16316.1|16312.1|14825
1631804400000|2021-09-16 15:00:00|16353.6|16349.6|16334.8|16330.8|16372.3|16368.3|16334.8|16330.8|11804
1631808000000|2021-09-16 16:00:00|16337.9|16333.9|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|5833
1631811600000|2021-09-16 17:00:00|16350.4|16346.4|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|4638
1631815200000|2021-09-16 18:00:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|5421
1631818800000|2021-09-16 19:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|5691
1631822400000|2021-09-16 20:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|4165
1631829600000|2021-09-16 22:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|856
1631833200000|2021-09-16 23:00:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|823
1631836800000|2021-09-17 00:00:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|1329
1631840400000|2021-09-17 01:00:00|16339.5|16335.5|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|1071
1631844000000|2021-09-17 02:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16322.3|16318.3|2014
1631847600000|2021-09-17 03:00:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16339.5|16335.5|1436
1631851200000|2021-09-17 04:00:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|398
1631854800000|2021-09-17 05:00:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|1014
1631858400000|2021-09-17 06:00:00|16334.8|16330.8|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|3357
1631862000000|2021-09-17 07:00:00|16344.2|16340.2|16344.2|16340.2|16359.8|16355.8|16334.8|16330.8|4309
1631865600000|2021-09-17 08:00:00|16347.3|16343.3|16334.8|16330.8|16347.3|16343.3|16322.3|16318.3|4138
1631869200000|2021-09-17 09:00:00|16331.7|16327.7|16328.6|16324.6|16344.2|16340.2|16328.6|16324.6|3394
1631872800000|2021-09-17 10:00:00|16331.7|16327.7|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|3077
1631876400000|2021-09-17 11:00:00|16334.8|16330.8|16322.3|16318.3|16334.8|16330.8|16316.1|16312.1|5778
1631880000000|2021-09-17 12:00:00|16325.4|16321.4|16297.3|16293.3|16344.2|16340.2|16297.3|16293.3|15192
1631883600000|2021-09-17 13:00:00|16294.2|16290.2|16266.1|16262.1|16294.2|16290.2|16244.2|16240.2|30500
1631887200000|2021-09-17 14:00:00|16262.9|16258.9|16250.4|16246.4|16275.4|16271.4|16228.6|16224.6|22376
1631890800000|2021-09-17 15:00:00|16253.6|16249.6|16256.7|16252.7|16266.1|16262.1|16241.1|16237.1|12575
1631894400000|2021-09-17 16:00:00|16255.1|16251.1|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|6737
1631898000000|2021-09-17 17:00:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|3953
1631901600000|2021-09-17 18:00:00|16259.8|16255.8|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|4862
1631905200000|2021-09-17 19:00:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|6921
1631908800000|2021-09-17 20:00:00|16259.8|16255.8|16272.3|16268.3|16275.4|16271.4|16259.8|16255.8|4891
1632088800000|2021-09-19 22:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16267.6|16263.6|1253
1632092400000|2021-09-19 23:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|519
1632096000000|2021-09-20 00:00:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|717
1632099600000|2021-09-20 01:00:00|16266.1|16262.1|16278.6|16274.6|16278.6|16274.6|16266.1|16262.1|624
1632103200000|2021-09-20 02:00:00|16275.4|16271.4|16291.1|16287.1|16291.1|16287.1|16275.4|16271.4|1267
1632106800000|2021-09-20 03:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|809
1632110400000|2021-09-20 04:00:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|733
1632114000000|2021-09-20 05:00:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|1397
1632117600000|2021-09-20 06:00:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16278.6|16274.6|4435
1632121200000|2021-09-20 07:00:00|16294.2|16290.2|16316.1|16312.1|16319.2|16315.2|16287.9|16283.9|8195
1632124800000|2021-09-20 08:00:00|16319.2|16315.2|16328.6|16324.6|16344.2|16340.2|16316.1|16312.1|7810
1632128400000|2021-09-20 09:00:00|16330.1|16326.1|16347.3|16343.3|16353.6|16349.6|16325.4|16321.4|5232
1632132000000|2021-09-20 10:00:00|16344.2|16340.2|16344.2|16340.2|16353.6|16349.6|16337.9|16333.9|5240
1632135600000|2021-09-20 11:00:00|16341.1|16337.1|16384.8|16380.8|16384.8|16380.8|16337.9|16333.9|10270
1632139200000|2021-09-20 12:00:00|16387.9|16383.9|16378.6|16374.6|16400.4|16396.4|16375.4|16371.4|14294
1632142800000|2021-09-20 13:00:00|16375.4|16371.4|16347.3|16343.3|16381.7|16377.7|16331.7|16327.7|17217
1632146400000|2021-09-20 14:00:00|16344.2|16340.2|16353.6|16349.6|16366.1|16362.1|16344.2|16340.2|14419
1632150000000|2021-09-20 15:00:00|16356.7|16352.7|16375.4|16371.4|16375.4|16371.4|16344.2|16340.2|8349
1632153600000|2021-09-20 16:00:00|16372.3|16368.3|16403.6|16399.6|16412.9|16408.9|16372.3|16368.3|16768
1632157200000|2021-09-20 17:00:00|16406.7|16402.7|16391.1|16387.1|16419.2|16415.2|16391.1|16387.1|10418
1632160800000|2021-09-20 18:00:00|16387.9|16383.9|16387.9|16383.9|16394.2|16390.2|16378.6|16374.6|9111
1632164400000|2021-09-20 19:00:00|16384.8|16380.8|16387.9|16383.9|16397.3|16393.3|16381.7|16377.7|10544
1632168000000|2021-09-20 20:00:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|5669
1632175200000|2021-09-20 22:00:00|16378.6|16374.6|16397.3|16393.3|16400.4|16396.4|16378.6|16374.6|3277
1632178800000|2021-09-20 23:00:00|16400.4|16396.4|16387.9|16383.9|16403.6|16399.6|16384.8|16380.8|1121
1632182400000|2021-09-21 00:00:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16369.2|16365.2|2131
1632186000000|2021-09-21 01:00:00|16378.6|16374.6|16362.9|16358.9|16384.8|16380.8|16362.9|16358.9|2178
1632189600000|2021-09-21 02:00:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|793
1632193200000|2021-09-21 03:00:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|492
1632196800000|2021-09-21 04:00:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|674
1632200400000|2021-09-21 05:00:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16353.6|16349.6|1534
1632204000000|2021-09-21 06:00:00|16364.5|16360.5|16344.2|16340.2|16375.4|16371.4|16344.2|16340.2|4518
1632207600000|2021-09-21 07:00:00|16347.3|16343.3|16325.4|16321.4|16350.4|16346.4|16322.3|16318.3|7144
1632211200000|2021-09-21 08:00:00|16328.6|16324.6|16337.9|16333.9|16341.1|16337.1|16322.3|16318.3|6573
1632214800000|2021-09-21 09:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|4589
1632218400000|2021-09-21 10:00:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|4343
1632222000000|2021-09-21 11:00:00|16347.3|16343.3|16353.6|16349.6|16359.8|16355.8|16341.1|16337.1|5069
1632225600000|2021-09-21 12:00:00|16350.4|16346.4|16384.8|16380.8|16391.1|16387.1|16350.4|16346.4|18957
1632229200000|2021-09-21 13:00:00|16381.7|16377.7|16353.6|16349.6|16387.9|16383.9|16353.6|16349.6|22179
1632232800000|2021-09-21 14:00:00|16356.7|16352.7|16384.8|16380.8|16394.2|16390.2|16356.7|16352.7|19194
1632236400000|2021-09-21 15:00:00|16387.9|16383.9|16362.9|16358.9|16394.2|16390.2|16356.7|16352.7|12381
1632240000000|2021-09-21 16:00:00|16359.8|16355.8|16384.8|16380.8|16384.8|16380.8|16353.6|16349.6|20979
1632243600000|2021-09-21 17:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16362.9|16358.9|12668
1632247200000|2021-09-21 18:00:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|5405
1632250800000|2021-09-21 19:00:00|16372.3|16368.3|16381.7|16377.7|16384.8|16380.8|16366.1|16362.1|7828
1632254400000|2021-09-21 20:00:00|16384.8|16380.8|16375.4|16371.4|16384.8|16380.8|16369.2|16365.2|5467
1632261600000|2021-09-21 22:00:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|644
1632265200000|2021-09-21 23:00:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|1408
1632268800000|2021-09-22 00:00:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16381.7|16377.7|2258
1632272400000|2021-09-22 01:00:00|16383.3|16379.3|16362.9|16358.9|16384.8|16380.8|16337.9|16333.9|6702
1632276000000|2021-09-22 02:00:00|16364.5|16360.5|16362.9|16358.9|16375.4|16371.4|16362.9|16358.9|1371
1632279600000|2021-09-22 03:00:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|615
1632283200000|2021-09-22 04:00:00|16361.4|16357.4|16362.9|16358.9|16369.2|16365.2|16359.8|16355.8|563
1632286800000|2021-09-22 05:00:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|1282
1632290400000|2021-09-22 06:00:00|16362.9|16358.9|16353.6|16349.6|16366.1|16362.1|16350.4|16346.4|2780
1632294000000|2021-09-22 07:00:00|16356.7|16352.7|16372.3|16368.3|16378.6|16374.6|16347.3|16343.3|6256
1632297600000|2021-09-22 08:00:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|3084
1632301200000|2021-09-22 09:00:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16356.7|16352.7|3177
1632304800000|2021-09-22 10:00:00|16362.9|16358.9|16350.4|16346.4|16366.1|16362.1|16341.1|16337.1|4164
1632308400000|2021-09-22 11:00:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16347.3|16343.3|2555
1632312000000|2021-09-22 12:00:00|16353.6|16349.6|16369.2|16365.2|16391.1|16387.1|16350.4|16346.4|10289
1632315600000|2021-09-22 13:00:00|16372.3|16368.3|16384.8|16380.8|16387.9|16383.9|16362.9|16358.9|13869
1632319200000|2021-09-22 14:00:00|16387.9|16383.9|16394.2|16390.2|16406.7|16402.7|16378.6|16374.6|13641
1632322800000|2021-09-22 15:00:00|16397.3|16393.3|16406.7|16402.7|16416.1|16412.1|16397.3|16393.3|8456
1632326400000|2021-09-22 16:00:00|16403.6|16399.6|16403.6|16399.6|16412.9|16408.9|16397.3|16393.3|6539
1632330000000|2021-09-22 17:00:00|16400.4|16396.4|16408.3|16404.3|16414.5|16410.5|16400.4|16396.4|7412
1632333600000|2021-09-22 18:00:00|16398.9|16394.9|16381.7|16377.7|16434.8|16430.8|16366.1|16362.1|35874
1632337200000|2021-09-22 19:00:00|16378.6|16374.6|16437.9|16433.9|16441.1|16437.1|16375.4|16371.4|22514
1632340800000|2021-09-22 20:00:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16431.7|16427.7|9182
1632348000000|2021-09-22 22:00:00|16448.9|16444.9|16437.9|16433.9|16450.4|16446.4|16431.7|16427.7|2485
1632351600000|2021-09-22 23:00:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|522
1632355200000|2021-09-23 00:00:00|16441.1|16437.1|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|1515
1632358800000|2021-09-23 01:00:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|1201
1632362400000|2021-09-23 02:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|1290
1632366000000|2021-09-23 03:00:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|891
1632369600000|2021-09-23 04:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|355
1632373200000|2021-09-23 05:00:00|16422.3|16418.3|16412.9|16408.9|16425.4|16421.4|16412.9|16408.9|968
1632376800000|2021-09-23 06:00:00|16416.1|16412.1|16387.9|16383.9|16416.1|16412.1|16381.7|16377.7|9430
1632380400000|2021-09-23 07:00:00|16391.1|16387.1|16400.4|16396.4|16409.8|16405.8|16372.3|16368.3|11154
1632384000000|2021-09-23 08:00:00|16403.6|16399.6|16394.2|16390.2|16403.6|16399.6|16387.9|16383.9|4516
1632387600000|2021-09-23 09:00:00|16391.1|16387.1|16372.3|16368.3|16394.2|16390.2|16362.9|16358.9|8410
1632391200000|2021-09-23 10:00:00|16375.4|16371.4|16406.7|16402.7|16416.1|16412.1|16372.3|16368.3|12117
1632394800000|2021-09-23 11:00:00|16409.8|16405.8|16378.6|16374.6|16412.9|16408.9|16378.6|16374.6|7913
1632398400000|2021-09-23 12:00:00|16375.4|16371.4|16325.4|16321.4|16394.2|16390.2|16322.3|16318.3|22495
1632402000000|2021-09-23 13:00:00|16322.3|16318.3|16331.7|16327.7|16337.9|16333.9|16306.7|16302.7|29175
1632405600000|2021-09-23 14:00:00|16328.6|16324.6|16278.6|16274.6|16337.9|16333.9|16272.3|16268.3|23838
1632409200000|2021-09-23 15:00:00|16275.4|16271.4|16237.9|16233.9|16278.6|16274.6|16206.7|16202.7|36227
1632412800000|2021-09-23 16:00:00|16234.8|16230.8|16225.4|16221.4|16241.1|16237.1|16216.1|16212.1|13535
1632416400000|2021-09-23 17:00:00|16231.7|16227.7|16244.2|16240.2|16247.3|16243.3|16225.4|16221.4|11088
1632420000000|2021-09-23 18:00:00|16241.1|16237.1|16219.2|16215.2|16241.1|16237.1|16216.1|16212.1|14452
1632423600000|2021-09-23 19:00:00|16216.1|16212.1|16197.3|16193.3|16222.3|16218.3|16197.3|16193.3|8180
1632427200000|2021-09-23 20:00:00|16200.4|16196.4|16175.4|16171.4|16200.4|16196.4|16166.1|16162.1|15536
1632434400000|2021-09-23 22:00:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|2536
1632438000000|2021-09-23 23:00:00|16181.7|16177.7|16183.3|16179.3|16187.9|16183.9|16178.6|16174.6|1539
1632441600000|2021-09-24 00:00:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|3370
1632445200000|2021-09-24 01:00:00|16172.3|16168.3|16191.1|16187.1|16191.1|16187.1|16162.9|16158.9|2492
1632448800000|2021-09-24 02:00:00|16187.9|16183.9|16172.3|16168.3|16187.9|16183.9|16172.3|16168.3|2006
1632452400000|2021-09-24 03:00:00|16169.2|16165.2|16141.1|16137.1|16172.3|16168.3|16134.8|16130.8|3865
1632456000000|2021-09-24 04:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16141.1|16137.1|1292
1632459600000|2021-09-24 05:00:00|16145.8|16141.8|16169.2|16165.2|16169.2|16165.2|16144.2|16140.2|2297
1632463200000|2021-09-24 06:00:00|16166.1|16162.1|16153.6|16149.6|16175.4|16171.4|16137.9|16133.9|9327
1632466800000|2021-09-24 07:00:00|16156.7|16152.7|16184.8|16180.8|16187.9|16183.9|16144.2|16140.2|13275
1632470400000|2021-09-24 08:00:00|16181.7|16177.7|16194.2|16190.2|16200.4|16196.4|16178.6|16174.6|11621
1632474000000|2021-09-24 09:00:00|16197.3|16193.3|16209.8|16205.8|16209.8|16205.8|16191.1|16187.1|5321
1632477600000|2021-09-24 10:00:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|8188
1632481200000|2021-09-24 11:00:00|16216.1|16212.1|16194.2|16190.2|16222.3|16218.3|16187.9|16183.9|7718
1632484800000|2021-09-24 12:00:00|16197.3|16193.3|16175.4|16171.4|16200.4|16196.4|16159.8|16155.8|17430
1632488400000|2021-09-24 13:00:00|16172.3|16168.3|16125.4|16121.4|16181.7|16177.7|16119.2|16115.2|26629
1632492000000|2021-09-24 14:00:00|16128.6|16124.6|16119.2|16115.2|16147.3|16143.3|16100.4|16096.4|27387
1632495600000|2021-09-24 15:00:00|16116.1|16112.1|16122.3|16118.3|16131.7|16127.7|16112.9|16108.9|14323
1632499200000|2021-09-24 16:00:00|16125.4|16121.4|16119.2|16115.2|16137.9|16133.9|16112.9|16108.9|7492
1632502800000|2021-09-24 17:00:00|16116.1|16112.1|16097.3|16093.3|16119.2|16115.2|16097.3|16093.3|9112
1632506400000|2021-09-24 18:00:00|16100.4|16096.4|16097.3|16093.3|16106.7|16102.7|16087.9|16083.9|12801
1632510000000|2021-09-24 19:00:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|9580
1632513600000|2021-09-24 20:00:00|16100.4|16096.4|16103.6|16099.6|16109.8|16105.8|16097.3|16093.3|10752
1632693600000|2021-09-26 22:00:00|16100.4|16096.4|16087.9|16083.9|16106.7|16102.7|16087.9|16083.9|2435
1632697200000|2021-09-26 23:00:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16075.4|16071.4|2403
1632700800000|2021-09-27 00:00:00|16087.9|16083.9|16103.6|16099.6|16103.6|16099.6|16078.6|16074.6|3804
1632704400000|2021-09-27 01:00:00|16100.4|16096.4|16109.8|16105.8|16119.2|16115.2|16100.4|16096.4|3221
1632708000000|2021-09-27 02:00:00|16112.9|16108.9|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|2126
1632711600000|2021-09-27 03:00:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|1041
1632715200000|2021-09-27 04:00:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|804
1632718800000|2021-09-27 05:00:00|16117.6|16113.6|16106.7|16102.7|16119.2|16115.2|16106.7|16102.7|1325
1632722400000|2021-09-27 06:00:00|16103.6|16099.6|16112.9|16108.9|16119.2|16115.2|16097.3|16093.3|6115
1632726000000|2021-09-27 07:00:00|16109.8|16105.8|16103.6|16099.6|16128.6|16124.6|16103.6|16099.6|7287
1632729600000|2021-09-27 08:00:00|16105.1|16101.1|16072.3|16068.3|16106.7|16102.7|16059.8|16055.8|11395
1632733200000|2021-09-27 09:00:00|16069.2|16065.2|16044.2|16040.2|16075.4|16071.4|16031.7|16027.7|10408
1632736800000|2021-09-27 10:00:00|16047.3|16043.3|16053.6|16049.6|16056.7|16052.7|16028.6|16024.6|7607
1632740400000|2021-09-27 11:00:00|16050.4|16046.4|16041.1|16037.1|16056.7|16052.7|16037.9|16033.9|6610
1632744000000|2021-09-27 12:00:00|16042.6|16038.6|16062.9|16058.9|16069.2|16065.2|15984.8|15980.8|33398
1632747600000|2021-09-27 13:00:00|16059.8|16055.8|16075.4|16071.4|16075.4|16071.4|16022.3|16018.3|23712
1632751200000|2021-09-27 14:00:00|16072.3|16068.3|16050.4|16046.4|16081.7|16077.7|16047.3|16043.3|20541
1632754800000|2021-09-27 15:00:00|16053.6|16049.6|16069.2|16065.2|16078.6|16074.6|16053.6|16049.6|14727
1632758400000|2021-09-27 16:00:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|5919
1632762000000|2021-09-27 17:00:00|16069.2|16065.2|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|6895
1632765600000|2021-09-27 18:00:00|16078.6|16074.6|16069.2|16065.2|16084.8|16080.8|16069.2|16065.2|6061
1632769200000|2021-09-27 19:00:00|16066.1|16062.1|16053.6|16049.6|16078.6|16074.6|16053.6|16049.6|8442
1632772800000|2021-09-27 20:00:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16050.4|16046.4|7228
1632780000000|2021-09-27 22:00:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|1070
1632783600000|2021-09-27 23:00:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|984
1632787200000|2021-09-28 00:00:00|16072.3|16068.3|16069.2|16065.2|16078.6|16074.6|16066.1|16062.1|1376
1632790800000|2021-09-28 01:00:00|16072.3|16068.3|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|1079
1632794400000|2021-09-28 02:00:00|16069.2|16065.2|16031.7|16027.7|16072.3|16068.3|16031.7|16027.7|1335
1632798000000|2021-09-28 03:00:00|16034.8|16030.8|16009.8|16005.8|16034.8|16030.8|16009.8|16005.8|4252
1632801600000|2021-09-28 04:00:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|617
1632805200000|2021-09-28 05:00:00|16011.4|16007.4|15994.2|15990.2|16016.1|16012.1|15991.1|15987.1|3560
1632808800000|2021-09-28 06:00:00|15991.1|15987.1|15959.8|15955.8|16003.6|15999.6|15944.2|15940.2|12406
1632812400000|2021-09-28 07:00:00|15956.7|15952.7|15950.4|15946.4|15969.2|15965.2|15942.6|15938.6|12173
1632816000000|2021-09-28 08:00:00|15947.3|15943.3|15959.8|15955.8|15964.5|15960.5|15925.4|15921.4|11834
1632819600000|2021-09-28 09:00:00|15956.7|15952.7|15966.1|15962.1|15978.6|15974.6|15937.9|15933.9|9633
1632823200000|2021-09-28 10:00:00|15962.9|15958.9|15953.6|15949.6|15981.7|15977.7|15950.4|15946.4|7890
1632826800000|2021-09-28 11:00:00|15956.7|15952.7|15966.1|15962.1|15972.3|15968.3|15931.7|15927.7|14863
1632830400000|2021-09-28 12:00:00|15962.9|15958.9|15928.6|15924.6|15966.1|15962.1|15919.2|15915.2|22427
1632834000000|2021-09-28 13:00:00|15931.7|15927.7|15897.3|15893.3|15950.4|15946.4|15875.4|15871.4|26458
1632837600000|2021-09-28 14:00:00|15895.8|15891.8|15912.9|15908.9|15953.6|15949.6|15895.8|15891.8|32078
1632841200000|2021-09-28 15:00:00|15916.1|15912.1|15953.6|15949.6|15978.6|15974.6|15912.9|15908.9|21581
1632844800000|2021-09-28 16:00:00|15956.7|15952.7|15966.1|15962.1|15975.4|15971.4|15950.4|15946.4|11585
1632848400000|2021-09-28 17:00:00|15964.5|15960.5|15953.6|15949.6|15966.1|15962.1|15931.7|15927.7|11098
1632852000000|2021-09-28 18:00:00|15950.4|15946.4|15934.8|15930.8|15956.7|15952.7|15931.7|15927.7|17218
1632855600000|2021-09-28 19:00:00|15931.7|15927.7|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|15080
1632859200000|2021-09-28 20:00:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15891.1|15887.1|13470
1632866400000|2021-09-28 22:00:00|15909.8|15905.8|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|1250
1632870000000|2021-09-28 23:00:00|15900.4|15896.4|15894.2|15890.2|15903.6|15899.6|15887.9|15883.9|2138
1632873600000|2021-09-29 00:00:00|15897.3|15893.3|15875.4|15871.4|15903.6|15899.6|15872.3|15868.3|4130
1632877200000|2021-09-29 01:00:00|15878.6|15874.6|15912.9|15908.9|15916.1|15912.1|15875.4|15871.4|3539
1632880800000|2021-09-29 02:00:00|15916.1|15912.1|15934.8|15930.8|15937.9|15933.9|15903.6|15899.6|3300
1632884400000|2021-09-29 03:00:00|15931.7|15927.7|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|1713
1632888000000|2021-09-29 04:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15912.9|15908.9|1990
1632891600000|2021-09-29 05:00:00|15928.6|15924.6|15922.3|15918.3|15937.9|15933.9|15919.2|15915.2|2774
1632895200000|2021-09-29 06:00:00|15919.2|15915.2|15972.3|15968.3|15975.4|15971.4|15906.7|15902.7|9352
1632898800000|2021-09-29 07:00:00|15975.4|15971.4|15966.1|15962.1|15984.8|15980.8|15956.7|15952.7|10231
1632902400000|2021-09-29 08:00:00|15962.9|15958.9|15969.2|15965.2|15981.7|15977.7|15953.6|15949.6|8300
1632906000000|2021-09-29 09:00:00|15966.1|15962.1|15997.3|15993.3|15997.3|15993.3|15962.9|15958.9|7824
1632909600000|2021-09-29 10:00:00|15994.2|15990.2|15991.1|15987.1|16006.7|16002.7|15981.7|15977.7|9101
1632913200000|2021-09-29 11:00:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15969.2|15965.2|8243
1632916800000|2021-09-29 12:00:00|15978.6|15974.6|15959.8|15955.8|15984.8|15980.8|15944.2|15940.2|16468
1632920400000|2021-09-29 13:00:00|15956.7|15952.7|15981.7|15977.7|16009.8|16005.8|15944.2|15940.2|23495
1632924000000|2021-09-29 14:00:00|15984.8|15980.8|15962.9|15958.9|15991.1|15987.1|15959.8|15955.8|26611
1632927600000|2021-09-29 15:00:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15950.4|15946.4|14203
1632931200000|2021-09-29 16:00:00|15966.1|15962.1|15941.1|15937.1|15972.3|15968.3|15941.1|15937.1|8705
1632934800000|2021-09-29 17:00:00|15944.2|15940.2|15909.8|15905.8|15944.2|15940.2|15884.8|15880.8|25464
1632938400000|2021-09-29 18:00:00|15912.9|15908.9|15912.9|15908.9|15919.2|15915.2|15894.2|15890.2|18517
1632942000000|2021-09-29 19:00:00|15916.1|15912.1|15937.9|15933.9|15941.1|15937.1|15900.4|15896.4|13440
1632945600000|2021-09-29 20:00:00|15934.8|15930.8|15956.7|15952.7|15956.7|15952.7|15925.4|15921.4|12426
1632952800000|2021-09-29 22:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1235
1632956400000|2021-09-29 23:00:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1222
1632960000000|2021-09-30 00:00:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|1986
1632963600000|2021-09-30 01:00:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1273
1632967200000|2021-09-30 02:00:00|15977|15973|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|704
1632970800000|2021-09-30 03:00:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|663
1632974400000|2021-09-30 04:00:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|1281
1632978000000|2021-09-30 05:00:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1168
1632981600000|2021-09-30 06:00:00|15959.8|15955.8|15916.1|15912.1|15962.9|15958.9|15916.1|15912.1|8336
1632985200000|2021-09-30 07:00:00|15912.9|15908.9|15925.4|15921.4|15934.8|15930.8|15912.9|15908.9|10542
1632988800000|2021-09-30 08:00:00|15928.6|15924.6|15950.4|15946.4|15953.6|15949.6|15928.6|15924.6|4582
1632992400000|2021-09-30 09:00:00|15953.6|15949.6|15966.1|15962.1|15975.4|15971.4|15944.2|15940.2|5400
1632996000000|2021-09-30 10:00:00|15962.9|15958.9|15941.1|15937.1|15966.1|15962.1|15937.9|15933.9|4960
1632999600000|2021-09-30 11:00:00|15937.9|15933.9|15941.1|15937.1|15950.4|15946.4|15928.6|15924.6|6712
1633003200000|2021-09-30 12:00:00|15944.2|15940.2|15916.1|15912.1|15944.2|15940.2|15912.9|15908.9|14435
1633006800000|2021-09-30 13:00:00|15912.9|15908.9|15919.2|15915.2|15931.7|15927.7|15884.8|15880.8|19998
1633010400000|2021-09-30 14:00:00|15916.1|15912.1|15937.9|15933.9|15944.2|15940.2|15909.8|15905.8|21952
1633014000000|2021-09-30 15:00:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15894.2|15890.2|17382
1633017600000|2021-09-30 16:00:00|15941.1|15937.1|15950.4|15946.4|15959.8|15955.8|15937.9|15933.9|14867
1633021200000|2021-09-30 17:00:00|15947.3|15943.3|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|9638
1633024800000|2021-09-30 18:00:00|15937.9|15933.9|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|16991
1633028400000|2021-09-30 19:00:00|15928.6|15924.6|15953.6|15949.6|15956.7|15952.7|15925.4|15921.4|41920
1633032000000|2021-09-30 20:00:00|15950.4|15946.4|16000.4|15996.4|16009.8|16005.8|15941.1|15937.1|26475
1633039200000|2021-09-30 22:00:00|15997.3|15993.3|15978.6|15974.6|15997.3|15993.3|15978.6|15974.6|2495
1633042800000|2021-09-30 23:00:00|15975.4|15971.4|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|2509
1633046400000|2021-10-01 00:00:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15966.1|15962.1|3000
1633050000000|2021-10-01 01:00:00|15975.4|15971.4|16025.4|16021.4|16028.6|16024.6|15975.4|15971.4|5414
1633053600000|2021-10-01 02:00:00|16022.3|16018.3|16012.9|16008.9|16028.6|16024.6|16012.9|16008.9|2077
1633057200000|2021-10-01 03:00:00|16009.8|16005.8|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|1825
1633060800000|2021-10-01 04:00:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1143
1633064400000|2021-10-01 05:00:00|16025.4|16021.4|16009.8|16005.8|16025.4|16021.4|16006.7|16002.7|3003
1633068000000|2021-10-01 06:00:00|16006.7|16002.7|16016.1|16012.1|16028.6|16024.6|15997.3|15993.3|7382
1633071600000|2021-10-01 07:00:00|16019.2|16015.2|15966.1|15962.1|16031.7|16027.7|15956.7|15952.7|14536
1633075200000|2021-10-01 08:00:00|15962.9|15958.9|15994.2|15990.2|16000.4|15996.4|15959.8|15955.8|7998
1633078800000|2021-10-01 09:00:00|15991.1|15987.1|16016.1|16012.1|16019.2|16015.2|15991.1|15987.1|7949
1633082400000|2021-10-01 10:00:00|16019.2|16015.2|16000.4|15996.4|16019.2|16015.2|15994.2|15990.2|4275
1633086000000|2021-10-01 11:00:00|16003.6|15999.6|16003.6|15999.6|16012.9|16008.9|15984.8|15980.8|7180
1633089600000|2021-10-01 12:00:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|15972.3|15968.3|21569
1633093200000|2021-10-01 13:00:00|16012.9|16008.9|15994.2|15990.2|16016.1|16012.1|15981.7|15977.7|18452
1633096800000|2021-10-01 14:00:00|15984.8|15980.8|16009.8|16005.8|16016.1|16012.1|15962.9|15958.9|26672
1633100400000|2021-10-01 15:00:00|16006.7|16002.7|15991.1|15987.1|16009.8|16005.8|15962.9|15958.9|22286
1633104000000|2021-10-01 16:00:00|15994.2|15990.2|15991.1|15987.1|16000.4|15996.4|15981.7|15977.7|13155
1633107600000|2021-10-01 17:00:00|15994.2|15990.2|16000.4|15996.4|16012.9|16008.9|15991.1|15987.1|9077
1633111200000|2021-10-01 18:00:00|15997.3|15993.3|16034.8|16030.8|16044.2|16040.2|15994.2|15990.2|14793
1633114800000|2021-10-01 19:00:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16019.2|16015.2|10537
1633118400000|2021-10-01 20:00:00|16031.7|16027.7|16047.3|16043.3|16047.3|16043.3|16025.4|16021.4|7900
1633298400000|2021-10-03 22:00:00|16041.1|16037.1|16037.9|16033.9|16053.6|16049.6|16030.1|16026.1|3548
1633302000000|2021-10-03 23:00:00|16041.1|16037.1|16050.4|16046.4|16053.6|16049.6|16041.1|16037.1|1452
1633305600000|2021-10-04 00:00:00|16053.6|16049.6|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|4341
1633309200000|2021-10-04 01:00:00|16053.6|16049.6|16041.1|16037.1|16056.7|16052.7|16041.1|16037.1|2369
1633312800000|2021-10-04 02:00:00|16042.6|16038.6|16028.6|16024.6|16047.3|16043.3|16025.4|16021.4|3359
1633316400000|2021-10-04 03:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|3445
1633320000000|2021-10-04 04:00:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|1830
1633323600000|2021-10-04 05:00:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|888
1633327200000|2021-10-04 06:00:00|16022.3|16018.3|16031.7|16027.7|16050.4|16046.4|16016.1|16012.1|4770
1633330800000|2021-10-04 07:00:00|16034.8|16030.8|16009.8|16005.8|16037.9|16033.9|16009.8|16005.8|7751
1633334400000|2021-10-04 08:00:00|16006.7|16002.7|15987.9|15983.9|16009.8|16005.8|15984.8|15980.8|8694
1633338000000|2021-10-04 09:00:00|15984.8|15980.8|15987.9|15983.9|15997.3|15993.3|15981.7|15977.7|4912
1633341600000|2021-10-04 10:00:00|15984.8|15980.8|15978.6|15974.6|15991.1|15987.1|15972.3|15968.3|5481
1633345200000|2021-10-04 11:00:00|15981.7|15977.7|15991.1|15987.1|15994.2|15990.2|15966.1|15962.1|7181
1633348800000|2021-10-04 12:00:00|15987.9|15983.9|15991.1|15987.1|16022.3|16018.3|15984.8|15980.8|16470
1633352400000|2021-10-04 13:00:00|15987.9|15983.9|15956.7|15952.7|15997.3|15993.3|15950.4|15946.4|21736
1633356000000|2021-10-04 14:00:00|15953.6|15949.6|16012.9|16008.9|16044.2|16040.2|15953.6|15949.6|38243
1633359600000|2021-10-04 15:00:00|16016.1|16012.1|16016.1|16012.1|16031.7|16027.7|16003.6|15999.6|17992
1633363200000|2021-10-04 16:00:00|16019.2|16015.2|16031.7|16027.7|16041.1|16037.1|16019.2|16015.2|12331
1633366800000|2021-10-04 17:00:00|16028.6|16024.6|16016.1|16012.1|16034.8|16030.8|16012.9|16008.9|5608
1633370400000|2021-10-04 18:00:00|16019.2|16015.2|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|8946
1633374000000|2021-10-04 19:00:00|16012.9|16008.9|16009.8|16005.8|16019.2|16015.2|16000.4|15996.4|11502
1633377600000|2021-10-04 20:00:00|16006.7|16002.7|16016.1|16012.1|16019.2|16015.2|16003.6|15999.6|7063
1633384800000|2021-10-04 22:00:00|16012.9|16008.9|16009.8|16005.8|16019.2|16015.2|16003.6|15999.6|1423
1633388400000|2021-10-04 23:00:00|16006.7|16002.7|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|940
1633392000000|2021-10-05 00:00:00|16006.7|16002.7|16019.2|16015.2|16022.3|16018.3|16000.4|15996.4|1879
1633395600000|2021-10-05 01:00:00|16020.8|16016.8|16025.4|16021.4|16037.9|16033.9|16016.1|16012.1|2919
1633399200000|2021-10-05 02:00:00|16028.6|16024.6|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|835
1633402800000|2021-10-05 03:00:00|16009.8|16005.8|15991.1|15987.1|16019.2|16015.2|15991.1|15987.1|2173
1633406400000|2021-10-05 04:00:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|1444
1633410000000|2021-10-05 05:00:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|1461
1633413600000|2021-10-05 06:00:00|16000.4|15996.4|15997.3|15993.3|16019.2|16015.2|15987.9|15983.9|3542
1633417200000|2021-10-05 07:00:00|16000.4|15996.4|16022.3|16018.3|16025.4|16021.4|15984.8|15980.8|5581
1633420800000|2021-10-05 08:00:00|16025.4|16021.4|15997.3|15993.3|16028.6|16024.6|15997.3|15993.3|4294
1633424400000|2021-10-05 09:00:00|16000.4|15996.4|15984.8|15980.8|16006.7|16002.7|15984.8|15980.8|2942
1633428000000|2021-10-05 10:00:00|15987.9|15983.9|15984.8|15980.8|15994.2|15990.2|15978.6|15974.6|3680
1633431600000|2021-10-05 11:00:00|15981.7|15977.7|15997.3|15993.3|15997.3|15993.3|15975.4|15971.4|5920
1633435200000|2021-10-05 12:00:00|15994.2|15990.2|15984.8|15980.8|16012.9|16008.9|15978.6|15974.6|12844
1633438800000|2021-10-05 13:00:00|15987.9|15983.9|15942.6|15938.6|15987.9|15983.9|15942.6|15938.6|21986
1633442400000|2021-10-05 14:00:00|15934.8|15930.8|15909.8|15905.8|15944.2|15940.2|15900.4|15896.4|30458
1633446000000|2021-10-05 15:00:00|15912.9|15908.9|15916.1|15912.1|15931.7|15927.7|15900.4|15896.4|17503
1633449600000|2021-10-05 16:00:00|15912.9|15908.9|15928.6|15924.6|15931.7|15927.7|15903.6|15899.6|14196
1633453200000|2021-10-05 17:00:00|15925.4|15921.4|15931.7|15927.7|15941.1|15937.1|15925.4|15921.4|5012
1633456800000|2021-10-05 18:00:00|15928.6|15924.6|15916.1|15912.1|15934.8|15930.8|15912.9|15908.9|10844
1633460400000|2021-10-05 19:00:00|15912.9|15908.9|15919.2|15915.2|15928.6|15924.6|15909.8|15905.8|8982
1633464000000|2021-10-05 20:00:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15900.4|15896.4|6989
1633471200000|2021-10-05 22:00:00|15917.6|15913.6|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|1806
1633474800000|2021-10-05 23:00:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|1306
1633478400000|2021-10-06 00:00:00|15903.6|15899.6|15872.3|15868.3|15903.6|15899.6|15869.2|15865.2|4870
1633482000000|2021-10-06 01:00:00|15869.2|15865.2|15884.8|15880.8|15887.9|15883.9|15866.1|15862.1|4048
1633485600000|2021-10-06 02:00:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15866.1|15862.1|2450
1633489200000|2021-10-06 03:00:00|15872.3|15868.3|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|1597
1633492800000|2021-10-06 04:00:00|15862.9|15858.9|15828.6|15824.6|15866.1|15862.1|15822.3|15818.3|9774
1633496400000|2021-10-06 05:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15822.3|15818.3|3007
1633500000000|2021-10-06 06:00:00|15831.7|15827.7|15844.2|15840.2|15856.7|15852.7|15828.6|15824.6|8118
1633503600000|2021-10-06 07:00:00|15847.3|15843.3|15853.6|15849.6|15878.6|15874.6|15825.4|15821.4|12180
1633507200000|2021-10-06 08:00:00|15850.4|15846.4|15853.6|15849.6|15875.4|15871.4|15850.4|15846.4|8281
1633510800000|2021-10-06 09:00:00|15856.7|15852.7|15881.7|15877.7|15891.1|15887.1|15856.7|15852.7|7151
1633514400000|2021-10-06 10:00:00|15884.8|15880.8|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|5576
1633518000000|2021-10-06 11:00:00|15881.7|15877.7|15897.3|15893.3|15903.6|15899.6|15869.2|15865.2|9719
1633521600000|2021-10-06 12:00:00|15900.4|15896.4|15941.1|15937.1|15947.3|15943.3|15875.4|15871.4|25783
1633525200000|2021-10-06 13:00:00|15944.2|15940.2|15962.9|15958.9|15966.1|15962.1|15937.9|15933.9|31281
1633528800000|2021-10-06 14:00:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15947.3|15943.3|22652
1633532400000|2021-10-06 15:00:00|15962.9|15958.9|15969.2|15965.2|15978.6|15974.6|15944.2|15940.2|13165
1633536000000|2021-10-06 16:00:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15953.6|15949.6|7155
1633539600000|2021-10-06 17:00:00|15966.1|15962.1|15937.9|15933.9|15969.2|15965.2|15931.7|15927.7|12984
1633543200000|2021-10-06 18:00:00|15934.8|15930.8|15947.3|15943.3|15953.6|15949.6|15931.7|15927.7|7586
1633546800000|2021-10-06 19:00:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|5166
1633550400000|2021-10-06 20:00:00|15953.6|15949.6|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|9381
1633557600000|2021-10-06 22:00:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1250
1633561200000|2021-10-06 23:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1761
1633564800000|2021-10-07 00:00:00|15931.7|15927.7|15922.3|15918.3|15941.1|15937.1|15919.2|15915.2|2809
1633568400000|2021-10-07 01:00:00|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|2665
1633572000000|2021-10-07 02:00:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|983
1633575600000|2021-10-07 03:00:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|1217
1633579200000|2021-10-07 04:00:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|1155
1633582800000|2021-10-07 05:00:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|1632
1633586400000|2021-10-07 06:00:00|15911.4|15907.4|15931.7|15927.7|15941.1|15937.1|15900.4|15896.4|6780
1633590000000|2021-10-07 07:00:00|15934.8|15930.8|15962.9|15958.9|15975.4|15971.4|15925.4|15921.4|9883
1633593600000|2021-10-07 08:00:00|15966.1|15962.1|15941.1|15937.1|15972.3|15968.3|15934.8|15930.8|6238
1633597200000|2021-10-07 09:00:00|15937.9|15933.9|15950.4|15946.4|15956.7|15952.7|15931.7|15927.7|5350
1633600800000|2021-10-07 10:00:00|15947.3|15943.3|15959.8|15955.8|15959.8|15955.8|15947.3|15943.3|3709
1633604400000|2021-10-07 11:00:00|15956.7|15952.7|15941.1|15937.1|15959.8|15955.8|15934.8|15930.8|4664
1633608000000|2021-10-07 12:00:00|15944.2|15940.2|15906.7|15902.7|15953.6|15949.6|15906.7|15902.7|12916
1633611600000|2021-10-07 13:00:00|15909.8|15905.8|15881.7|15877.7|15909.8|15905.8|15866.1|15862.1|23993
1633615200000|2021-10-07 14:00:00|15884.8|15880.8|15862.9|15858.9|15891.1|15887.1|15856.7|15852.7|14474
1633618800000|2021-10-07 15:00:00|15859.8|15855.8|15859.8|15855.8|15878.6|15874.6|15850.4|15846.4|16639
1633622400000|2021-10-07 16:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|7197
1633626000000|2021-10-07 17:00:00|15862.9|15858.9|15847.3|15843.3|15869.2|15865.2|15847.3|15843.3|4974
1633629600000|2021-10-07 18:00:00|15850.4|15846.4|15844.2|15840.2|15856.7|15852.7|15841.1|15837.1|11840
1633633200000|2021-10-07 19:00:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|10110
1633636800000|2021-10-07 20:00:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|16570
1633644000000|2021-10-07 22:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|1028
1633647600000|2021-10-07 23:00:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|1338
1633651200000|2021-10-08 00:00:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15816.1|15812.1|2224
1633654800000|2021-10-08 01:00:00|15819.2|15815.2|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|2372
1633658400000|2021-10-08 02:00:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1022
1633662000000|2021-10-08 03:00:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|1761
1633665600000|2021-10-08 04:00:00|15828.6|15824.6|15816.1|15812.1|15828.6|15824.6|15809.8|15805.8|1415
1633669200000|2021-10-08 05:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|3792
1633672800000|2021-10-08 06:00:00|15787.9|15783.9|15819.2|15815.2|15825.4|15821.4|15787.9|15783.9|4248
1633676400000|2021-10-08 07:00:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15787.9|15783.9|8674
1633680000000|2021-10-08 08:00:00|15803.6|15799.6|15794.2|15790.2|15809.8|15805.8|15789.5|15785.5|6078
1633683600000|2021-10-08 09:00:00|15797.3|15793.3|15806.7|15802.7|15809.8|15805.8|15794.2|15790.2|3062
1633687200000|2021-10-08 10:00:00|15805.1|15801.1|15822.3|15818.3|15825.4|15821.4|15797.3|15793.3|5012
1633690800000|2021-10-08 11:00:00|15825.4|15821.4|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|6293
1633694400000|2021-10-08 12:00:00|15828.6|15824.6|15850.4|15846.4|15866.1|15862.1|15800.4|15796.4|41425
1633698000000|2021-10-08 13:00:00|15847.3|15843.3|15787.9|15783.9|15856.7|15852.7|15781.7|15777.7|33688
1633701600000|2021-10-08 14:00:00|15791.1|15787.1|15775.4|15771.4|15806.7|15802.7|15772.3|15768.3|24522
1633705200000|2021-10-08 15:00:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15753.6|15749.6|15581
1633708800000|2021-10-08 16:00:00|15772.3|15768.3|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|9668
1633712400000|2021-10-08 17:00:00|15769.2|15765.2|15791.1|15787.1|15791.1|15787.1|15766.1|15762.1|12189
1633716000000|2021-10-08 18:00:00|15794.2|15790.2|15778.6|15774.6|15797.3|15793.3|15772.3|15768.3|12331
1633719600000|2021-10-08 19:00:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|9629
1633723200000|2021-10-08 20:00:00|15778.6|15774.6|15766.1|15762.1|15781.7|15777.7|15762.9|15758.9|5824
1633903200000|2021-10-10 22:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15750.4|15746.4|2932
1633906800000|2021-10-10 23:00:00|15759.8|15755.8|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|2103
1633910400000|2021-10-11 00:00:00|15766.1|15762.1|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|1439
1633914000000|2021-10-11 01:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|1692
1633917600000|2021-10-11 02:00:00|15744.2|15740.2|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|1462
1633921200000|2021-10-11 03:00:00|15734.8|15730.8|15722.3|15718.3|15737.9|15733.9|15716.1|15712.1|2475
1633924800000|2021-10-11 04:00:00|15725.4|15721.4|15722.3|15718.3|15734.8|15730.8|15719.2|15715.2|1247
1633928400000|2021-10-11 05:00:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|1400
1633932000000|2021-10-11 06:00:00|15725.4|15721.4|15741.1|15737.1|15744.2|15740.2|15722.3|15718.3|4642
1633935600000|2021-10-11 07:00:00|15737.9|15733.9|15737.9|15733.9|15747.3|15743.3|15728.6|15724.6|4523
1633939200000|2021-10-11 08:00:00|15734.8|15730.8|15734.8|15730.8|15750.4|15746.4|15728.6|15724.6|2081
1633942800000|2021-10-11 09:00:00|15737.9|15733.9|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|1842
1633946400000|2021-10-11 10:00:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15709.8|15705.8|3116
1633950000000|2021-10-11 11:00:00|15725.4|15721.4|15741.1|15737.1|15741.1|15737.1|15722.3|15718.3|2323
1633953600000|2021-10-11 12:00:00|15737.9|15733.9|15753.6|15749.6|15753.6|15749.6|15725.4|15721.4|5712
1633957200000|2021-10-11 13:00:00|15756.7|15752.7|15762.9|15758.9|15772.3|15768.3|15744.2|15740.2|5750
1633960800000|2021-10-11 14:00:00|15759.8|15755.8|15744.2|15740.2|15766.1|15762.1|15741.1|15737.1|3825
1633964400000|2021-10-11 15:00:00|15747.3|15743.3|15756.7|15752.7|15762.9|15758.9|15744.2|15740.2|2437
1633968000000|2021-10-11 16:00:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|2182
1633971600000|2021-10-11 17:00:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|1984
1633975200000|2021-10-11 18:00:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|2002
1633978800000|2021-10-11 19:00:00|15747.3|15743.3|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|3308
1633982400000|2021-10-11 20:00:00|15747.3|15743.3|15753.6|15749.6|15755.1|15751.1|15744.2|15740.2|1538
1633989600000|2021-10-11 22:00:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|973
1633993200000|2021-10-11 23:00:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|1647
1633996800000|2021-10-12 00:00:00|15750.4|15746.4|15775.4|15771.4|15778.6|15774.6|15744.2|15740.2|3137
1634000400000|2021-10-12 01:00:00|15778.6|15774.6|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|3280
1634004000000|2021-10-12 02:00:00|15775.4|15771.4|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1034
1634007600000|2021-10-12 03:00:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|929
1634011200000|2021-10-12 04:00:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|577
1634014800000|2021-10-12 05:00:00|15784.8|15780.8|15772.3|15768.3|15784.8|15780.8|15772.3|15768.3|1464
1634018400000|2021-10-12 06:00:00|15775.4|15771.4|15800.4|15796.4|15812.9|15808.9|15775.4|15771.4|7436
1634022000000|2021-10-12 07:00:00|15803.6|15799.6|15778.6|15774.6|15803.6|15799.6|15778.6|15774.6|7407
1634025600000|2021-10-12 08:00:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15769.2|15765.2|5707
1634029200000|2021-10-12 09:00:00|15783.3|15779.3|15797.3|15793.3|15803.6|15799.6|15778.6|15774.6|4614
1634032800000|2021-10-12 10:00:00|15795.8|15791.8|15812.9|15808.9|15822.3|15818.3|15791.1|15787.1|5577
1634036400000|2021-10-12 11:00:00|15816.1|15812.1|15803.6|15799.6|15825.4|15821.4|15800.4|15796.4|7231
1634040000000|2021-10-12 12:00:00|15806.7|15802.7|15809.8|15805.8|15822.3|15818.3|15794.2|15790.2|14451
1634043600000|2021-10-12 13:00:00|15811.4|15807.4|15828.6|15824.6|15831.7|15827.7|15794.2|15790.2|18868
1634047200000|2021-10-12 14:00:00|15825.4|15821.4|15806.7|15802.7|15847.3|15843.3|15800.4|15796.4|24421
1634050800000|2021-10-12 15:00:00|15809.8|15805.8|15812.9|15808.9|15825.4|15821.4|15803.6|15799.6|9159
1634054400000|2021-10-12 16:00:00|15809.8|15805.8|15842.6|15838.6|15844.2|15840.2|15809.8|15805.8|9306
1634058000000|2021-10-12 17:00:00|15841.1|15837.1|15859.8|15855.8|15866.1|15862.1|15841.1|15837.1|11239
1634061600000|2021-10-12 18:00:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15853.6|15849.6|6939
1634065200000|2021-10-12 19:00:00|15859.8|15855.8|15887.9|15883.9|15894.2|15890.2|15853.6|15849.6|10060
1634068800000|2021-10-12 20:00:00|15891.1|15887.1|15866.1|15862.1|15891.1|15887.1|15866.1|15862.1|12440
1634076000000|2021-10-12 22:00:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|600
1634079600000|2021-10-12 23:00:00|15875.4|15871.4|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|1091
1634083200000|2021-10-13 00:00:00|15887.9|15883.9|15881.7|15877.7|15894.2|15890.2|15878.6|15874.6|1874
1634086800000|2021-10-13 01:00:00|15884.8|15880.8|15869.2|15865.2|15891.1|15887.1|15869.2|15865.2|1148
1634090400000|2021-10-13 02:00:00|15872.3|15868.3|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|2675
1634094000000|2021-10-13 03:00:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15850.4|15846.4|1730
1634097600000|2021-10-13 04:00:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|924
1634101200000|2021-10-13 05:00:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1796
1634104800000|2021-10-13 06:00:00|15866.1|15862.1|15884.8|15880.8|15894.2|15890.2|15862.9|15858.9|5388
1634108400000|2021-10-13 07:00:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15847.3|15843.3|6729
1634112000000|2021-10-13 08:00:00|15884.8|15880.8|15909.8|15905.8|15916.1|15912.1|15884.8|15880.8|7722
1634115600000|2021-10-13 09:00:00|15906.7|15902.7|15909.8|15905.8|15931.7|15927.7|15903.6|15899.6|6520
1634119200000|2021-10-13 10:00:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|2673
1634122800000|2021-10-13 11:00:00|15916.1|15912.1|15903.6|15899.6|15916.1|15912.1|15894.2|15890.2|5048
1634126400000|2021-10-13 12:00:00|15906.7|15902.7|15881.7|15877.7|15922.3|15918.3|15853.6|15849.6|32061
1634130000000|2021-10-13 13:00:00|15880.1|15876.1|15975.4|15971.4|15978.6|15974.6|15866.1|15862.1|37155
1634133600000|2021-10-13 14:00:00|15978.6|15974.6|15975.4|15971.4|15994.2|15990.2|15962.9|15958.9|23031
1634137200000|2021-10-13 15:00:00|15978.6|15974.6|15947.3|15943.3|15978.6|15974.6|15941.1|15937.1|17353
1634140800000|2021-10-13 16:00:00|15944.2|15940.2|15933.3|15929.3|15956.7|15952.7|15928.6|15924.6|11959
1634144400000|2021-10-13 17:00:00|15934.8|15930.8|15975.4|15971.4|15991.1|15987.1|15931.7|15927.7|19349
1634148000000|2021-10-13 18:00:00|15970.8|15966.8|15969.2|15965.2|15978.6|15974.6|15956.7|15952.7|12699
1634151600000|2021-10-13 19:00:00|15966.1|15962.1|15984.8|15980.8|15994.2|15990.2|15953.6|15949.6|9635
1634155200000|2021-10-13 20:00:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15972.3|15968.3|5756
1634162400000|2021-10-13 22:00:00|15984.8|15980.8|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|975
1634166000000|2021-10-13 23:00:00|15984.8|15980.8|15972.3|15968.3|15987.9|15983.9|15969.2|15965.2|1283
1634169600000|2021-10-14 00:00:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15956.7|15952.7|2549
1634173200000|2021-10-14 01:00:00|15962.9|15958.9|15950.4|15946.4|15962.9|15958.9|15950.4|15946.4|2561
1634176800000|2021-10-14 02:00:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1144
1634180400000|2021-10-14 03:00:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|993
1634184000000|2021-10-14 04:00:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1078
1634187600000|2021-10-14 05:00:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|669
1634191200000|2021-10-14 06:00:00|15944.2|15940.2|15934.8|15930.8|15956.7|15952.7|15919.2|15915.2|6209
1634194800000|2021-10-14 07:00:00|15931.7|15927.7|15969.2|15965.2|15969.2|15965.2|15928.6|15924.6|7487
1634198400000|2021-10-14 08:00:00|15966.1|15962.1|15978.6|15974.6|15991.1|15987.1|15962.9|15958.9|8918
1634202000000|2021-10-14 09:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|4324
1634205600000|2021-10-14 10:00:00|15978.6|15974.6|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|4549
1634209200000|2021-10-14 11:00:00|15994.2|15990.2|15994.2|15990.2|16012.9|16008.9|15987.9|15983.9|6286
1634212800000|2021-10-14 12:00:00|15991.1|15987.1|15966.1|15962.1|16003.6|15999.6|15956.7|15952.7|20600
1634216400000|2021-10-14 13:00:00|15969.2|15965.2|15987.9|15983.9|15997.3|15993.3|15962.9|15958.9|14075
1634220000000|2021-10-14 14:00:00|15984.8|15980.8|16000.4|15996.4|16009.8|16005.8|15981.7|15977.7|13495
1634223600000|2021-10-14 15:00:00|15997.3|15993.3|16022.3|16018.3|16025.4|16021.4|15997.3|15993.3|13393
1634227200000|2021-10-14 16:00:00|16019.2|16015.2|16019.2|16015.2|16034.8|16030.8|16016.1|16012.1|12234
1634230800000|2021-10-14 17:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|6798
1634234400000|2021-10-14 18:00:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|8168
1634238000000|2021-10-14 19:00:00|16009.8|16005.8|16025.4|16021.4|16028.6|16024.6|16009.8|16005.8|8785
1634241600000|2021-10-14 20:00:00|16022.3|16018.3|16028.6|16024.6|16034.8|16030.8|16022.3|16018.3|7077
1634248800000|2021-10-14 22:00:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|547
1634252400000|2021-10-14 23:00:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|465
1634256000000|2021-10-15 00:00:00|16022.3|16018.3|16003.6|15999.6|16025.4|16021.4|16000.4|15996.4|1919
1634259600000|2021-10-15 01:00:00|16000.4|15996.4|16006.7|16002.7|16012.9|16008.9|16000.4|15996.4|1360
1634263200000|2021-10-15 02:00:00|16009.8|16005.8|16000.4|15996.4|16012.9|16008.9|15997.3|15993.3|1674
1634266800000|2021-10-15 03:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1578
1634270400000|2021-10-15 04:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|722
1634274000000|2021-10-15 05:00:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|821
1634277600000|2021-10-15 06:00:00|16003.6|15999.6|15984.8|15980.8|16006.7|16002.7|15978.6|15974.6|3581
1634281200000|2021-10-15 07:00:00|15987.9|15983.9|15969.2|15965.2|15991.1|15987.1|15959.8|15955.8|7897
1634284800000|2021-10-15 08:00:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|4007
1634288400000|2021-10-15 09:00:00|15972.3|15968.3|15956.7|15952.7|15972.3|15968.3|15947.3|15943.3|7183
1634292000000|2021-10-15 10:00:00|15953.6|15949.6|15969.2|15965.2|15972.3|15968.3|15953.6|15949.6|3422
1634295600000|2021-10-15 11:00:00|15966.1|15962.1|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|4765
1634299200000|2021-10-15 12:00:00|15978.6|15974.6|15959.8|15955.8|15987.9|15983.9|15950.4|15946.4|19833
1634302800000|2021-10-15 13:00:00|15956.7|15952.7|15931.7|15927.7|15962.9|15958.9|15922.3|15918.3|21399
1634306400000|2021-10-15 14:00:00|15937.9|15933.9|15947.3|15943.3|15956.7|15952.7|15934.8|15930.8|18014
1634310000000|2021-10-15 15:00:00|15950.4|15946.4|15922.3|15918.3|15950.4|15946.4|15912.9|15908.9|12715
1634313600000|2021-10-15 16:00:00|15919.2|15915.2|15944.2|15940.2|15944.2|15940.2|15916.1|15912.1|7529
1634317200000|2021-10-15 17:00:00|15941.1|15937.1|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|6802
1634320800000|2021-10-15 18:00:00|15934.8|15930.8|15937.9|15933.9|15947.3|15943.3|15931.7|15927.7|11135
1634324400000|2021-10-15 19:00:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|6105
1634328000000|2021-10-15 20:00:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|4928
1634508000000|2021-10-17 22:00:00|15944.2|15940.2|15922.3|15918.3|15944.2|15940.2|15909.8|15905.8|3347
1634511600000|2021-10-17 23:00:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|2278
1634515200000|2021-10-18 00:00:00|15925.4|15921.4|15934.8|15930.8|15944.2|15940.2|15919.2|15915.2|3146
1634518800000|2021-10-18 01:00:00|15937.9|15933.9|15931.7|15927.7|15947.3|15943.3|15928.6|15924.6|1972
1634522400000|2021-10-18 02:00:00|15933.3|15929.3|15919.2|15915.2|15934.8|15930.8|15919.2|15915.2|731
1634526000000|2021-10-18 03:00:00|15916.1|15912.1|15894.2|15890.2|15916.1|15912.1|15894.2|15890.2|1598
1634529600000|2021-10-18 04:00:00|15891.1|15887.1|15906.7|15902.7|15906.7|15902.7|15881.7|15877.7|2376
1634533200000|2021-10-18 05:00:00|15905.1|15901.1|15900.4|15896.4|15912.9|15908.9|15891.1|15887.1|1903
1634536800000|2021-10-18 06:00:00|15903.6|15899.6|15912.9|15908.9|15925.4|15921.4|15900.4|15896.4|4092
1634540400000|2021-10-18 07:00:00|15916.1|15912.1|15900.4|15896.4|15916.1|15912.1|15881.7|15877.7|10756
1634544000000|2021-10-18 08:00:00|15903.6|15899.6|15916.1|15912.1|15931.7|15927.7|15900.4|15896.4|9377
1634547600000|2021-10-18 09:00:00|15914.5|15910.5|15900.4|15896.4|15922.3|15918.3|15897.3|15893.3|5110
1634551200000|2021-10-18 10:00:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15884.8|15880.8|8156
1634554800000|2021-10-18 11:00:00|15906.7|15902.7|15934.8|15930.8|15944.2|15940.2|15903.6|15899.6|11034
1634558400000|2021-10-18 12:00:00|15937.9|15933.9|15894.2|15890.2|15956.7|15952.7|15878.6|15874.6|22178
1634562000000|2021-10-18 13:00:00|15897.3|15893.3|15916.1|15912.1|15919.2|15915.2|15870.8|15866.8|23369
1634565600000|2021-10-18 14:00:00|15912.9|15908.9|15941.1|15937.1|15959.8|15955.8|15909.8|15905.8|22392
1634569200000|2021-10-18 15:00:00|15944.2|15940.2|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|11189
1634572800000|2021-10-18 16:00:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15916.1|15912.1|6323
1634576400000|2021-10-18 17:00:00|15922.3|15918.3|15966.1|15962.1|15969.2|15965.2|15919.2|15915.2|6795
1634580000000|2021-10-18 18:00:00|15962.9|15958.9|15956.7|15952.7|15969.2|15965.2|15950.4|15946.4|7676
1634583600000|2021-10-18 19:00:00|15953.6|15949.6|15953.6|15949.6|15972.3|15968.3|15953.6|15949.6|8370
1634587200000|2021-10-18 20:00:00|15950.4|15946.4|15919.2|15915.2|15950.4|15946.4|15919.2|15915.2|9066
1634594400000|2021-10-18 22:00:00|15922.3|15918.3|15934.8|15930.8|15937.9|15933.9|15922.3|15918.3|867
1634598000000|2021-10-18 23:00:00|15931.7|15927.7|15944.2|15940.2|15947.3|15943.3|15928.6|15924.6|1265
1634601600000|2021-10-19 00:00:00|15941.1|15937.1|15967.6|15963.6|15969.2|15965.2|15941.1|15937.1|1612
1634605200000|2021-10-19 01:00:00|15969.2|15965.2|15956.7|15952.7|15975.4|15971.4|15956.7|15952.7|1891
1634608800000|2021-10-19 02:00:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1094
1634612400000|2021-10-19 03:00:00|15959.8|15955.8|15972.3|15968.3|15972.3|15968.3|15956.7|15952.7|971
1634616000000|2021-10-19 04:00:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15956.7|15952.7|793
1634619600000|2021-10-19 05:00:00|15956.7|15952.7|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|2060
1634623200000|2021-10-19 06:00:00|15959.8|15955.8|15975.4|15971.4|15975.4|15971.4|15944.2|15940.2|7208
1634626800000|2021-10-19 07:00:00|15977|15973|15931.7|15927.7|15978.6|15974.6|15925.4|15921.4|10892
1634630400000|2021-10-19 08:00:00|15928.6|15924.6|15934.8|15930.8|15944.2|15940.2|15928.6|15924.6|5714
1634634000000|2021-10-19 09:00:00|15937.9|15933.9|15931.7|15927.7|15941.1|15937.1|15922.3|15918.3|2626
1634637600000|2021-10-19 10:00:00|15928.6|15924.6|15912.9|15908.9|15934.8|15930.8|15906.7|15902.7|4226
1634641200000|2021-10-19 11:00:00|15916.1|15912.1|15919.2|15915.2|15928.6|15924.6|15906.7|15902.7|6346
1634644800000|2021-10-19 12:00:00|15922.3|15918.3|15881.7|15877.7|15925.4|15921.4|15878.6|15874.6|18695
1634648400000|2021-10-19 13:00:00|15878.6|15874.6|15881.7|15877.7|15897.3|15893.3|15872.3|15868.3|16120
1634652000000|2021-10-19 14:00:00|15878.6|15874.6|15869.2|15865.2|15887.9|15883.9|15847.3|15843.3|15921
1634655600000|2021-10-19 15:00:00|15866.1|15862.1|15841.1|15837.1|15875.4|15871.4|15831.7|15827.7|12677
1634659200000|2021-10-19 16:00:00|15844.2|15840.2|15837.9|15833.9|15850.4|15846.4|15828.6|15824.6|8252
1634662800000|2021-10-19 17:00:00|15834.8|15830.8|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|6066
1634666400000|2021-10-19 18:00:00|15837.9|15833.9|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|7924
1634670000000|2021-10-19 19:00:00|15828.6|15824.6|15822.3|15818.3|15837.9|15833.9|15819.2|15815.2|13708
1634673600000|2021-10-19 20:00:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15809.8|15805.8|7790
1634680800000|2021-10-19 22:00:00|15823.9|15819.9|15809.8|15805.8|15828.6|15824.6|15809.8|15805.8|2054
1634684400000|2021-10-19 23:00:00|15812.9|15808.9|15797.3|15793.3|15816.1|15812.1|15791.1|15787.1|2762
1634688000000|2021-10-20 00:00:00|15794.2|15790.2|15766.1|15762.1|15794.2|15790.2|15759.8|15755.8|6260
1634691600000|2021-10-20 01:00:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|4102
1634695200000|2021-10-20 02:00:00|15762.9|15758.9|15787.9|15783.9|15794.2|15790.2|15759.8|15755.8|2476
1634698800000|2021-10-20 03:00:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1518
1634702400000|2021-10-20 04:00:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|1002
1634706000000|2021-10-20 05:00:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|1766
1634709600000|2021-10-20 06:00:00|15800.4|15796.4|15787.9|15783.9|15809.8|15805.8|15775.4|15771.4|8132
1634713200000|2021-10-20 07:00:00|15784.8|15780.8|15809.8|15805.8|15809.8|15805.8|15778.6|15774.6|7598
1634716800000|2021-10-20 08:00:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15797.3|15793.3|5334
1634720400000|2021-10-20 09:00:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|5151
1634724000000|2021-10-20 10:00:00|15809.8|15805.8|15812.9|15808.9|15828.6|15824.6|15803.6|15799.6|4895
1634727600000|2021-10-20 11:00:00|15809.8|15805.8|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|5247
1634731200000|2021-10-20 12:00:00|15816.1|15812.1|15819.2|15815.2|15847.3|15843.3|15816.1|15812.1|16189
1634734800000|2021-10-20 13:00:00|15816.1|15812.1|15800.4|15796.4|15825.4|15821.4|15787.9|15783.9|22826
1634738400000|2021-10-20 14:00:00|15803.6|15799.6|15787.9|15783.9|15812.9|15808.9|15784.8|15780.8|15432
1634742000000|2021-10-20 15:00:00|15784.8|15780.8|15816.1|15812.1|15816.1|15812.1|15778.6|15774.6|16396
1634745600000|2021-10-20 16:00:00|15819.2|15815.2|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|14119
1634749200000|2021-10-20 17:00:00|15836.4|15832.4|15800.4|15796.4|15847.3|15843.3|15769.2|15765.2|25911
1634752800000|2021-10-20 18:00:00|15797.3|15793.3|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|8710
1634756400000|2021-10-20 19:00:00|15812.9|15808.9|15778.6|15774.6|15819.2|15815.2|15772.3|15768.3|13661
1634760000000|2021-10-20 20:00:00|15781.7|15777.7|15769.2|15765.2|15784.8|15780.8|15759.8|15755.8|10027
1634767200000|2021-10-20 22:00:00|15772.3|15768.3|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|1135
1634770800000|2021-10-20 23:00:00|15766.1|15762.1|15753.6|15749.6|15769.2|15765.2|15753.6|15749.6|1179
1634774400000|2021-10-21 00:00:00|15756.7|15752.7|15750.4|15746.4|15764.5|15760.5|15750.4|15746.4|1951
1634778000000|2021-10-21 01:00:00|15747.3|15743.3|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|4206
1634781600000|2021-10-21 02:00:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|1706
1634785200000|2021-10-21 03:00:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15737.9|15733.9|2140
1634788800000|2021-10-21 04:00:00|15753.6|15749.6|15769.2|15765.2|15772.3|15768.3|15750.4|15746.4|2626
1634792400000|2021-10-21 05:00:00|15766.1|15762.1|15784.8|15780.8|15784.8|15780.8|15766.1|15762.1|2180
1634796000000|2021-10-21 06:00:00|15783.3|15779.3|15800.4|15796.4|15812.9|15808.9|15778.6|15774.6|8479
1634799600000|2021-10-21 07:00:00|15803.6|15799.6|15784.8|15780.8|15803.6|15799.6|15784.8|15780.8|6752
1634803200000|2021-10-21 08:00:00|15781.7|15777.7|15812.9|15808.9|15816.1|15812.1|15778.6|15774.6|7126
1634806800000|2021-10-21 09:00:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|4334
1634810400000|2021-10-21 10:00:00|15808.3|15804.3|15781.7|15777.7|15812.9|15808.9|15778.6|15774.6|4596
1634814000000|2021-10-21 11:00:00|15783.3|15779.3|15728.6|15724.6|15784.8|15780.8|15722.3|15718.3|10498
1634817600000|2021-10-21 12:00:00|15731.7|15727.7|15762.9|15758.9|15816.1|15812.1|15728.6|15724.6|29273
1634821200000|2021-10-21 13:00:00|15766.1|15762.1|15756.7|15752.7|15806.7|15802.7|15756.7|15752.7|22719
1634824800000|2021-10-21 14:00:00|15753.6|15749.6|15753.6|15749.6|15772.3|15768.3|15750.4|15746.4|23210
1634828400000|2021-10-21 15:00:00|15750.4|15746.4|15784.8|15780.8|15791.1|15787.1|15750.4|15746.4|14860
1634832000000|2021-10-21 16:00:00|15787.9|15783.9|15778.6|15774.6|15791.1|15787.1|15772.3|15768.3|7767
1634835600000|2021-10-21 17:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15759.8|15755.8|9487
1634839200000|2021-10-21 18:00:00|15769.2|15765.2|15778.6|15774.6|15781.7|15777.7|15756.7|15752.7|10348
1634842800000|2021-10-21 19:00:00|15781.7|15777.7|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|11136
1634846400000|2021-10-21 20:00:00|15769.2|15765.2|15727|15723|15769.2|15765.2|15725.4|15721.4|12841
1634853600000|2021-10-21 22:00:00|15734.8|15730.8|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|2724
1634857200000|2021-10-21 23:00:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|1485
1634860800000|2021-10-22 00:00:00|15755.1|15751.1|15744.2|15740.2|15766.1|15762.1|15744.2|15740.2|2364
1634864400000|2021-10-22 01:00:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15734.8|15730.8|1988
1634868000000|2021-10-22 02:00:00|15750.4|15746.4|15769.2|15765.2|15772.3|15768.3|15741.1|15737.1|1856
1634871600000|2021-10-22 03:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|867
1634875200000|2021-10-22 04:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15759.8|15755.8|736
1634878800000|2021-10-22 05:00:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15762.9|15758.9|1394
1634882400000|2021-10-22 06:00:00|15778.6|15774.6|15800.4|15796.4|15800.4|15796.4|15772.3|15768.3|8568
1634886000000|2021-10-22 07:00:00|15803.6|15799.6|15784.8|15780.8|15803.6|15799.6|15769.2|15765.2|10410
1634889600000|2021-10-22 08:00:00|15781.7|15777.7|15762.9|15758.9|15787.9|15783.9|15762.9|15758.9|6765
1634893200000|2021-10-22 09:00:00|15761.4|15757.4|15769.2|15765.2|15778.6|15774.6|15753.6|15749.6|4786
1634896800000|2021-10-22 10:00:00|15766.1|15762.1|15772.3|15768.3|15778.6|15774.6|15762.9|15758.9|4886
1634900400000|2021-10-22 11:00:00|15775.4|15771.4|15759.8|15755.8|15784.8|15780.8|15759.8|15755.8|6199
1634904000000|2021-10-22 12:00:00|15756.7|15752.7|15787.9|15783.9|15791.1|15787.1|15753.6|15749.6|12084
1634907600000|2021-10-22 13:00:00|15784.8|15780.8|15809.8|15805.8|15812.9|15808.9|15781.7|15777.7|16223
1634911200000|2021-10-22 14:00:00|15812.9|15808.9|15841.1|15837.1|15850.4|15846.4|15809.8|15805.8|25795
1634914800000|2021-10-22 15:00:00|15844.2|15840.2|15866.1|15862.1|15875.4|15871.4|15806.7|15802.7|29409
1634918400000|2021-10-22 16:00:00|15862.9|15858.9|15853.6|15849.6|15869.2|15865.2|15850.4|15846.4|9863
1634922000000|2021-10-22 17:00:00|15856.7|15852.7|15825.4|15821.4|15856.7|15852.7|15819.2|15815.2|9739
1634925600000|2021-10-22 18:00:00|15822.3|15818.3|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|6572
1634929200000|2021-10-22 19:00:00|15828.6|15824.6|15850.4|15846.4|15850.4|15846.4|15825.4|15821.4|7296
1634932800000|2021-10-22 20:00:00|15853.6|15849.6|15862.9|15858.9|15872.3|15868.3|15850.4|15846.4|6991
1635112800000|2021-10-24 22:00:00|15856.7|15852.7|15850.4|15846.4|15866.1|15862.1|15844.2|15840.2|2152
1635116400000|2021-10-24 23:00:00|15847.3|15843.3|15841.1|15837.1|15853.6|15849.6|15837.9|15833.9|1601
1635120000000|2021-10-25 00:00:00|15837.9|15833.9|15862.9|15858.9|15866.1|15862.1|15831.7|15827.7|2791
1635123600000|2021-10-25 01:00:00|15859.8|15855.8|15847.3|15843.3|15859.8|15855.8|15841.1|15837.1|1874
1635127200000|2021-10-25 02:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|1208
1635130800000|2021-10-25 03:00:00|15844.2|15840.2|15847.3|15843.3|15853.6|15849.6|15837.9|15833.9|775
1635134400000|2021-10-25 04:00:00|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15837.9|15833.9|694
1635138000000|2021-10-25 05:00:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1560
1635141600000|2021-10-25 06:00:00|15844.2|15840.2|15825.4|15821.4|15853.6|15849.6|15819.2|15815.2|4442
1635145200000|2021-10-25 07:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|8928
1635148800000|2021-10-25 08:00:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|5035
1635152400000|2021-10-25 09:00:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|4170
1635156000000|2021-10-25 10:00:00|15816.1|15812.1|15809.8|15805.8|15825.4|15821.4|15809.8|15805.8|4188
1635159600000|2021-10-25 11:00:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|5456
1635163200000|2021-10-25 12:00:00|15819.2|15815.2|15784.8|15780.8|15831.7|15827.7|15778.6|15774.6|15180
1635166800000|2021-10-25 13:00:00|15787.9|15783.9|15856.7|15852.7|15872.3|15868.3|15781.7|15777.7|25059
1635170400000|2021-10-25 14:00:00|15853.6|15849.6|15866.1|15862.1|15881.7|15877.7|15844.2|15840.2|20649
1635174000000|2021-10-25 15:00:00|15862.9|15858.9|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|7150
1635177600000|2021-10-25 16:00:00|15862.9|15858.9|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|5515
1635181200000|2021-10-25 17:00:00|15859.8|15855.8|15847.3|15843.3|15862.9|15858.9|15847.3|15843.3|5439
1635184800000|2021-10-25 18:00:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|4718
1635188400000|2021-10-25 19:00:00|15856.7|15852.7|15850.4|15846.4|15859.8|15855.8|15841.1|15837.1|8414
1635192000000|2021-10-25 20:00:00|15847.3|15843.3|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|7232
1635199200000|2021-10-25 22:00:00|15855.1|15851.1|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|541
1635202800000|2021-10-25 23:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|349
1635206400000|2021-10-26 00:00:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|1485
1635210000000|2021-10-26 01:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1091
1635213600000|2021-10-26 02:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|950
1635217200000|2021-10-26 03:00:00|15837.9|15833.9|15844.2|15840.2|15848.9|15844.9|15837.9|15833.9|475
1635220800000|2021-10-26 04:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|450
1635224400000|2021-10-26 05:00:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|877
1635228000000|2021-10-26 06:00:00|15841.1|15837.1|15856.7|15852.7|15866.1|15862.1|15837.9|15833.9|3787
1635231600000|2021-10-26 07:00:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15837.9|15833.9|4670
1635235200000|2021-10-26 08:00:00|15847.3|15843.3|15884.8|15880.8|15884.8|15880.8|15844.2|15840.2|6275
1635238800000|2021-10-26 09:00:00|15881.7|15877.7|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|5338
1635242400000|2021-10-26 10:00:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|5042
1635246000000|2021-10-26 11:00:00|15878.6|15874.6|15894.2|15890.2|15903.6|15899.6|15875.4|15871.4|9073
1635249600000|2021-10-26 12:00:00|15892.6|15888.6|15875.4|15871.4|15894.2|15890.2|15856.7|15852.7|15663
1635253200000|2021-10-26 13:00:00|15878.6|15874.6|15877|15873|15891.1|15887.1|15869.2|15865.2|14371
1635256800000|2021-10-26 14:00:00|15878.6|15874.6|15853.6|15849.6|15881.7|15877.7|15828.6|15824.6|19401
1635260400000|2021-10-26 15:00:00|15850.4|15846.4|15869.2|15865.2|15878.6|15874.6|15850.4|15846.4|10725
1635264000000|2021-10-26 16:00:00|15872.3|15868.3|15897.3|15893.3|15897.3|15893.3|15869.2|15865.2|12615
1635267600000|2021-10-26 17:00:00|15900.4|15896.4|15891.1|15887.1|15909.8|15905.8|15891.1|15887.1|7700
1635271200000|2021-10-26 18:00:00|15894.2|15890.2|15900.4|15896.4|15906.7|15902.7|15884.8|15880.8|7324
1635274800000|2021-10-26 19:00:00|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15897.3|15893.3|6409
1635278400000|2021-10-26 20:00:00|15909.8|15905.8|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|7113
1635285600000|2021-10-26 22:00:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|689
1635289200000|2021-10-26 23:00:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|587
1635292800000|2021-10-27 00:00:00|15906.7|15902.7|15881.7|15877.7|15912.9|15908.9|15881.7|15877.7|2898
1635296400000|2021-10-27 01:00:00|15878.6|15874.6|15894.2|15890.2|15900.4|15896.4|15878.6|15874.6|2933
1635300000000|2021-10-27 02:00:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|1040
1635303600000|2021-10-27 03:00:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|1208
1635307200000|2021-10-27 04:00:00|15897.3|15893.3|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|1069
1635310800000|2021-10-27 05:00:00|15898.9|15894.9|15903.6|15899.6|15906.7|15902.7|15892.6|15888.6|1217
1635314400000|2021-10-27 06:00:00|15900.4|15896.4|15919.2|15915.2|15928.6|15924.6|15900.4|15896.4|3263
1635318000000|2021-10-27 07:00:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15906.7|15902.7|7332
1635321600000|2021-10-27 08:00:00|15922.3|15918.3|15947.3|15943.3|15953.6|15949.6|15919.2|15915.2|7568
1635325200000|2021-10-27 09:00:00|15950.4|15946.4|15953.6|15949.6|15969.2|15965.2|15947.3|15943.3|9094
1635328800000|2021-10-27 10:00:00|15955.1|15951.1|15959.8|15955.8|15969.2|15965.2|15944.2|15940.2|6409
1635332400000|2021-10-27 11:00:00|15956.7|15952.7|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|6371
1635336000000|2021-10-27 12:00:00|15966.1|15962.1|15997.3|15993.3|15997.3|15993.3|15959.8|15955.8|24117
1635339600000|2021-10-27 13:00:00|15994.2|15990.2|16012.9|16008.9|16031.7|16027.7|15994.2|15990.2|20797
1635343200000|2021-10-27 14:00:00|16009.8|16005.8|16028.6|16024.6|16050.4|16046.4|15966.1|15962.1|48483
1635346800000|2021-10-27 15:00:00|16031.7|16027.7|16041.1|16037.1|16047.3|16043.3|16006.7|16002.7|20864
1635350400000|2021-10-27 16:00:00|16044.2|16040.2|16062.9|16058.9|16094.2|16090.2|16044.2|16040.2|34296
1635354000000|2021-10-27 17:00:00|16061.4|16057.4|16097.3|16093.3|16103.6|16099.6|16059.8|16055.8|26024
1635357600000|2021-10-27 18:00:00|16094.2|16090.2|16097.3|16093.3|16116.1|16112.1|16087.9|16083.9|19271
1635361200000|2021-10-27 19:00:00|16094.2|16090.2|16081.7|16077.7|16094.2|16090.2|16069.2|16065.2|15184
1635364800000|2021-10-27 20:00:00|16084.8|16080.8|16075.4|16071.4|16091.1|16087.1|16053.6|16049.6|10600
1635372000000|2021-10-27 22:00:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16053.6|16049.6|2168
1635375600000|2021-10-27 23:00:00|16062.9|16058.9|16084.8|16080.8|16084.8|16080.8|16062.9|16058.9|2655
1635379200000|2021-10-28 00:00:00|16087.9|16083.9|16062.9|16058.9|16087.9|16083.9|16059.8|16055.8|2795
1635382800000|2021-10-28 01:00:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16056.7|16052.7|2367
1635386400000|2021-10-28 02:00:00|16075.4|16071.4|16059.8|16055.8|16078.6|16074.6|16056.7|16052.7|2002
1635390000000|2021-10-28 03:00:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|960
1635393600000|2021-10-28 04:00:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16059.8|16055.8|1876
1635397200000|2021-10-28 05:00:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1455
1635400800000|2021-10-28 06:00:00|16072.3|16068.3|16062.9|16058.9|16094.2|16090.2|16062.9|16058.9|7825
1635404400000|2021-10-28 07:00:00|16066.1|16062.1|16072.3|16068.3|16078.6|16074.6|16053.6|16049.6|9935
1635408000000|2021-10-28 08:00:00|16075.4|16071.4|16100.4|16096.4|16109.8|16105.8|16066.1|16062.1|10996
1635411600000|2021-10-28 09:00:00|16097.3|16093.3|16075.4|16071.4|16100.4|16096.4|16075.4|16071.4|7139
1635415200000|2021-10-28 10:00:00|16073.9|16069.9|16109.8|16105.8|16112.9|16108.9|16072.3|16068.3|9253
1635418800000|2021-10-28 11:00:00|16112.9|16108.9|16078.6|16074.6|16119.2|16115.2|16078.6|16074.6|12126
1635422400000|2021-10-28 12:00:00|16075.4|16071.4|16056.7|16052.7|16106.7|16102.7|16044.2|16040.2|29645
1635426000000|2021-10-28 13:00:00|16055.1|16051.1|16066.1|16062.1|16125.4|16121.4|16044.2|16040.2|48019
1635429600000|2021-10-28 14:00:00|16062.9|16058.9|16056.7|16052.7|16087.9|16083.9|16034.8|16030.8|31200
1635433200000|2021-10-28 15:00:00|16053.6|16049.6|16047.3|16043.3|16087.9|16083.9|16047.3|16043.3|19892
1635436800000|2021-10-28 16:00:00|16044.2|16040.2|16050.4|16046.4|16062.9|16058.9|16041.1|16037.1|15405
1635440400000|2021-10-28 17:00:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16031.7|16027.7|13451
1635444000000|2021-10-28 18:00:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16041.1|16037.1|10754
1635447600000|2021-10-28 19:00:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|12976
1635451200000|2021-10-28 20:00:00|16044.2|16040.2|16019.2|16015.2|16047.3|16043.3|16012.9|16008.9|16524
1635458400000|2021-10-28 22:00:00|16028.6|16024.6|16037.9|16033.9|16041.1|16037.1|16025.4|16021.4|1922
1635462000000|2021-10-28 23:00:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|1529
1635465600000|2021-10-29 00:00:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16022.3|16018.3|3551
1635469200000|2021-10-29 01:00:00|16053.6|16049.6|16037.9|16033.9|16066.1|16062.1|16037.9|16033.9|3310
1635472800000|2021-10-29 02:00:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|2024
1635476400000|2021-10-29 03:00:00|16037.9|16033.9|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|1494
1635480000000|2021-10-29 04:00:00|16027|16023|15991.1|15987.1|16028.6|16024.6|15969.2|15965.2|5469
1635483600000|2021-10-29 05:00:00|15994.2|15990.2|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|3550
1635487200000|2021-10-29 06:00:00|15980.1|15976.1|15991.1|15987.1|16012.9|16008.9|15978.6|15974.6|8882
1635490800000|2021-10-29 07:00:00|15994.2|15990.2|15978.6|15974.6|16009.8|16005.8|15969.2|15965.2|14349
1635494400000|2021-10-29 08:00:00|15981.7|15977.7|15972.3|15968.3|15987.9|15983.9|15956.7|15952.7|9070
1635498000000|2021-10-29 09:00:00|15969.2|15965.2|15975.4|15971.4|15984.8|15980.8|15966.1|15962.1|6608
1635501600000|2021-10-29 10:00:00|15977|15973|15969.2|15965.2|15978.6|15974.6|15947.3|15943.3|11143
1635505200000|2021-10-29 11:00:00|15972.3|15968.3|15975.4|15971.4|15984.8|15980.8|15962.9|15958.9|9882
1635508800000|2021-10-29 12:00:00|15972.3|15968.3|15987.9|15983.9|16000.4|15996.4|15962.9|15958.9|25938
1635512400000|2021-10-29 13:00:00|15991.1|15987.1|16028.6|16024.6|16031.7|16027.7|15981.7|15977.7|27418
1635516000000|2021-10-29 14:00:00|16025.4|16021.4|16081.7|16077.7|16094.2|16090.2|16022.3|16018.3|35854
1635519600000|2021-10-29 15:00:00|16084.8|16080.8|16075.4|16071.4|16087.9|16083.9|16050.4|16046.4|20502
1635523200000|2021-10-29 16:00:00|16078.6|16074.6|16059.8|16055.8|16084.8|16080.8|16059.8|16055.8|14388
1635526800000|2021-10-29 17:00:00|16062.9|16058.9|16075.4|16071.4|16078.6|16074.6|16059.8|16055.8|13183
1635530400000|2021-10-29 18:00:00|16072.3|16068.3|16091.1|16087.1|16094.2|16090.2|16069.2|16065.2|23423
1635534000000|2021-10-29 19:00:00|16087.9|16083.9|16084.8|16080.8|16122.3|16118.3|16075.4|16071.4|35515
1635537600000|2021-10-29 20:00:00|16081.7|16077.7|16094.2|16090.2|16103.6|16099.6|16066.1|16062.1|17498
1635717600000|2021-10-31 22:00:00|16067.6|16063.6|16066.1|16062.1|16078.6|16074.6|16056.7|16052.7|2712
1635721200000|2021-10-31 23:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16056.7|16052.7|1671
1635724800000|2021-11-01 00:00:00|16059.8|16055.8|16069.2|16065.2|16081.7|16077.7|16053.6|16049.6|3165
1635728400000|2021-11-01 01:00:00|16072.3|16068.3|16059.8|16055.8|16072.3|16068.3|16056.7|16052.7|1668
1635732000000|2021-11-01 02:00:00|16062.9|16058.9|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|1068
1635735600000|2021-11-01 03:00:00|16066.1|16062.1|16062.9|16058.9|16072.3|16068.3|16053.6|16049.6|1169
1635739200000|2021-11-01 04:00:00|16066.1|16062.1|16091.1|16087.1|16094.2|16090.2|16062.9|16058.9|1603
1635742800000|2021-11-01 05:00:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|1661
1635746400000|2021-11-01 06:00:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16069.2|16065.2|2782
1635750000000|2021-11-01 07:00:00|16087.9|16083.9|16069.2|16065.2|16100.4|16096.4|16069.2|16065.2|5773
1635753600000|2021-11-01 08:00:00|16072.3|16068.3|16047.3|16043.3|16075.4|16071.4|16028.6|16024.6|9876
1635757200000|2021-11-01 09:00:00|16044.2|16040.2|16053.6|16049.6|16056.7|16052.7|16034.8|16030.8|6047
1635760800000|2021-11-01 10:00:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|4174
1635764400000|2021-11-01 11:00:00|16044.2|16040.2|16037.9|16033.9|16050.4|16046.4|16019.2|16015.2|8830
1635768000000|2021-11-01 12:00:00|16034.8|16030.8|16031.7|16027.7|16050.4|16046.4|16025.4|16021.4|12971
1635771600000|2021-11-01 13:00:00|16028.6|16024.6|15998.9|15994.9|16028.6|16024.6|15984.8|15980.8|19713
1635775200000|2021-11-01 14:00:00|15997.3|15993.3|16019.2|16015.2|16028.6|16024.6|15994.2|15990.2|19036
1635778800000|2021-11-01 15:00:00|16022.3|16018.3|16012.9|16008.9|16025.4|16021.4|15994.2|15990.2|21690
1635782400000|2021-11-01 16:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|15994.2|15990.2|9580
1635786000000|2021-11-01 17:00:00|16016.1|16012.1|16044.2|16040.2|16044.2|16040.2|16016.1|16012.1|10532
1635789600000|2021-11-01 18:00:00|16041.1|16037.1|16041.1|16037.1|16056.7|16052.7|16037.9|16033.9|12360
1635793200000|2021-11-01 19:00:00|16037.9|16033.9|16044.2|16040.2|16062.9|16058.9|16019.2|16015.2|16842
1635796800000|2021-11-01 20:00:00|16047.3|16043.3|16066.1|16062.1|16066.1|16062.1|16047.3|16043.3|8464
1635804000000|2021-11-01 22:00:00|16059.8|16055.8|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|797
1635807600000|2021-11-01 23:00:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|1087
1635811200000|2021-11-02 00:00:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|1593
1635814800000|2021-11-02 01:00:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16037.9|16033.9|1376
1635818400000|2021-11-02 02:00:00|16047.3|16043.3|16062.9|16058.9|16062.9|16058.9|16047.3|16043.3|1025
1635822000000|2021-11-02 03:00:00|16066.1|16062.1|16059.8|16055.8|16078.6|16074.6|16059.8|16055.8|2387
1635825600000|2021-11-02 04:00:00|16058.3|16054.3|16081.7|16077.7|16081.7|16077.7|16056.7|16052.7|1242
1635829200000|2021-11-02 05:00:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|2138
1635832800000|2021-11-02 06:00:00|16084.8|16080.8|16062.9|16058.9|16084.8|16080.8|16059.8|16055.8|3913
1635836400000|2021-11-02 07:00:00|16059.8|16055.8|16066.1|16062.1|16078.6|16074.6|16047.3|16043.3|8262
1635840000000|2021-11-02 08:00:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16050.4|16046.4|9099
1635843600000|2021-11-02 09:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|5025
1635847200000|2021-11-02 10:00:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|4124
1635850800000|2021-11-02 11:00:00|16062.9|16058.9|16062.9|16058.9|16075.4|16071.4|16056.7|16052.7|7080
1635854400000|2021-11-02 12:00:00|16066.1|16062.1|16047.3|16043.3|16078.6|16074.6|16037.9|16033.9|16772
1635858000000|2021-11-02 13:00:00|16044.2|16040.2|16069.2|16065.2|16075.4|16071.4|16034.8|16030.8|14979
1635861600000|2021-11-02 14:00:00|16066.1|16062.1|16081.7|16077.7|16094.2|16090.2|16053.6|16049.6|18672
1635865200000|2021-11-02 15:00:00|16084.8|16080.8|16103.6|16099.6|16119.2|16115.2|16081.7|16077.7|16684
1635868800000|2021-11-02 16:00:00|16106.7|16102.7|16094.2|16090.2|16106.7|16102.7|16075.4|16071.4|9987
1635872400000|2021-11-02 17:00:00|16091.1|16087.1|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|4831
1635876000000|2021-11-02 18:00:00|16094.2|16090.2|16081.7|16077.7|16097.3|16093.3|16075.4|16071.4|8206
1635879600000|2021-11-02 19:00:00|16078.6|16074.6|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|7834
1635883200000|2021-11-02 20:00:00|16087.9|16083.9|16072.3|16068.3|16091.1|16087.1|16069.2|16065.2|6912
1635890400000|2021-11-02 22:00:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16056.7|16052.7|1017
1635894000000|2021-11-02 23:00:00|16070.8|16066.8|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|507
1635897600000|2021-11-03 00:00:00|16070.8|16066.8|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|1219
1635901200000|2021-11-03 01:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|534
1635904800000|2021-11-03 02:00:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|299
1635908400000|2021-11-03 03:00:00|16087.9|16083.9|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|1143
1635912000000|2021-11-03 04:00:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|787
1635915600000|2021-11-03 05:00:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|1943
1635919200000|2021-11-03 06:00:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|1050
1635922800000|2021-11-03 07:00:00|16106.7|16102.7|16100.4|16096.4|16122.3|16118.3|16100.4|16096.4|5407
1635926400000|2021-11-03 08:00:00|16103.6|16099.6|16128.6|16124.6|16144.2|16140.2|16103.6|16099.6|6335
1635930000000|2021-11-03 09:00:00|16131.7|16127.7|16122.3|16118.3|16137.9|16133.9|16119.2|16115.2|6018
1635933600000|2021-11-03 10:00:00|16119.2|16115.2|16116.1|16112.1|16128.6|16124.6|16112.9|16108.9|4151
1635937200000|2021-11-03 11:00:00|16119.2|16115.2|16116.1|16112.1|16125.4|16121.4|16106.7|16102.7|6554
1635940800000|2021-11-03 12:00:00|16119.2|16115.2|16109.8|16105.8|16128.6|16124.6|16106.7|16102.7|18143
1635944400000|2021-11-03 13:00:00|16112.9|16108.9|16098.9|16094.9|16134.8|16130.8|16094.2|16090.2|14016
1635948000000|2021-11-03 14:00:00|16087.9|16083.9|16072.3|16068.3|16106.7|16102.7|16066.1|16062.1|21977
1635951600000|2021-11-03 15:00:00|16075.4|16071.4|16084.8|16080.8|16091.1|16087.1|16066.1|16062.1|9696
1635955200000|2021-11-03 16:00:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|6718
1635958800000|2021-11-03 17:00:00|16091.1|16087.1|16086.4|16082.4|16097.3|16093.3|16083.3|16079.3|7385
1635962400000|2021-11-03 18:00:00|16084.8|16080.8|16044.2|16040.2|16100.4|16096.4|15997.3|15993.3|39853
1635966000000|2021-11-03 19:00:00|16050.4|16046.4|16009.8|16005.8|16050.4|16046.4|16006.7|16002.7|22742
1635969600000|2021-11-03 20:00:00|16006.7|16002.7|15969.2|15965.2|16012.9|16008.9|15959.8|15955.8|15667
1635976800000|2021-11-03 22:00:00|15972.3|15968.3|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|1511
1635980400000|2021-11-03 23:00:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15984.8|15980.8|1499
1635984000000|2021-11-04 00:00:00|16002|15998|15978.6|15974.6|16006.7|16002.7|15978.6|15974.6|1634
1635987600000|2021-11-04 01:00:00|15981.7|15977.7|15966.1|15962.1|15984.8|15980.8|15966.1|15962.1|2667
1635991200000|2021-11-04 02:00:00|15969.2|15965.2|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|1178
1635994800000|2021-11-04 03:00:00|15972.3|15968.3|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|801
1635998400000|2021-11-04 04:00:00|15967.6|15963.6|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|1178
1636002000000|2021-11-04 05:00:00|15966.1|15962.1|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|986
1636005600000|2021-11-04 06:00:00|15962.9|15958.9|15984.8|15980.8|15994.2|15990.2|15959.8|15955.8|2596
1636009200000|2021-11-04 07:00:00|15981.7|15977.7|15981.7|15977.7|15991.1|15987.1|15962.9|15958.9|4953
1636012800000|2021-11-04 08:00:00|15984.8|15980.8|16022.3|16018.3|16034.8|16030.8|15981.7|15977.7|10366
1636016400000|2021-11-04 09:00:00|16019.2|16015.2|16037.9|16033.9|16037.9|16033.9|16012.9|16008.9|7299
1636020000000|2021-11-04 10:00:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16025.4|16021.4|5942
1636023600000|2021-11-04 11:00:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16019.2|16015.2|8025
1636027200000|2021-11-04 12:00:00|16047.3|16043.3|16037.9|16033.9|16069.2|16065.2|16009.8|16005.8|27454
1636030800000|2021-11-04 13:00:00|16041.1|16037.1|16075.4|16071.4|16078.6|16074.6|16028.6|16024.6|20437
1636034400000|2021-11-04 14:00:00|16078.6|16074.6|16109.8|16105.8|16119.2|16115.2|16069.2|16065.2|24980
1636038000000|2021-11-04 15:00:00|16108.3|16104.3|16103.6|16099.6|16119.2|16115.2|16087.9|16083.9|25308
1636041600000|2021-11-04 16:00:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16097.3|16093.3|7816
1636045200000|2021-11-04 17:00:00|16109.8|16105.8|16137.9|16133.9|16150.4|16146.4|16106.7|16102.7|14773
1636048800000|2021-11-04 18:00:00|16134.8|16130.8|16116.1|16112.1|16137.9|16133.9|16109.8|16105.8|9100
1636052400000|2021-11-04 19:00:00|16119.2|16115.2|16122.3|16118.3|16131.7|16127.7|16116.1|16112.1|7085
1636056000000|2021-11-04 20:00:00|16125.4|16121.4|16109.8|16105.8|16125.4|16121.4|16103.6|16099.6|5771
1636063200000|2021-11-04 22:00:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|1131
1636066800000|2021-11-04 23:00:00|16094.2|16090.2|16081.7|16077.7|16097.3|16093.3|16078.6|16074.6|1104
1636070400000|2021-11-05 00:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16070.8|16066.8|1870
1636074000000|2021-11-05 01:00:00|16091.1|16087.1|16109.8|16105.8|16109.8|16105.8|16091.1|16087.1|1840
1636077600000|2021-11-05 02:00:00|16106.7|16102.7|16091.1|16087.1|16116.1|16112.1|16084.8|16080.8|1152
1636081200000|2021-11-05 03:00:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|730
1636084800000|2021-11-05 04:00:00|16092.6|16088.6|16097.3|16093.3|16106.7|16102.7|16091.1|16087.1|962
1636088400000|2021-11-05 05:00:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|1056
1636092000000|2021-11-05 06:00:00|16106.7|16102.7|16100.4|16096.4|16112.9|16108.9|16100.4|16096.4|1948
1636095600000|2021-11-05 07:00:00|16097.3|16093.3|16119.2|16115.2|16125.4|16121.4|16097.3|16093.3|3576
1636099200000|2021-11-05 08:00:00|16122.3|16118.3|16128.6|16124.6|16150.4|16146.4|16112.9|16108.9|6460
1636102800000|2021-11-05 09:00:00|16125.4|16121.4|16134.8|16130.8|16147.3|16143.3|16125.4|16121.4|4870
1636106400000|2021-11-05 10:00:00|16137.9|16133.9|16125.4|16121.4|16137.9|16133.9|16119.2|16115.2|4802
1636110000000|2021-11-05 11:00:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16116.1|16112.1|5939
1636113600000|2021-11-05 12:00:00|16125.4|16121.4|16137.9|16133.9|16166.1|16162.1|16106.7|16102.7|35586
1636117200000|2021-11-05 13:00:00|16141.1|16137.1|16222.3|16218.3|16234.8|16230.8|16141.1|16137.1|39393
1636120800000|2021-11-05 14:00:00|16219.2|16215.2|16262.9|16258.9|16269.2|16265.2|16197.3|16193.3|26139
1636124400000|2021-11-05 15:00:00|16266.1|16262.1|16269.2|16265.2|16287.9|16283.9|16247.3|16243.3|24169
1636128000000|2021-11-05 16:00:00|16266.1|16262.1|16272.3|16268.3|16281.7|16277.7|16253.6|16249.6|17269
1636131600000|2021-11-05 17:00:00|16269.2|16265.2|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|9733
1636135200000|2021-11-05 18:00:00|16275.4|16271.4|16287.9|16283.9|16287.9|16283.9|16272.3|16268.3|8310
1636138800000|2021-11-05 19:00:00|16289.5|16285.5|16291.1|16287.1|16312.9|16308.9|16287.9|16283.9|13716
1636142400000|2021-11-05 20:00:00|16287.9|16283.9|16278.6|16274.6|16294.2|16290.2|16278.6|16274.6|7348
1636326000000|2021-11-07 23:00:00|16259.8|16255.8|16266.1|16262.1|16272.3|16268.3|16250.4|16246.4|3141
1636329600000|2021-11-08 00:00:00|16269.2|16265.2|16253.6|16249.6|16269.2|16265.2|16241.1|16237.1|3572
1636333200000|2021-11-08 01:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16237.9|16233.9|2303
1636336800000|2021-11-08 02:00:00|16253.6|16249.6|16250.4|16246.4|16262.9|16258.9|16247.3|16243.3|1993
1636340400000|2021-11-08 03:00:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|908
1636344000000|2021-11-08 04:00:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|682
1636347600000|2021-11-08 05:00:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|1078
1636351200000|2021-11-08 06:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16262.9|16258.9|2477
1636354800000|2021-11-08 07:00:00|16272.3|16268.3|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|4361
1636358400000|2021-11-08 08:00:00|16256.7|16252.7|16231.7|16227.7|16262.9|16258.9|16222.3|16218.3|7146
1636362000000|2021-11-08 09:00:00|16228.6|16224.6|16253.6|16249.6|16253.6|16249.6|16225.4|16221.4|4228
1636365600000|2021-11-08 10:00:00|16256.7|16252.7|16241.1|16237.1|16256.7|16252.7|16237.9|16233.9|3976
1636369200000|2021-11-08 11:00:00|16244.2|16240.2|16231.7|16227.7|16244.2|16240.2|16225.4|16221.4|4317
1636372800000|2021-11-08 12:00:00|16228.6|16224.6|16241.1|16237.1|16250.4|16246.4|16228.6|16224.6|4152
1636376400000|2021-11-08 13:00:00|16237.9|16233.9|16237.9|16233.9|16250.4|16246.4|16228.6|16224.6|15640
1636380000000|2021-11-08 14:00:00|16234.8|16230.8|16234.8|16230.8|16278.6|16274.6|16231.7|16227.7|16290
1636383600000|2021-11-08 15:00:00|16237.9|16233.9|16234.8|16230.8|16244.2|16240.2|16222.3|16218.3|11819
1636387200000|2021-11-08 16:00:00|16231.7|16227.7|16244.2|16240.2|16253.6|16249.6|16225.4|16221.4|11673
1636390800000|2021-11-08 17:00:00|16247.3|16243.3|16222.3|16218.3|16250.4|16246.4|16219.2|16215.2|7483
1636394400000|2021-11-08 18:00:00|16225.4|16221.4|16237.9|16233.9|16247.3|16243.3|16216.1|16212.1|8970
1636398000000|2021-11-08 19:00:00|16234.8|16230.8|16228.6|16224.6|16241.1|16237.1|16228.6|16224.6|6370
1636401600000|2021-11-08 20:00:00|16231.7|16227.7|16222.3|16218.3|16231.7|16227.7|16219.2|16215.2|7927
1636405200000|2021-11-08 21:00:00|16219.2|16215.2|16236.4|16232.4|16237.9|16233.9|16219.2|16215.2|6500
1636412400000|2021-11-08 23:00:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|495
1636416000000|2021-11-09 00:00:00|16237.9|16233.9|16241.1|16237.1|16247.3|16243.3|16234.8|16230.8|1567
1636419600000|2021-11-09 01:00:00|16244.2|16240.2|16272.3|16268.3|16272.3|16268.3|16241.1|16237.1|2563
1636423200000|2021-11-09 02:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16259.8|16255.8|2792
1636426800000|2021-11-09 03:00:00|16278.6|16274.6|16294.2|16290.2|16303.6|16299.6|16272.3|16268.3|3202
1636430400000|2021-11-09 04:00:00|16291.1|16287.1|16266.1|16262.1|16294.2|16290.2|16266.1|16262.1|2192
1636434000000|2021-11-09 05:00:00|16269.2|16265.2|16259.8|16255.8|16278.6|16274.6|16253.6|16249.6|1062
1636437600000|2021-11-09 06:00:00|16262.9|16258.9|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|1261
1636441200000|2021-11-09 07:00:00|16256.7|16252.7|16247.3|16243.3|16275.4|16271.4|16241.1|16237.1|3777
1636444800000|2021-11-09 08:00:00|16250.4|16246.4|16253.6|16249.6|16262.9|16258.9|16241.1|16237.1|4047
1636448400000|2021-11-09 09:00:00|16256.7|16252.7|16275.4|16271.4|16284.8|16280.8|16250.4|16246.4|3198
1636452000000|2021-11-09 10:00:00|16278.6|16274.6|16297.3|16293.3|16300.4|16296.4|16275.4|16271.4|4805
1636455600000|2021-11-09 11:00:00|16300.4|16296.4|16294.2|16290.2|16312.9|16308.9|16294.2|16290.2|7674
1636459200000|2021-11-09 12:00:00|16297.3|16293.3|16300.4|16296.4|16305.1|16301.1|16281.7|16277.7|8834
1636462800000|2021-11-09 13:00:00|16303.6|16299.6|16353.6|16349.6|16359.8|16355.8|16291.1|16287.1|21879
1636466400000|2021-11-09 14:00:00|16350.4|16346.4|16350.4|16346.4|16366.1|16362.1|16328.6|16324.6|21875
1636470000000|2021-11-09 15:00:00|16347.3|16343.3|16356.7|16352.7|16359.8|16355.8|16331.7|16327.7|16430
1636473600000|2021-11-09 16:00:00|16359.8|16355.8|16387.9|16383.9|16397.3|16393.3|16353.6|16349.6|16665
1636477200000|2021-11-09 17:00:00|16384.8|16380.8|16397.3|16393.3|16397.3|16393.3|16366.1|16362.1|12129
1636480800000|2021-11-09 18:00:00|16394.2|16390.2|16387.9|16383.9|16403.6|16399.6|16344.2|16340.2|16085
1636484400000|2021-11-09 19:00:00|16384.8|16380.8|16375.4|16371.4|16391.1|16387.1|16366.1|16362.1|14458
1636488000000|2021-11-09 20:00:00|16372.3|16368.3|16362.9|16358.9|16375.4|16371.4|16347.3|16343.3|13813
1636491600000|2021-11-09 21:00:00|16366.1|16362.1|16372.3|16368.3|16384.8|16380.8|16362.9|16358.9|8626
1636498800000|2021-11-09 23:00:00|16366.1|16362.1|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|1249
1636502400000|2021-11-10 00:00:00|16356.7|16352.7|16350.4|16346.4|16369.2|16365.2|16350.4|16346.4|1438
1636506000000|2021-11-10 01:00:00|16352|16348|16341.1|16337.1|16362.9|16358.9|16341.1|16337.1|2027
1636509600000|2021-11-10 02:00:00|16337.9|16333.9|16353.6|16349.6|16359.8|16355.8|16334.8|16330.8|1825
1636513200000|2021-11-10 03:00:00|16350.4|16346.4|16359.8|16355.8|16369.2|16365.2|16350.4|16346.4|1322
1636516800000|2021-11-10 04:00:00|16356.7|16352.7|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|864
1636520400000|2021-11-10 05:00:00|16348.9|16344.9|16359.8|16355.8|16359.8|16355.8|16347.3|16343.3|555
1636524000000|2021-11-10 06:00:00|16362.9|16358.9|16347.3|16343.3|16362.9|16358.9|16341.1|16337.1|2645
1636527600000|2021-11-10 07:00:00|16344.2|16340.2|16328.6|16324.6|16350.4|16346.4|16322.3|16318.3|6289
1636531200000|2021-11-10 08:00:00|16331.7|16327.7|16331.7|16327.7|16341.1|16337.1|16322.3|16318.3|5552
1636534800000|2021-11-10 09:00:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16306.7|16302.7|5599
1636538400000|2021-11-10 10:00:00|16325.4|16321.4|16312.9|16308.9|16331.7|16327.7|16311.4|16307.4|5017
1636542000000|2021-11-10 11:00:00|16316.1|16312.1|16306.7|16302.7|16319.2|16315.2|16303.6|16299.6|5437
1636545600000|2021-11-10 12:00:00|16309.8|16305.8|16328.6|16324.6|16337.9|16333.9|16309.8|16305.8|4665
1636549200000|2021-11-10 13:00:00|16331.7|16327.7|16350.4|16346.4|16366.1|16362.1|16322.3|16318.3|28890
1636552800000|2021-11-10 14:00:00|16353.6|16349.6|16309.8|16305.8|16372.3|16368.3|16309.8|16305.8|28644
1636556400000|2021-11-10 15:00:00|16312.9|16308.9|16272.3|16268.3|16337.9|16333.9|16262.9|16258.9|23735
1636560000000|2021-11-10 16:00:00|16275.4|16271.4|16259.8|16255.8|16287.9|16283.9|16255.1|16251.1|15890
1636563600000|2021-11-10 17:00:00|16262.9|16258.9|16244.2|16240.2|16262.9|16258.9|16241.1|16237.1|12962
1636567200000|2021-11-10 18:00:00|16245.8|16241.8|16231.7|16227.7|16259.8|16255.8|16131.7|16127.7|38087
1636570800000|2021-11-10 19:00:00|16228.6|16224.6|16209.8|16205.8|16241.1|16237.1|16209.8|16205.8|16401
1636574400000|2021-11-10 20:00:00|16212.9|16208.9|16203.6|16199.6|16231.7|16227.7|16197.3|16193.3|17284
1636578000000|2021-11-10 21:00:00|16206.7|16202.7|16220.8|16216.8|16220.8|16216.8|16178.6|16174.6|11392
1636585200000|2021-11-10 23:00:00|16219.2|16215.2|16222.3|16218.3|16233.3|16229.3|16217.6|16213.6|1940
1636588800000|2021-11-11 00:00:00|16219.2|16215.2|16222.3|16218.3|16237.9|16233.9|16219.2|16215.2|1719
1636592400000|2021-11-11 01:00:00|16219.2|16215.2|16197.3|16193.3|16222.3|16218.3|16194.2|16190.2|2094
1636596000000|2021-11-11 02:00:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16175.4|16171.4|2005
1636599600000|2021-11-11 03:00:00|16191.1|16187.1|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|1431
1636603200000|2021-11-11 04:00:00|16197.3|16193.3|16203.6|16199.6|16209.8|16205.8|16194.2|16190.2|1094
1636606800000|2021-11-11 05:00:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|723
1636610400000|2021-11-11 06:00:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|681
1636614000000|2021-11-11 07:00:00|16206.7|16202.7|16191.1|16187.1|16219.2|16215.2|16191.1|16187.1|2819
1636617600000|2021-11-11 08:00:00|16194.2|16190.2|16203.6|16199.6|16216.1|16212.1|16184.8|16180.8|4104
1636621200000|2021-11-11 09:00:00|16206.7|16202.7|16222.3|16218.3|16225.4|16221.4|16203.6|16199.6|3649
1636624800000|2021-11-11 10:00:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|1785
1636628400000|2021-11-11 11:00:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1891
1636632000000|2021-11-11 12:00:00|16228.6|16224.6|16203.6|16199.6|16228.6|16224.6|16203.6|16199.6|2731
1636635600000|2021-11-11 13:00:00|16200.4|16196.4|16225.4|16221.4|16225.4|16221.4|16194.2|16190.2|4074
1636639200000|2021-11-11 14:00:00|16228.6|16224.6|16197.3|16193.3|16228.6|16224.6|16197.3|16193.3|6470
1636642800000|2021-11-11 15:00:00|16200.4|16196.4|16181.7|16177.7|16209.8|16205.8|16181.7|16177.7|5133
1636646400000|2021-11-11 16:00:00|16184.8|16180.8|16187.9|16183.9|16195.8|16191.8|16184.8|16180.8|2296
1636650000000|2021-11-11 17:00:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|2558
1636653600000|2021-11-11 18:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|1336
1636657200000|2021-11-11 19:00:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|2645
1636660800000|2021-11-11 20:00:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|2915
1636664400000|2021-11-11 21:00:00|16172.3|16168.3|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|1862
1636671600000|2021-11-11 23:00:00|16172.3|16168.3|16197.3|16193.3|16197.3|16193.3|16172.3|16168.3|1003
1636675200000|2021-11-12 00:00:00|16194.2|16190.2|16197.3|16193.3|16203.6|16199.6|16181.7|16177.7|2530
1636678800000|2021-11-12 01:00:00|16195.8|16191.8|16203.6|16199.6|16209.8|16205.8|16191.1|16187.1|2734
1636682400000|2021-11-12 02:00:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|1642
1636686000000|2021-11-12 03:00:00|16205.1|16201.1|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|992
1636689600000|2021-11-12 04:00:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|605
1636693200000|2021-11-12 05:00:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|833
1636696800000|2021-11-12 06:00:00|16209.8|16205.8|16209.8|16205.8|16216.1|16212.1|16200.4|16196.4|1694
1636700400000|2021-11-12 07:00:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16194.2|16190.2|3362
1636704000000|2021-11-12 08:00:00|16209.8|16205.8|16181.7|16177.7|16219.2|16215.2|16178.6|16174.6|5027
1636707600000|2021-11-12 09:00:00|16184.8|16180.8|16184.8|16180.8|16194.2|16190.2|16169.2|16165.2|6113
1636711200000|2021-11-12 10:00:00|16181.7|16177.7|16169.2|16165.2|16184.8|16180.8|16162.9|16158.9|5230
1636714800000|2021-11-12 11:00:00|16166.1|16162.1|16184.8|16180.8|16187.9|16183.9|16162.9|16158.9|3689
1636718400000|2021-11-12 12:00:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16178.6|16174.6|6649
1636722000000|2021-11-12 13:00:00|16187.9|16183.9|16191.1|16187.1|16203.6|16199.6|16169.2|16165.2|15037
1636725600000|2021-11-12 14:00:00|16187.9|16183.9|16172.3|16168.3|16209.8|16205.8|16169.2|16165.2|15138
1636729200000|2021-11-12 15:00:00|16175.4|16171.4|16181.7|16177.7|16225.4|16221.4|16172.3|16168.3|19949
1636732800000|2021-11-12 16:00:00|16178.6|16174.6|16159.8|16155.8|16181.7|16177.7|16156.7|16152.7|13070
1636736400000|2021-11-12 17:00:00|16162.9|16158.9|16131.7|16127.7|16166.1|16162.1|16131.7|16127.7|12548
1636740000000|2021-11-12 18:00:00|16134.8|16130.8|16147.3|16143.3|16153.6|16149.6|16122.3|16118.3|7412
1636743600000|2021-11-12 19:00:00|16144.2|16140.2|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|8453
1636747200000|2021-11-12 20:00:00|16134.8|16130.8|16150.4|16146.4|16156.7|16152.7|16134.8|16130.8|9166
1636750800000|2021-11-12 21:00:00|16153.6|16149.6|16175.4|16171.4|16175.4|16171.4|16147.3|16143.3|6474
1636930800000|2021-11-14 23:00:00|16150.4|16146.4|16156.7|16152.7|16166.1|16162.1|16150.4|16146.4|2166
1636934400000|2021-11-15 00:00:00|16159.8|16155.8|16159.8|16155.8|16172.3|16168.3|16153.6|16149.6|1682
1636938000000|2021-11-15 01:00:00|16162.9|16158.9|16181.7|16177.7|16187.9|16183.9|16162.9|16158.9|2014
1636941600000|2021-11-15 02:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16169.2|16165.2|2137
1636945200000|2021-11-15 03:00:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16178.6|16174.6|633
1636948800000|2021-11-15 04:00:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|531
1636952400000|2021-11-15 05:00:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|863
1636956000000|2021-11-15 06:00:00|16184.8|16180.8|16181.7|16177.7|16194.2|16190.2|16178.6|16174.6|1439
1636959600000|2021-11-15 07:00:00|16178.6|16174.6|16203.6|16199.6|16203.6|16199.6|16175.4|16171.4|4780
1636963200000|2021-11-15 08:00:00|16206.7|16202.7|16194.2|16190.2|16209.8|16205.8|16184.8|16180.8|5859
1636966800000|2021-11-15 09:00:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16191.1|16187.1|2244
1636970400000|2021-11-15 10:00:00|16200.4|16196.4|16181.7|16177.7|16203.6|16199.6|16178.6|16174.6|1860
1636974000000|2021-11-15 11:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16172.3|16168.3|3152
1636977600000|2021-11-15 12:00:00|16181.7|16177.7|16178.6|16174.6|16186.4|16182.4|16169.2|16165.2|4564
1636981200000|2021-11-15 13:00:00|16175.4|16171.4|16144.2|16140.2|16191.1|16187.1|16137.9|16133.9|12520
1636984800000|2021-11-15 14:00:00|16141.1|16137.1|16084.8|16080.8|16141.1|16137.1|16084.8|16080.8|23810
1636988400000|2021-11-15 15:00:00|16087.9|16083.9|16066.1|16062.1|16094.2|16090.2|16050.4|16046.4|19563
1636992000000|2021-11-15 16:00:00|16062.9|16058.9|16037.9|16033.9|16066.1|16062.1|16022.3|16018.3|17928
1636995600000|2021-11-15 17:00:00|16041.1|16037.1|16028.6|16024.6|16050.4|16046.4|16028.6|16024.6|9877
1636999200000|2021-11-15 18:00:00|16031.7|16027.7|16041.1|16037.1|16050.4|16046.4|16031.7|16027.7|7729
1637002800000|2021-11-15 19:00:00|16044.2|16040.2|16025.4|16021.4|16044.2|16040.2|16019.2|16015.2|8467
1637006400000|2021-11-15 20:00:00|16022.3|16018.3|16022.3|16018.3|16031.7|16027.7|16006.7|16002.7|17646
1637010000000|2021-11-15 21:00:00|16020.8|16016.8|16044.2|16040.2|16044.2|16040.2|16019.2|16015.2|11646
1637017200000|2021-11-15 23:00:00|16037.9|16033.9|16034.8|16030.8|16044.2|16040.2|16031.7|16027.7|1467
1637020800000|2021-11-16 00:00:00|16037.9|16033.9|16062.9|16058.9|16066.1|16062.1|16037.9|16033.9|3909
1637024400000|2021-11-16 01:00:00|16059.8|16055.8|16037.9|16033.9|16067.6|16063.6|16037.9|16033.9|4220
1637028000000|2021-11-16 02:00:00|16034.8|16030.8|16047.3|16043.3|16050.4|16046.4|16031.7|16027.7|1266
1637031600000|2021-11-16 03:00:00|16044.2|16040.2|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|874
1637035200000|2021-11-16 04:00:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|1550
1637038800000|2021-11-16 05:00:00|16064.5|16060.5|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1508
1637042400000|2021-11-16 06:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16050.4|16046.4|3752
1637046000000|2021-11-16 07:00:00|16062.9|16058.9|16034.8|16030.8|16066.1|16062.1|16031.7|16027.7|5461
1637049600000|2021-11-16 08:00:00|16037.9|16033.9|16047.3|16043.3|16055.1|16051.1|16028.6|16024.6|4983
1637053200000|2021-11-16 09:00:00|16050.4|16046.4|16062.9|16058.9|16066.1|16062.1|16037.9|16033.9|5002
1637056800000|2021-11-16 10:00:00|16066.1|16062.1|16059.8|16055.8|16069.2|16065.2|16053.6|16049.6|4845
1637060400000|2021-11-16 11:00:00|16056.7|16052.7|16066.1|16062.1|16069.2|16065.2|16050.4|16046.4|3725
1637064000000|2021-11-16 12:00:00|16062.9|16058.9|16047.3|16043.3|16062.9|16058.9|16037.9|16033.9|8064
1637067600000|2021-11-16 13:00:00|16044.2|16040.2|16000.4|15996.4|16072.3|16068.3|15997.3|15993.3|24234
1637071200000|2021-11-16 14:00:00|15997.3|15993.3|16031.7|16027.7|16053.6|16049.6|15997.3|15993.3|21720
1637074800000|2021-11-16 15:00:00|16034.8|16030.8|16037.9|16033.9|16072.3|16068.3|16034.8|16030.8|16534
1637078400000|2021-11-16 16:00:00|16041.1|16037.1|16025.4|16021.4|16059.8|16055.8|16016.1|16012.1|22560
1637082000000|2021-11-16 17:00:00|16022.3|16018.3|16012.9|16008.9|16025.4|16021.4|16006.7|16002.7|8542
1637085600000|2021-11-16 18:00:00|16009.8|16005.8|16012.9|16008.9|16028.6|16024.6|16006.7|16002.7|6320
1637089200000|2021-11-16 19:00:00|16009.8|16005.8|16000.4|15996.4|16012.9|16008.9|15991.1|15987.1|11682
1637092800000|2021-11-16 20:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15978.6|15974.6|11376
1637096400000|2021-11-16 21:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15975.4|15971.4|10242
1637103600000|2021-11-16 23:00:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|1137
1637107200000|2021-11-17 00:00:00|15981.7|15977.7|15994.2|15990.2|15997.3|15993.3|15978.6|15974.6|1750
1637110800000|2021-11-17 01:00:00|15997.3|15993.3|15987.9|15983.9|16003.6|15999.6|15987.9|15983.9|1027
1637114400000|2021-11-17 02:00:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15972.3|15968.3|2723
1637118000000|2021-11-17 03:00:00|15978.6|15974.6|15966.1|15962.1|15981.7|15977.7|15962.9|15958.9|1736
1637121600000|2021-11-17 04:00:00|15962.9|15958.9|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|804
1637125200000|2021-11-17 05:00:00|15972.3|15968.3|15981.7|15977.7|15981.7|15977.7|15972.3|15968.3|334
1637128800000|2021-11-17 06:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|1192
1637132400000|2021-11-17 07:00:00|15987.9|15983.9|16000.4|15996.4|16002|15998|15975.4|15971.4|3743
1637136000000|2021-11-17 08:00:00|16003.6|15999.6|16003.6|15999.6|16009.8|16005.8|15987.9|15983.9|3808
1637139600000|2021-11-17 09:00:00|16006.7|16002.7|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|3294
1637143200000|2021-11-17 10:00:00|15991.1|15987.1|15991.1|15987.1|16000.4|15996.4|15987.9|15983.9|4026
1637146800000|2021-11-17 11:00:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|3219
1637150400000|2021-11-17 12:00:00|16000.4|15996.4|15975.4|15971.4|16000.4|15996.4|15972.3|15968.3|6091
1637154000000|2021-11-17 13:00:00|15972.3|15968.3|15972.3|15968.3|15987.9|15983.9|15962.9|15958.9|14094
1637157600000|2021-11-17 14:00:00|15969.2|15965.2|16000.4|15996.4|16000.4|15996.4|15966.1|15962.1|15560
1637161200000|2021-11-17 15:00:00|16003.6|15999.6|15994.2|15990.2|16019.2|16015.2|15978.6|15974.6|23481
1637164800000|2021-11-17 16:00:00|15991.1|15987.1|16009.8|16005.8|16016.1|16012.1|15987.9|15983.9|12268
1637168400000|2021-11-17 17:00:00|16012.9|16008.9|16022.3|16018.3|16031.7|16027.7|16009.8|16005.8|18409
1637172000000|2021-11-17 18:00:00|16023.9|16019.9|16050.4|16046.4|16059.8|16055.8|15994.2|15990.2|25932
1637175600000|2021-11-17 19:00:00|16047.3|16043.3|16047.3|16043.3|16048.9|16044.9|16031.7|16027.7|13134
1637179200000|2021-11-17 20:00:00|16044.2|16040.2|16078.6|16074.6|16078.6|16074.6|16034.8|16030.8|15182
1637182800000|2021-11-17 21:00:00|16075.4|16071.4|16078.6|16074.6|16097.3|16093.3|16072.3|16068.3|14148
1637190000000|2021-11-17 23:00:00|16077|16073|16066.1|16062.1|16078.6|16074.6|16066.1|16062.1|1804
1637193600000|2021-11-18 00:00:00|16062.9|16058.9|16066.1|16062.1|16081.7|16077.7|16062.9|16058.9|1317
1637197200000|2021-11-18 01:00:00|16069.2|16065.2|16091.1|16087.1|16091.1|16087.1|16066.1|16062.1|1787
1637200800000|2021-11-18 02:00:00|16089.5|16085.5|16091.1|16087.1|16100.4|16096.4|16084.8|16080.8|1160
1637204400000|2021-11-18 03:00:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16084.8|16080.8|849
1637208000000|2021-11-18 04:00:00|16092.6|16088.6|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|426
1637211600000|2021-11-18 05:00:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16075.4|16071.4|2007
1637215200000|2021-11-18 06:00:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|1267
1637218800000|2021-11-18 07:00:00|16075.4|16071.4|16106.7|16102.7|16112.9|16108.9|16075.4|16071.4|4454
1637222400000|2021-11-18 08:00:00|16103.6|16099.6|16100.4|16096.4|16109.8|16105.8|16075.4|16071.4|4863
1637226000000|2021-11-18 09:00:00|16097.3|16093.3|16066.1|16062.1|16103.6|16099.6|16059.8|16055.8|3956
1637229600000|2021-11-18 10:00:00|16069.2|16065.2|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|2232
1637233200000|2021-11-18 11:00:00|16069.2|16065.2|16062.9|16058.9|16081.7|16077.7|16059.8|16055.8|2882
1637236800000|2021-11-18 12:00:00|16059.8|16055.8|16072.3|16068.3|16084.8|16080.8|16053.6|16049.6|4769
1637240400000|2021-11-18 13:00:00|16075.4|16071.4|16047.3|16043.3|16081.7|16077.7|16047.3|16043.3|13494
1637244000000|2021-11-18 14:00:00|16050.4|16046.4|16075.4|16071.4|16078.6|16074.6|16044.2|16040.2|17511
1637247600000|2021-11-18 15:00:00|16072.3|16068.3|16094.2|16090.2|16116.1|16112.1|16072.3|16068.3|24242
1637251200000|2021-11-18 16:00:00|16097.3|16093.3|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|16853
1637254800000|2021-11-18 17:00:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16091.1|16087.1|22189
1637258400000|2021-11-18 18:00:00|16091.1|16087.1|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|19887
1637262000000|2021-11-18 19:00:00|16100.4|16096.4|16097.3|16093.3|16109.8|16105.8|16091.1|16087.1|8832
1637265600000|2021-11-18 20:00:00|16094.2|16090.2|16106.7|16102.7|16106.7|16102.7|16078.6|16074.6|28591
1637269200000|2021-11-18 21:00:00|16103.6|16099.6|16097.3|16093.3|16106.7|16102.7|16091.1|16087.1|8029
1637276400000|2021-11-18 23:00:00|16089.5|16085.5|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|1605
1637280000000|2021-11-19 00:00:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16087.9|16083.9|1346
1637283600000|2021-11-19 01:00:00|16094.2|16090.2|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|1492
1637287200000|2021-11-19 02:00:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|757
1637290800000|2021-11-19 03:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|755
1637294400000|2021-11-19 04:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|609
1637298000000|2021-11-19 05:00:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|1164
1637301600000|2021-11-19 06:00:00|16081.7|16077.7|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|1123
1637305200000|2021-11-19 07:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16059.8|16055.8|4870
1637308800000|2021-11-19 08:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16053.6|16049.6|4770
1637312400000|2021-11-19 09:00:00|16072.3|16068.3|16150.4|16146.4|16153.6|16149.6|16072.3|16068.3|17926
1637316000000|2021-11-19 10:00:00|16153.6|16149.6|16150.4|16146.4|16159.8|16155.8|16141.1|16137.1|10120
1637319600000|2021-11-19 11:00:00|16153.6|16149.6|16184.8|16180.8|16187.9|16183.9|16153.6|16149.6|8992
1637323200000|2021-11-19 12:00:00|16181.7|16177.7|16184.8|16180.8|16216.1|16212.1|16172.3|16168.3|14658
1637326800000|2021-11-19 13:00:00|16181.7|16177.7|16184.8|16180.8|16191.1|16187.1|16162.9|16158.9|20587
1637330400000|2021-11-19 14:00:00|16187.9|16183.9|16191.1|16187.1|16200.4|16196.4|16131.7|16127.7|27650
1637334000000|2021-11-19 15:00:00|16194.2|16190.2|16197.3|16193.3|16200.4|16196.4|16169.2|16165.2|27905
1637337600000|2021-11-19 16:00:00|16200.4|16196.4|16194.2|16190.2|16203.6|16199.6|16178.6|16174.6|21693
1637341200000|2021-11-19 17:00:00|16197.3|16193.3|16175.4|16171.4|16197.3|16193.3|16169.2|16165.2|47731
1637344800000|2021-11-19 18:00:00|16172.3|16168.3|16194.2|16190.2|16200.4|16196.4|16169.2|16165.2|9670
1637348400000|2021-11-19 19:00:00|16197.3|16193.3|16184.8|16180.8|16197.3|16193.3|16178.6|16174.6|10784
1637352000000|2021-11-19 20:00:00|16181.7|16177.7|16172.3|16168.3|16184.8|16180.8|16162.9|16158.9|8008
1637355600000|2021-11-19 21:00:00|16175.4|16171.4|16172.3|16168.3|16184.8|16180.8|16159.8|16155.8|27026
1637535600000|2021-11-21 23:00:00|16166.1|16162.1|16156.7|16152.7|16169.2|16165.2|16153.6|16149.6|2620
1637539200000|2021-11-22 00:00:00|16159.8|16155.8|16150.4|16146.4|16159.8|16155.8|16144.2|16140.2|1563
1637542800000|2021-11-22 01:00:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1133
1637546400000|2021-11-22 02:00:00|16150.4|16146.4|16159.8|16155.8|16162.9|16158.9|16137.9|16133.9|1583
1637550000000|2021-11-22 03:00:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|504
1637553600000|2021-11-22 04:00:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|1012
1637557200000|2021-11-22 05:00:00|16156.7|16152.7|16169.2|16165.2|16169.2|16165.2|16153.6|16149.6|1028
1637560800000|2021-11-22 06:00:00|16166.1|16162.1|16150.4|16146.4|16169.2|16165.2|16147.3|16143.3|1325
1637564400000|2021-11-22 07:00:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16141.1|16137.1|4833
1637568000000|2021-11-22 08:00:00|16166.1|16162.1|16175.4|16171.4|16178.6|16174.6|16150.4|16146.4|8600
1637571600000|2021-11-22 09:00:00|16173.9|16169.9|16144.2|16140.2|16187.9|16183.9|16141.1|16137.1|6154
1637575200000|2021-11-22 10:00:00|16141.1|16137.1|16119.2|16115.2|16144.2|16140.2|16097.3|16093.3|7358
1637578800000|2021-11-22 11:00:00|16122.3|16118.3|16134.8|16130.8|16137.9|16133.9|16109.8|16105.8|8211
1637582400000|2021-11-22 12:00:00|16131.7|16127.7|16116.1|16112.1|16141.1|16137.1|16116.1|16112.1|14549
1637586000000|2021-11-22 13:00:00|16119.2|16115.2|16119.2|16115.2|16141.1|16137.1|16112.9|16108.9|38735
1637589600000|2021-11-22 14:00:00|16112.9|16108.9|16109.8|16105.8|16134.8|16130.8|16091.1|16087.1|45861
1637593200000|2021-11-22 15:00:00|16106.7|16102.7|16094.2|16090.2|16112.9|16108.9|16084.8|16080.8|84300
1637596800000|2021-11-22 16:00:00|16097.3|16093.3|16087.9|16083.9|16097.3|16093.3|16066.1|16062.1|70183
1637600400000|2021-11-22 17:00:00|16084.8|16080.8|16075.4|16071.4|16091.1|16087.1|16072.3|16068.3|46676
1637604000000|2021-11-22 18:00:00|16078.6|16074.6|16034.8|16030.8|16078.6|16074.6|16031.7|16027.7|24325
1637607600000|2021-11-22 19:00:00|16037.9|16033.9|16031.7|16027.7|16056.7|16052.7|16031.7|16027.7|22049
1637611200000|2021-11-22 20:00:00|16028.6|16024.6|16044.2|16040.2|16047.3|16043.3|16019.2|16015.2|85472
1637614800000|2021-11-22 21:00:00|16047.3|16043.3|16045.8|16041.8|16053.6|16049.6|16031.7|16027.7|16231
1637622000000|2021-11-22 23:00:00|16047.3|16043.3|16041.1|16037.1|16053.6|16049.6|16037.9|16033.9|1316
1637625600000|2021-11-23 00:00:00|16042.6|16038.6|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|3263
1637629200000|2021-11-23 01:00:00|16034.8|16030.8|16022.3|16018.3|16037.9|16033.9|16022.3|16018.3|2316
1637632800000|2021-11-23 02:00:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|1629
1637636400000|2021-11-23 03:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|902
1637640000000|2021-11-23 04:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1479
1637643600000|2021-11-23 05:00:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|1541
1637647200000|2021-11-23 06:00:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1629
1637650800000|2021-11-23 07:00:00|16019.2|16015.2|16050.4|16046.4|16050.4|16046.4|16012.9|16008.9|4846
1637654400000|2021-11-23 08:00:00|16047.3|16043.3|16028.6|16024.6|16053.6|16049.6|16016.1|16012.1|8524
1637658000000|2021-11-23 09:00:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16009.8|16005.8|5166
1637661600000|2021-11-23 10:00:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16009.8|16005.8|8201
1637665200000|2021-11-23 11:00:00|16016.1|16012.1|15997.3|15993.3|16028.6|16024.6|15994.2|15990.2|9468
1637668800000|2021-11-23 12:00:00|15994.2|15990.2|15956.7|15952.7|15997.3|15993.3|15956.7|15952.7|21620
1637672400000|2021-11-23 13:00:00|15953.6|15949.6|15972.3|15968.3|15987.9|15983.9|15950.4|15946.4|60638
1637676000000|2021-11-23 14:00:00|15969.2|15965.2|15984.8|15980.8|16003.6|15999.6|15966.1|15962.1|123329
1637679600000|2021-11-23 15:00:00|15981.7|15977.7|15987.9|15983.9|15994.2|15990.2|15972.3|15968.3|58547
1637683200000|2021-11-23 16:00:00|15984.8|15980.8|15956.7|15952.7|15991.1|15987.1|15947.3|15943.3|29747
1637686800000|2021-11-23 17:00:00|15953.6|15949.6|15947.3|15943.3|15972.3|15968.3|15947.3|15943.3|23694
1637690400000|2021-11-23 18:00:00|15950.4|15946.4|15944.2|15940.2|15981.7|15977.7|15937.9|15933.9|57975
1637694000000|2021-11-23 19:00:00|15947.3|15943.3|15937.9|15933.9|15956.7|15952.7|15937.9|15933.9|26308
1637697600000|2021-11-23 20:00:00|15941.1|15937.1|15903.6|15899.6|15941.1|15937.1|15900.4|15896.4|55273
1637701200000|2021-11-23 21:00:00|15900.4|15896.4|15931.7|15927.7|15934.8|15930.8|15900.4|15896.4|16945
1637708400000|2021-11-23 23:00:00|15930.1|15926.1|15941.1|15937.1|15941.1|15937.1|15922.3|15918.3|2075
1637712000000|2021-11-24 00:00:00|15937.9|15933.9|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|1794
1637715600000|2021-11-24 01:00:00|15945.8|15941.8|15953.6|15949.6|15956.7|15952.7|15944.2|15940.2|10399
1637719200000|2021-11-24 02:00:00|15956.7|15952.7|15972.3|15968.3|15975.4|15971.4|15956.7|15952.7|7055
1637722800000|2021-11-24 03:00:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|4057
1637726400000|2021-11-24 04:00:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|1807
1637730000000|2021-11-24 05:00:00|15984.8|15980.8|16000.4|15996.4|16003.6|15999.6|15984.8|15980.8|1735
1637733600000|2021-11-24 06:00:00|15997.3|15993.3|15994.2|15990.2|16003.6|15999.6|15978.6|15974.6|3870
1637737200000|2021-11-24 07:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15981.7|15977.7|9531
1637740800000|2021-11-24 08:00:00|15992.6|15988.6|15975.4|15971.4|15997.3|15993.3|15969.2|15965.2|8275
1637744400000|2021-11-24 09:00:00|15972.3|15968.3|15975.4|15971.4|15994.2|15990.2|15956.7|15952.7|7906
1637748000000|2021-11-24 10:00:00|15978.6|15974.6|15969.2|15965.2|15981.7|15977.7|15959.8|15955.8|18279
1637751600000|2021-11-24 11:00:00|15972.3|15968.3|15972.3|15968.3|15984.8|15980.8|15962.9|15958.9|8476
1637755200000|2021-11-24 12:00:00|15969.2|15965.2|15953.6|15949.6|15972.3|15968.3|15934.8|15930.8|22830
1637758800000|2021-11-24 13:00:00|15950.4|15946.4|15909.8|15905.8|15956.7|15952.7|15903.6|15899.6|43479
1637762400000|2021-11-24 14:00:00|15912.9|15908.9|15928.6|15924.6|15931.7|15927.7|15897.3|15893.3|81954
1637766000000|2021-11-24 15:00:00|15931.7|15927.7|15969.2|15965.2|15978.6|15974.6|15925.4|15921.4|24142
1637769600000|2021-11-24 16:00:00|15966.1|15962.1|15981.7|15977.7|16003.6|15999.6|15953.6|15949.6|42205
1637773200000|2021-11-24 17:00:00|15984.8|15980.8|15991.1|15987.1|16003.6|15999.6|15981.7|15977.7|21686
1637776800000|2021-11-24 18:00:00|15987.9|15983.9|15987.9|15983.9|16003.6|15999.6|15981.7|15977.7|33672
1637780400000|2021-11-24 19:00:00|15989.5|15985.5|16000.4|15996.4|16012.9|16008.9|15981.7|15977.7|12972
1637784000000|2021-11-24 20:00:00|16003.6|15999.6|16028.6|16024.6|16031.7|16027.7|16000.4|15996.4|15316
1637787600000|2021-11-24 21:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16009.8|16005.8|9631
1637794800000|2021-11-24 23:00:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|1164
1637798400000|2021-11-25 00:00:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|396
1637802000000|2021-11-25 01:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|637
1637805600000|2021-11-25 02:00:00|15998.9|15994.9|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|793
1637809200000|2021-11-25 03:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|385
1637812800000|2021-11-25 04:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|1214
1637816400000|2021-11-25 05:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|296
1637820000000|2021-11-25 06:00:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|575
1637823600000|2021-11-25 07:00:00|15994.2|15990.2|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1403
1637827200000|2021-11-25 08:00:00|15991.1|15987.1|15998.9|15994.9|16006.7|16002.7|15991.1|15987.1|2073
1637830800000|2021-11-25 09:00:00|15997.3|15993.3|16009.8|16005.8|16012.9|16008.9|15997.3|15993.3|923
1637834400000|2021-11-25 10:00:00|16006.7|16002.7|16006.7|16002.7|16011.4|16007.4|16000.4|15996.4|1215
1637838000000|2021-11-25 11:00:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16003.6|15999.6|1902
1637841600000|2021-11-25 12:00:00|16012.9|16008.9|16017.6|16013.6|16017.6|16013.6|16006.7|16002.7|714
1637845200000|2021-11-25 13:00:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|1101
1637848800000|2021-11-25 14:00:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|17282
1637852400000|2021-11-25 15:00:00|16031.7|16027.7|16022.3|16018.3|16031.7|16027.7|16019.2|16015.2|1040
1637856000000|2021-11-25 16:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|750
1637859600000|2021-11-25 17:00:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|697
1637881200000|2021-11-25 23:00:00|16025.4|16021.4|16097.3|16093.3|16100.4|16096.4|16025.4|16021.4|4404
1637884800000|2021-11-26 00:00:00|16095.8|16091.8|16091.1|16087.1|16116.1|16112.1|16091.1|16087.1|3060
1637888400000|2021-11-26 01:00:00|16094.2|16090.2|16112.9|16108.9|16119.2|16115.2|16091.1|16087.1|3280
1637892000000|2021-11-26 02:00:00|16116.1|16112.1|16137.9|16133.9|16137.9|16133.9|16103.6|16099.6|3665
1637895600000|2021-11-26 03:00:00|16144.2|16140.2|16169.2|16165.2|16172.3|16168.3|16144.2|16140.2|3396
1637899200000|2021-11-26 04:00:00|16172.3|16168.3|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|2248
1637902800000|2021-11-26 05:00:00|16164.5|16160.5|16200.4|16196.4|16200.4|16196.4|16159.8|16155.8|3649
1637906400000|2021-11-26 06:00:00|16197.3|16193.3|16184.8|16180.8|16206.7|16202.7|16181.7|16177.7|3749
1637910000000|2021-11-26 07:00:00|16183.3|16179.3|16231.7|16227.7|16231.7|16227.7|16175.4|16171.4|12853
1637913600000|2021-11-26 08:00:00|16228.6|16224.6|16206.7|16202.7|16269.2|16265.2|16191.1|16187.1|17991
1637917200000|2021-11-26 09:00:00|16203.6|16199.6|16237.9|16233.9|16241.1|16237.1|16200.4|16196.4|9293
1637920800000|2021-11-26 10:00:00|16234.8|16230.8|16216.1|16212.1|16234.8|16230.8|16209.8|16205.8|8705
1637924400000|2021-11-26 11:00:00|16219.2|16215.2|16228.6|16224.6|16253.6|16249.6|16216.1|16212.1|9016
1637928000000|2021-11-26 12:00:00|16227|16223|16206.7|16202.7|16234.8|16230.8|16200.4|16196.4|7936
1637931600000|2021-11-26 13:00:00|16205.1|16201.1|16206.7|16202.7|16214.5|16210.5|16173.9|16169.9|16383
1637935200000|2021-11-26 14:00:00|16203.6|16199.6|16231.7|16227.7|16231.7|16227.7|16197.3|16193.3|21333
1637938800000|2021-11-26 15:00:00|16228.6|16224.6|16250.4|16246.4|16272.3|16268.3|16225.4|16221.4|35719
1637942400000|2021-11-26 16:00:00|16253.6|16249.6|16266.1|16262.1|16287.9|16283.9|16250.4|16246.4|21720
1637946000000|2021-11-26 17:00:00|16262.9|16258.9|16294.2|16290.2|16306.7|16302.7|16250.4|16246.4|13335
1637949600000|2021-11-26 18:00:00|16300.4|16296.4|16298.9|16294.9|16300.4|16296.4|16272.3|16268.3|5848
1645542000000|2022-02-22 15:00:00|15436.4|15432.4|15462.9|15458.9|15462.9|15458.9|15431.7|15427.7|9837
1645545600000|2022-02-22 16:00:00|15466.1|15462.1|15466.1|15462.1|15484.8|15480.8|15447.3|15443.3|38674
1645549200000|2022-02-22 17:00:00|15462.9|15458.9|15500.4|15496.4|15500.4|15496.4|15456.7|15452.7|45207
1645552800000|2022-02-22 18:00:00|15497.3|15493.3|15519.2|15515.2|15522.3|15518.3|15491.1|15487.1|68224
1645556400000|2022-02-22 19:00:00|15520.8|15516.8|15469.2|15465.2|15522.3|15518.3|15458.3|15454.3|37877
1645560000000|2022-02-22 20:00:00|15466.1|15462.1|15522.3|15518.3|15525.4|15521.4|15466.1|15462.1|15090
1645563600000|2022-02-22 21:00:00|15520.8|15516.8|15483.3|15479.3|15522.3|15518.3|15466.1|15462.1|7922
1645570800000|2022-02-22 23:00:00|15477|15473|15472.3|15468.3|15483.3|15479.3|15469.2|15465.2|250
1645574400000|2022-02-23 00:00:00|15469.2|15465.2|15491.1|15487.1|15494.2|15490.2|15469.2|15465.2|241
1645578000000|2022-02-23 01:00:00|15494.2|15490.2|15487.9|15483.9|15500.4|15496.4|15487.9|15483.9|343
1645581600000|2022-02-23 02:00:00|15489.5|15485.5|15503.6|15499.6|15506.7|15502.7|15487.9|15483.9|771
1645585200000|2022-02-23 03:00:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|277
1645588800000|2022-02-23 04:00:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|132
1645592400000|2022-02-23 05:00:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|310
1645596000000|2022-02-23 06:00:00|15481.7|15477.7|15459.8|15455.8|15484.8|15480.8|15458.3|15454.3|805
1645599600000|2022-02-23 07:00:00|15462.9|15458.9|15422.3|15418.3|15472.3|15468.3|15419.2|15415.2|2925
1645603200000|2022-02-23 08:00:00|15423.9|15419.9|15428.6|15424.6|15447.3|15443.3|15416.1|15412.1|3043
1645606800000|2022-02-23 09:00:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15416.1|15412.1|6804
1645610400000|2022-02-23 10:00:00|15436.4|15432.4|15437.9|15433.9|15445.8|15441.8|15431.7|15427.7|14573
1645614000000|2022-02-23 11:00:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15425.4|15421.4|10258
1645617600000|2022-02-23 12:00:00|15444.2|15440.2|15425.4|15421.4|15447.3|15443.3|15422.3|15418.3|11989
1645621200000|2022-02-23 13:00:00|15428.6|15424.6|15428.6|15424.6|15453.6|15449.6|15412.9|15408.9|49715
1645624800000|2022-02-23 14:00:00|15425.4|15421.4|15394.2|15390.2|15447.3|15443.3|15369.2|15365.2|69707
1645628400000|2022-02-23 15:00:00|15392.6|15388.6|15444.2|15440.2|15447.3|15443.3|15392.6|15388.6|57406
1645632000000|2022-02-23 16:00:00|15447.3|15443.3|15428.6|15424.6|15462.9|15458.9|15427|15423|38041
1645635600000|2022-02-23 17:00:00|15431.7|15427.7|15423.9|15419.9|15437.9|15433.9|15419.2|15415.2|24963
1645639200000|2022-02-23 18:00:00|15422.3|15418.3|15459.8|15455.8|15459.8|15455.8|15419.2|15415.2|29052
1645642800000|2022-02-23 19:00:00|15458.3|15454.3|15425.4|15421.4|15459.8|15455.8|15416.1|15412.1|29102
1645646400000|2022-02-23 20:00:00|15427|15423|15400.4|15396.4|15437.9|15433.9|15394.2|15390.2|22721
1645650000000|2022-02-23 21:00:00|15397.3|15393.3|15394.2|15390.2|15406.7|15402.7|15378.6|15374.6|7238
1645657200000|2022-02-23 23:00:00|15408.3|15404.3|15431.7|15427.7|15431.7|15427.7|15408.3|15404.3|1123
1645660800000|2022-02-24 00:00:00|15430.1|15426.1|15459.8|15455.8|15462.9|15458.9|15428.6|15424.6|2177
1645664400000|2022-02-24 01:00:00|15462.9|15458.9|15431.7|15427.7|15462.9|15458.9|15422.3|15418.3|1270
1645668000000|2022-02-24 02:00:00|15434.8|15430.8|15466.1|15462.1|15475.4|15471.4|15428.6|15424.6|2069
1645671600000|2022-02-24 03:00:00|15469.2|15465.2|15552|15548|15572.3|15568.3|15456.7|15452.7|5070
1645675200000|2022-02-24 04:00:00|15553.6|15549.6|15566.1|15562.1|15603.6|15599.6|15547.3|15543.3|2622
1645678800000|2022-02-24 05:00:00|15562.9|15558.9|15583.3|15579.3|15595.8|15591.8|15556.7|15552.7|1274
1645682400000|2022-02-24 06:00:00|15584.8|15580.8|15597.3|15593.3|15609.8|15605.8|15562.9|15558.9|2154
1645686000000|2022-02-24 07:00:00|15600.4|15596.4|15547.3|15543.3|15600.4|15596.4|15534.8|15530.8|4812
1645689600000|2022-02-24 08:00:00|15550.4|15546.4|15562.9|15558.9|15566.1|15562.1|15506.7|15502.7|11810
1645693200000|2022-02-24 09:00:00|15566.1|15562.1|15591.1|15587.1|15600.4|15596.4|15536.4|15532.4|9990
1645696800000|2022-02-24 10:00:00|15587.9|15583.9|15647.3|15643.3|15650.4|15646.4|15584.8|15580.8|10836
1645700400000|2022-02-24 11:00:00|15645.8|15641.8|15584.8|15580.8|15662.9|15658.9|15581.7|15577.7|6830
1645704000000|2022-02-24 12:00:00|15587.9|15583.9|15634.8|15630.8|15648.9|15644.9|15581.7|15577.7|10541
1645707600000|2022-02-24 13:00:00|15633.3|15629.3|15625.4|15621.4|15641.1|15637.1|15594.2|15590.2|35431
1645711200000|2022-02-24 14:00:00|15627|15623|15550.4|15546.4|15627|15623|15519.2|15515.2|48529
1645714800000|2022-02-24 15:00:00|15553.6|15549.6|15500.4|15496.4|15562.9|15558.9|15487.9|15483.9|42721
1645718400000|2022-02-24 16:00:00|15503.6|15499.6|15459.8|15455.8|15506.7|15502.7|15459.8|15455.8|27814
1645722000000|2022-02-24 17:00:00|15462.9|15458.9|15489.5|15485.5|15509.8|15505.8|15453.6|15449.6|39687
1645725600000|2022-02-24 18:00:00|15487.9|15483.9|15494.2|15490.2|15528.6|15524.6|15475.4|15471.4|23434
1645729200000|2022-02-24 19:00:00|15491.1|15487.1|15419.2|15415.2|15497.3|15493.3|15416.1|15412.1|27169
1645732800000|2022-02-24 20:00:00|15422.3|15418.3|15447.3|15443.3|15456.7|15452.7|15400.4|15396.4|22960
1645736400000|2022-02-24 21:00:00|15444.2|15440.2|15428.6|15424.6|15447.3|15443.3|15419.2|15415.2|10782
1645743600000|2022-02-24 23:00:00|15434.8|15430.8|15412.9|15408.9|15447.3|15443.3|15403.6|15399.6|3363
1645747200000|2022-02-25 00:00:00|15409.8|15405.8|15444.2|15440.2|15444.2|15440.2|15394.2|15390.2|2765
1645750800000|2022-02-25 01:00:00|15442.6|15438.6|15409.8|15405.8|15456.7|15452.7|15394.2|15390.2|3709
1645754400000|2022-02-25 02:00:00|15406.7|15402.7|15450.4|15446.4|15453.6|15449.6|15406.7|15402.7|1787
1645758000000|2022-02-25 03:00:00|15447.3|15443.3|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|2036
1645761600000|2022-02-25 04:00:00|15445.8|15441.8|15441.1|15437.1|15456.7|15452.7|15437.9|15433.9|807
1645765200000|2022-02-25 05:00:00|15442.6|15438.6|15447.3|15443.3|15462.9|15458.9|15434.8|15430.8|1177
1645768800000|2022-02-25 06:00:00|15444.2|15440.2|15453.6|15449.6|15459.8|15455.8|15439.5|15435.5|1519
1645772400000|2022-02-25 07:00:00|15450.4|15446.4|15459.8|15455.8|15472.3|15468.3|15444.2|15440.2|4678
1645776000000|2022-02-25 08:00:00|15461.4|15457.4|15481.7|15477.7|15494.2|15490.2|15450.4|15446.4|7140
1645779600000|2022-02-25 09:00:00|15478.6|15474.6|15462.9|15458.9|15487.9|15483.9|15459.8|15455.8|5764
1645783200000|2022-02-25 10:00:00|15466.1|15462.1|15441.1|15437.1|15472.3|15468.3|15412.9|15408.9|6177
1645786800000|2022-02-25 11:00:00|15442.6|15438.6|15397.3|15393.3|15456.7|15452.7|15397.3|15393.3|6850
1645790400000|2022-02-25 12:00:00|15400.4|15396.4|15356.7|15352.7|15403.6|15399.6|15334.8|15330.8|12668
1645794000000|2022-02-25 13:00:00|15353.6|15349.6|15356.7|15352.7|15384.8|15380.8|15350.4|15346.4|15363
1645797600000|2022-02-25 14:00:00|15359.8|15355.8|15403.6|15399.6|15425.4|15421.4|15356.7|15352.7|19128
1645801200000|2022-02-25 15:00:00|15406.7|15402.7|15441.1|15437.1|15447.3|15443.3|15397.3|15393.3|20942
1645804800000|2022-02-25 16:00:00|15444.2|15440.2|15409.8|15405.8|15447.3|15443.3|15406.7|15402.7|16297
1645808400000|2022-02-25 17:00:00|15406.7|15402.7|15381.7|15377.7|15416.1|15412.1|15375.4|15371.4|12549
1645812000000|2022-02-25 18:00:00|15383.3|15379.3|15375.4|15371.4|15397.3|15393.3|15372.3|15368.3|9613
1645815600000|2022-02-25 19:00:00|15372.3|15368.3|15400.4|15396.4|15403.6|15399.6|15369.2|15365.2|11129
1645819200000|2022-02-25 20:00:00|15397.3|15393.3|15431.7|15427.7|15434.8|15430.8|15394.2|15390.2|14691
1645822800000|2022-02-25 21:00:00|15428.6|15424.6|15442.6|15438.6|15447.3|15443.3|15419.2|15415.2|9807
1646002800000|2022-02-27 23:00:00|15637.9|15633.9|15569.2|15565.2|15683.3|15679.3|15541.1|15537.1|9531
1646006400000|2022-02-28 00:00:00|15572.3|15568.3|15550.4|15546.4|15575.4|15571.4|15516.1|15512.1|4734
1646010000000|2022-02-28 01:00:00|15548.9|15544.9|15534.8|15530.8|15550.4|15546.4|15509.8|15505.8|2493
1646013600000|2022-02-28 02:00:00|15533.3|15529.3|15572.3|15568.3|15572.3|15568.3|15531.7|15527.7|1813
1646017200000|2022-02-28 03:00:00|15569.2|15565.2|15566.1|15562.1|15570.8|15566.8|15553.6|15549.6|2328
1646020800000|2022-02-28 04:00:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|1523
1646024400000|2022-02-28 05:00:00|15569.2|15565.2|15553.6|15549.6|15575.4|15571.4|15553.6|15549.6|963
1646028000000|2022-02-28 06:00:00|15552|15548|15541.1|15537.1|15564.5|15560.5|15531.7|15527.7|1657
1646031600000|2022-02-28 07:00:00|15539.5|15535.5|15534.8|15530.8|15550.4|15546.4|15509.8|15505.8|5946
1646035200000|2022-02-28 08:00:00|15531.7|15527.7|15541.1|15537.1|15553.6|15549.6|15522.3|15518.3|5713
1646038800000|2022-02-28 09:00:00|15537.9|15533.9|15528.6|15524.6|15556.7|15552.7|15528.6|15524.6|5577
1646042400000|2022-02-28 10:00:00|15527|15523|15506.7|15502.7|15534.8|15530.8|15497.3|15493.3|4402
1646046000000|2022-02-28 11:00:00|15503.6|15499.6|15512.9|15508.9|15528.6|15524.6|15503.6|15499.6|4704
1646049600000|2022-02-28 12:00:00|15509.8|15505.8|15528.6|15524.6|15531.7|15527.7|15506.7|15502.7|6160
1646053200000|2022-02-28 13:00:00|15525.4|15521.4|15575.4|15571.4|15575.4|15571.4|15516.1|15512.1|13708
1646056800000|2022-02-28 14:00:00|15572.3|15568.3|15606.7|15602.7|15619.2|15615.2|15559.8|15555.8|20923
1646060400000|2022-02-28 15:00:00|15609.8|15605.8|15606.7|15602.7|15625.4|15621.4|15584.8|15580.8|24110
1646064000000|2022-02-28 16:00:00|15609.8|15605.8|15609.8|15605.8|15622.3|15618.3|15584.8|15580.8|19796
1646067600000|2022-02-28 17:00:00|15612.9|15608.9|15631.7|15627.7|15637.9|15633.9|15600.4|15596.4|17547
1646071200000|2022-02-28 18:00:00|15628.6|15624.6|15631.7|15627.7|15641.1|15637.1|15622.3|15618.3|11406
1646074800000|2022-02-28 19:00:00|15634.8|15630.8|15681.7|15677.7|15681.7|15677.7|15634.8|15630.8|25155
1646078400000|2022-02-28 20:00:00|15684.8|15680.8|15697.3|15693.3|15706.7|15702.7|15672.3|15668.3|32275
1646082000000|2022-02-28 21:00:00|15703.6|15699.6|15703.6|15699.6|15728.6|15724.6|15694.2|15690.2|18233
1646089200000|2022-02-28 23:00:00|15695.8|15691.8|15680.1|15676.1|15695.8|15691.8|15669.2|15665.2|2300
1646092800000|2022-03-01 00:00:00|15678.6|15674.6|15653.6|15649.6|15681.7|15677.7|15653.6|15649.6|3471
1646096400000|2022-03-01 01:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|1791
1646100000000|2022-03-01 02:00:00|15656.7|15652.7|15637.9|15633.9|15656.7|15652.7|15637.9|15633.9|1865
1646103600000|2022-03-01 03:00:00|15641.1|15637.1|15653.6|15649.6|15662.9|15658.9|15641.1|15637.1|1416
1646107200000|2022-03-01 04:00:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15637.9|15633.9|1029
1646110800000|2022-03-01 05:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|978
1646114400000|2022-03-01 06:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15634.8|15630.8|1340
1646118000000|2022-03-01 07:00:00|15644.2|15640.2|15653.6|15649.6|15656.7|15652.7|15634.8|15630.8|3108
1646121600000|2022-03-01 08:00:00|15656.7|15652.7|15684.8|15680.8|15691.1|15687.1|15656.7|15652.7|5512
1646125200000|2022-03-01 09:00:00|15687.9|15683.9|15753.6|15749.6|15772.3|15768.3|15678.6|15674.6|10731
1646128800000|2022-03-01 10:00:00|15756.7|15752.7|15853.6|15849.6|15856.7|15852.7|15753.6|15749.6|14560
1646132400000|2022-03-01 11:00:00|15856.7|15852.7|15859.8|15855.8|15905.1|15901.1|15828.6|15824.6|16423
1646136000000|2022-03-01 12:00:00|15861.4|15857.4|15834.8|15830.8|15903.6|15899.6|15819.2|15815.2|18897
1646139600000|2022-03-01 13:00:00|15831.7|15827.7|15781.7|15777.7|15862.9|15858.9|15766.1|15762.1|30892
1646143200000|2022-03-01 14:00:00|15778.6|15774.6|15825.4|15821.4|15837.9|15833.9|15766.1|15762.1|23907
1646146800000|2022-03-01 15:00:00|15823.9|15819.9|15912.9|15908.9|15931.7|15927.7|15809.8|15805.8|30575
1646150400000|2022-03-01 16:00:00|15909.8|15905.8|15925.4|15921.4|15969.2|15965.2|15887.9|15883.9|24463
1646154000000|2022-03-01 17:00:00|15928.6|15924.6|15897.3|15893.3|15944.2|15940.2|15878.6|15874.6|19807
1646157600000|2022-03-01 18:00:00|15900.4|15896.4|15950.4|15946.4|15966.1|15962.1|15881.7|15877.7|17296
1646161200000|2022-03-01 19:00:00|15947.3|15943.3|15916.1|15912.1|15953.6|15949.6|15894.2|15890.2|22332
1646164800000|2022-03-01 20:00:00|15919.2|15915.2|15894.2|15890.2|15919.2|15915.2|15887.9|15883.9|14756
1646168400000|2022-03-01 21:00:00|15897.3|15893.3|15884.8|15880.8|15912.9|15908.9|15875.4|15871.4|10187
1646175600000|2022-03-01 23:00:00|15881.7|15877.7|15850.4|15846.4|15883.3|15879.3|15850.4|15846.4|3144
1646179200000|2022-03-02 00:00:00|15853.6|15849.6|15822.3|15818.3|15856.7|15852.7|15819.2|15815.2|3862
1646182800000|2022-03-02 01:00:00|15825.4|15821.4|15819.2|15815.2|15847.3|15843.3|15816.1|15812.1|3325
1646186400000|2022-03-02 02:00:00|15816.1|15812.1|15837.9|15833.9|15859.8|15855.8|15816.1|15812.1|3122
1646190000000|2022-03-02 03:00:00|15836.4|15832.4|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1264
1646193600000|2022-03-02 04:00:00|15844.2|15840.2|15844.2|15840.2|15859.8|15855.8|15837.9|15833.9|867
1646197200000|2022-03-02 05:00:00|15841.1|15837.1|15872.3|15868.3|15872.3|15868.3|15841.1|15837.1|1590
1646200800000|2022-03-02 06:00:00|15873.9|15869.9|15895.8|15891.8|15909.8|15905.8|15862.9|15858.9|3583
1646204400000|2022-03-02 07:00:00|15897.3|15893.3|15900.4|15896.4|15916.1|15912.1|15875.4|15871.4|7324
1646208000000|2022-03-02 08:00:00|15903.6|15899.6|15875.4|15871.4|15909.8|15905.8|15831.7|15827.7|8534
1646211600000|2022-03-02 09:00:00|15878.6|15874.6|15866.1|15862.1|15903.6|15899.6|15862.9|15858.9|7627
1646215200000|2022-03-02 10:00:00|15862.9|15858.9|15856.7|15852.7|15864.5|15860.5|15831.7|15827.7|6959
1646218800000|2022-03-02 11:00:00|15853.6|15849.6|15844.2|15840.2|15872.3|15868.3|15828.6|15824.6|7115
1646222400000|2022-03-02 12:00:00|15842.6|15838.6|15850.4|15846.4|15859.8|15855.8|15816.1|15812.1|9058
1646226000000|2022-03-02 13:00:00|15853.6|15849.6|15803.6|15799.6|15856.7|15852.7|15797.3|15793.3|22076
1646229600000|2022-03-02 14:00:00|15806.7|15802.7|15791.1|15787.1|15816.1|15812.1|15759.8|15755.8|19462
1646233200000|2022-03-02 15:00:00|15794.2|15790.2|15734.8|15730.8|15809.8|15805.8|15728.6|15724.6|21474
1646236800000|2022-03-02 16:00:00|15733.3|15729.3|15706.7|15702.7|15734.8|15730.8|15691.1|15687.1|21515
1646240400000|2022-03-02 17:00:00|15705.1|15701.1|15700.4|15696.4|15722.3|15718.3|15691.1|15687.1|9574
1646244000000|2022-03-02 18:00:00|15703.6|15699.6|15662.9|15658.9|15712.9|15708.9|15659.8|15655.8|9090
1646247600000|2022-03-02 19:00:00|15666.1|15662.1|15656.7|15652.7|15672.3|15668.3|15647.3|15643.3|14538
1646251200000|2022-03-02 20:00:00|15659.8|15655.8|15566.1|15562.1|15675.4|15671.4|15562.9|15558.9|20510
1646254800000|2022-03-02 21:00:00|15569.2|15565.2|15619.2|15615.2|15625.4|15621.4|15566.1|15562.1|13442
1646262000000|2022-03-02 23:00:00|15631.7|15627.7|15662.9|15658.9|15669.2|15665.2|15631.7|15627.7|3530
1646265600000|2022-03-03 00:00:00|15664.5|15660.5|15666.1|15662.1|15678.6|15674.6|15659.8|15655.8|2817
1646269200000|2022-03-03 01:00:00|15664.5|15660.5|15659.8|15655.8|15694.2|15690.2|15656.7|15652.7|2905
1646272800000|2022-03-03 02:00:00|15656.7|15652.7|15637.9|15633.9|15669.2|15665.2|15628.6|15624.6|2312
1646276400000|2022-03-03 03:00:00|15634.8|15630.8|15644.2|15640.2|15656.7|15652.7|15634.8|15630.8|927
1646280000000|2022-03-03 04:00:00|15645.8|15641.8|15636.4|15632.4|15647.3|15643.3|15634.8|15630.8|819
1646283600000|2022-03-03 05:00:00|15637.9|15633.9|15650.4|15646.4|15656.7|15652.7|15636.4|15632.4|971
1646287200000|2022-03-03 06:00:00|15653.6|15649.6|15644.2|15640.2|15662.9|15658.9|15644.2|15640.2|1770
1646290800000|2022-03-03 07:00:00|15647.3|15643.3|15641.1|15637.1|15666.1|15662.1|15641.1|15637.1|4111
1646294400000|2022-03-03 08:00:00|15644.2|15640.2|15636.4|15632.4|15644.2|15640.2|15603.6|15599.6|6757
1646298000000|2022-03-03 09:00:00|15634.8|15630.8|15625.4|15621.4|15644.2|15640.2|15612.9|15608.9|5913
1646301600000|2022-03-03 10:00:00|15628.6|15624.6|15653.6|15649.6|15662.9|15658.9|15619.2|15615.2|5382
1646305200000|2022-03-03 11:00:00|15656.7|15652.7|15653.6|15649.6|15666.1|15662.1|15647.3|15643.3|4699
1646308800000|2022-03-03 12:00:00|15656.7|15652.7|15644.2|15640.2|15669.2|15665.2|15628.6|15624.6|6862
1646312400000|2022-03-03 13:00:00|15647.3|15643.3|15644.2|15640.2|15687.9|15683.9|15631.7|15627.7|16043
1646316000000|2022-03-03 14:00:00|15647.3|15643.3|15605.1|15601.1|15647.3|15643.3|15591.1|15587.1|17201
1646319600000|2022-03-03 15:00:00|15612.9|15608.9|15637.9|15633.9|15656.7|15652.7|15600.4|15596.4|17416
1646323200000|2022-03-03 16:00:00|15634.8|15630.8|15691.1|15687.1|15712.9|15708.9|15634.8|15630.8|20928
1646326800000|2022-03-03 17:00:00|15687.9|15683.9|15659.8|15655.8|15694.2|15690.2|15637.9|15633.9|13668
1646330400000|2022-03-03 18:00:00|15661.4|15657.4|15662.9|15658.9|15675.4|15671.4|15653.6|15649.6|7294
1646334000000|2022-03-03 19:00:00|15666.1|15662.1|15684.8|15680.8|15684.8|15680.8|15644.2|15640.2|8267
1646337600000|2022-03-03 20:00:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15653.6|15649.6|14883
1646341200000|2022-03-03 21:00:00|15675.4|15671.4|15691.1|15687.1|15700.4|15696.4|15659.8|15655.8|9384
1646348400000|2022-03-03 23:00:00|15684.8|15680.8|15672.3|15668.3|15684.8|15680.8|15666.1|15662.1|1435
1646352000000|2022-03-04 00:00:00|15675.4|15671.4|15866.1|15862.1|15947.3|15943.3|15675.4|15671.4|12412
1646355600000|2022-03-04 01:00:00|15869.2|15865.2|15750.4|15746.4|15878.6|15874.6|15712.9|15708.9|8152
1646359200000|2022-03-04 02:00:00|15747.3|15743.3|15795.8|15791.8|15806.7|15802.7|15747.3|15743.3|2817
1646362800000|2022-03-04 03:00:00|15794.2|15790.2|15798.9|15794.9|15819.2|15815.2|15781.7|15777.7|2125
1646366400000|2022-03-04 04:00:00|15800.4|15796.4|15787.9|15783.9|15809.8|15805.8|15781.7|15777.7|1299
1646370000000|2022-03-04 05:00:00|15789.5|15785.5|15770.8|15766.8|15800.4|15796.4|15769.2|15765.2|1376
1646373600000|2022-03-04 06:00:00|15772.3|15768.3|15778.6|15774.6|15784.8|15780.8|15756.7|15752.7|1625
1646377200000|2022-03-04 07:00:00|15777|15773|15756.7|15752.7|15777|15773|15731.7|15727.7|3190
1646380800000|2022-03-04 08:00:00|15755.1|15751.1|15787.9|15783.9|15794.2|15790.2|15731.7|15727.7|5572
1646384400000|2022-03-04 09:00:00|15784.8|15780.8|15787.9|15783.9|15819.2|15815.2|15766.1|15762.1|6740
1646388000000|2022-03-04 10:00:00|15784.8|15780.8|15803.6|15799.6|15809.8|15805.8|15772.3|15768.3|3540
1646391600000|2022-03-04 11:00:00|15806.7|15802.7|15809.8|15805.8|15816.1|15812.1|15791.1|15787.1|4240
1646395200000|2022-03-04 12:00:00|15806.7|15802.7|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|6660
1646398800000|2022-03-04 13:00:00|15797.3|15793.3|15828.6|15824.6|15853.6|15849.6|15781.7|15777.7|18450
1646402400000|2022-03-04 14:00:00|15831.7|15827.7|15925.4|15921.4|15925.4|15921.4|15828.6|15824.6|23511
1646406000000|2022-03-04 15:00:00|15922.3|15918.3|15959.8|15955.8|15972.3|15968.3|15894.2|15890.2|23353
1646409600000|2022-03-04 16:00:00|15962.9|15958.9|15959.8|15955.8|15978.6|15974.6|15950.4|15946.4|13937
1646413200000|2022-03-04 17:00:00|15956.7|15952.7|15909.8|15905.8|15959.8|15955.8|15903.6|15899.6|15526
1646416800000|2022-03-04 18:00:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15872.3|15868.3|13291
1646420400000|2022-03-04 19:00:00|15909.8|15905.8|15937.9|15933.9|15941.1|15937.1|15900.4|15896.4|12839
1646424000000|2022-03-04 20:00:00|15934.8|15930.8|15925.4|15921.4|15947.3|15943.3|15906.7|15902.7|13627
1646427600000|2022-03-04 21:00:00|15922.3|15918.3|15905.1|15901.1|15928.6|15924.6|15872.3|15868.3|8623
1646607600000|2022-03-06 23:00:00|15933.3|15929.3|15998.9|15994.9|16036.4|16032.4|15928.6|15924.6|6189
1646611200000|2022-03-07 00:00:00|15997.3|15993.3|15966.1|15962.1|16012.9|16008.9|15941.1|15937.1|4424
1646614800000|2022-03-07 01:00:00|15967.6|15963.6|16009.8|16005.8|16016.1|16012.1|15956.7|15952.7|3584
1646618400000|2022-03-07 02:00:00|16011.4|16007.4|15977|15973|16025.4|16021.4|15975.4|15971.4|2204
1646622000000|2022-03-07 03:00:00|15978.6|15974.6|15978.6|15974.6|15994.2|15990.2|15953.6|15949.6|1779
1646625600000|2022-03-07 04:00:00|15975.4|15971.4|15966.1|15962.1|15984.8|15980.8|15962.9|15958.9|1068
1646629200000|2022-03-07 05:00:00|15967.6|15963.6|15959.8|15955.8|15967.6|15963.6|15941.1|15937.1|1124
1646632800000|2022-03-07 06:00:00|15962.9|15958.9|15953.6|15949.6|15972.3|15968.3|15947.3|15943.3|1051
1646636400000|2022-03-07 07:00:00|15950.4|15946.4|15950.4|15946.4|15962.9|15958.9|15900.4|15896.4|5064
1646640000000|2022-03-07 08:00:00|15947.3|15943.3|15937.9|15933.9|15966.1|15962.1|15909.8|15905.8|8618
1646643600000|2022-03-07 09:00:00|15941.1|15937.1|15909.8|15905.8|15953.6|15949.6|15891.1|15887.1|6825
1646647200000|2022-03-07 10:00:00|15906.7|15902.7|15931.7|15927.7|15937.9|15933.9|15894.2|15890.2|4382
1646650800000|2022-03-07 11:00:00|15934.8|15930.8|15900.4|15896.4|15934.8|15930.8|15897.3|15893.3|3261
1646654400000|2022-03-07 12:00:00|15898.9|15894.9|15831.7|15827.7|15905.1|15901.1|15825.4|15821.4|10771
1646658000000|2022-03-07 13:00:00|15834.8|15830.8|15822.3|15818.3|15856.7|15852.7|15797.3|15793.3|14498
1646661600000|2022-03-07 14:00:00|15825.4|15821.4|15878.6|15874.6|15891.1|15887.1|15822.3|15818.3|19103
1646665200000|2022-03-07 15:00:00|15881.7|15877.7|15912.9|15908.9|15937.9|15933.9|15869.2|15865.2|17073
1646668800000|2022-03-07 16:00:00|15909.8|15905.8|15919.2|15915.2|15925.4|15921.4|15878.6|15874.6|14007
1646672400000|2022-03-07 17:00:00|15922.3|15918.3|15959.8|15955.8|15991.1|15987.1|15919.2|15915.2|16708
1646676000000|2022-03-07 18:00:00|15962.9|15958.9|15972.3|15968.3|16019.2|16015.2|15959.8|15955.8|14636
1646679600000|2022-03-07 19:00:00|15970.8|15966.8|15981.7|15977.7|16003.6|15999.6|15956.7|15952.7|20486
1646683200000|2022-03-07 20:00:00|15978.6|15974.6|15919.2|15915.2|15984.8|15980.8|15894.2|15890.2|25645
1646686800000|2022-03-07 21:00:00|15916.1|15912.1|15887.9|15883.9|15927|15923|15884.8|15880.8|14449
1646694000000|2022-03-07 23:00:00|15884.8|15880.8|15905.1|15901.1|15922.3|15918.3|15884.8|15880.8|1836
1646697600000|2022-03-08 00:00:00|15903.6|15899.6|15931.7|15927.7|15937.9|15933.9|15894.2|15890.2|1899
1646701200000|2022-03-08 01:00:00|15934.8|15930.8|15866.1|15862.1|15937.9|15933.9|15848.9|15844.9|2967
1646704800000|2022-03-08 02:00:00|15862.9|15858.9|15877|15873|15881.7|15877.7|15844.2|15840.2|2339
1646708400000|2022-03-08 03:00:00|15878.6|15874.6|15872.3|15868.3|15884.8|15880.8|15859.8|15855.8|910
1646712000000|2022-03-08 04:00:00|15870.8|15866.8|15866.1|15862.1|15881.7|15877.7|15861.4|15857.4|658
1646715600000|2022-03-08 05:00:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15856.7|15852.7|973
1646719200000|2022-03-08 06:00:00|15877|15873|15891.1|15887.1|15900.4|15896.4|15872.3|15868.3|1467
1646722800000|2022-03-08 07:00:00|15894.2|15890.2|15894.2|15890.2|15912.9|15908.9|15872.3|15868.3|4356
1646726400000|2022-03-08 08:00:00|15891.1|15887.1|15797.3|15793.3|15897.3|15893.3|15759.8|15755.8|10482
1646730000000|2022-03-08 09:00:00|15800.4|15796.4|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|4183
1646733600000|2022-03-08 10:00:00|15797.3|15793.3|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|3557
1646737200000|2022-03-08 11:00:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15775.4|15771.4|3465
1646740800000|2022-03-08 12:00:00|15803.6|15799.6|15772.3|15768.3|15803.6|15799.6|15756.7|15752.7|8870
1646744400000|2022-03-08 13:00:00|15770.8|15766.8|15737.9|15733.9|15787.9|15783.9|15734.8|15730.8|19086
1646748000000|2022-03-08 14:00:00|15739.5|15735.5|15712.9|15708.9|15753.6|15749.6|15703.6|15699.6|24612
1646751600000|2022-03-08 15:00:00|15711.4|15707.4|15759.8|15755.8|15759.8|15755.8|15700.4|15696.4|24672
1646755200000|2022-03-08 16:00:00|15756.7|15752.7|15716.1|15712.1|15756.7|15752.7|15712.9|15708.9|11627
1646758800000|2022-03-08 17:00:00|15712.9|15708.9|15731.7|15727.7|15741.1|15737.1|15694.2|15690.2|15774
1646762400000|2022-03-08 18:00:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15697.3|15693.3|10453
1646766000000|2022-03-08 19:00:00|15700.4|15696.4|15709.8|15705.8|15731.7|15727.7|15697.3|15693.3|11559
1646769600000|2022-03-08 20:00:00|15712.9|15708.9|15728.6|15724.6|15750.4|15746.4|15706.7|15702.7|9675
1646773200000|2022-03-08 21:00:00|15725.4|15721.4|15750.4|15746.4|15769.2|15765.2|15722.3|15718.3|8292
1646780400000|2022-03-08 23:00:00|15752|15748|15728.6|15724.6|15762.9|15758.9|15725.4|15721.4|1547
1646784000000|2022-03-09 00:00:00|15727|15723|15741.1|15737.1|15744.2|15740.2|15725.4|15721.4|1296
1646787600000|2022-03-09 01:00:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15722.3|15718.3|1073
1646791200000|2022-03-09 02:00:00|15737.9|15733.9|15756.7|15752.7|15762.9|15758.9|15737.9|15733.9|1081
1646794800000|2022-03-09 03:00:00|15758.3|15754.3|15762.9|15758.9|15769.2|15765.2|15753.6|15749.6|741
1646798400000|2022-03-09 04:00:00|15759.8|15755.8|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|626
1646802000000|2022-03-09 05:00:00|15741.1|15737.1|15747.3|15743.3|15750.4|15746.4|15734.8|15730.8|432
1646805600000|2022-03-09 06:00:00|15745.8|15741.8|15734.8|15730.8|15753.6|15749.6|15731.7|15727.7|998
1646809200000|2022-03-09 07:00:00|15737.9|15733.9|15719.2|15715.2|15753.6|15749.6|15712.9|15708.9|3410
1646812800000|2022-03-09 08:00:00|15722.3|15718.3|15694.2|15690.2|15734.8|15730.8|15687.9|15683.9|4902
1646816400000|2022-03-09 09:00:00|15691.1|15687.1|15659.8|15655.8|15691.1|15687.1|15650.4|15646.4|5703
1646820000000|2022-03-09 10:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15637.9|15633.9|4689
1646823600000|2022-03-09 11:00:00|15655.1|15651.1|15645.8|15641.8|15669.2|15665.2|15644.2|15640.2|4588
1646827200000|2022-03-09 12:00:00|15644.2|15640.2|15644.2|15640.2|15659.8|15655.8|15637.9|15633.9|4871
1646830800000|2022-03-09 13:00:00|15645.8|15641.8|15653.6|15649.6|15672.3|15668.3|15631.7|15627.7|11387
1646834400000|2022-03-09 14:00:00|15655.1|15651.1|15622.3|15618.3|15656.7|15652.7|15616.1|15612.1|18255
1646838000000|2022-03-09 15:00:00|15619.2|15615.2|15600.4|15596.4|15631.7|15627.7|15597.3|15593.3|15076
1646841600000|2022-03-09 16:00:00|15603.6|15599.6|15612.9|15608.9|15628.6|15624.6|15597.3|15593.3|12176
1646845200000|2022-03-09 17:00:00|15609.8|15605.8|15644.2|15640.2|15675.4|15671.4|15609.8|15605.8|15685
1646848800000|2022-03-09 18:00:00|15645.8|15641.8|15594.2|15590.2|15653.6|15649.6|15581.7|15577.7|15142
1646852400000|2022-03-09 19:00:00|15591.1|15587.1|15569.2|15565.2|15600.4|15596.4|15566.1|15562.1|12846
1646856000000|2022-03-09 20:00:00|15570.8|15566.8|15591.1|15587.1|15616.1|15612.1|15569.2|15565.2|11207
1646859600000|2022-03-09 21:00:00|15587.9|15583.9|15528.6|15524.6|15591.1|15587.1|15528.6|15524.6|18211
1646866800000|2022-03-09 23:00:00|15536.4|15532.4|15544.2|15540.2|15556.7|15552.7|15533.3|15529.3|2005
1646870400000|2022-03-10 00:00:00|15542.6|15538.6|15559.8|15555.8|15562.9|15558.9|15541.1|15537.1|1781
1646874000000|2022-03-10 01:00:00|15558.3|15554.3|15561.4|15557.4|15572.3|15568.3|15556.7|15552.7|2123
1646877600000|2022-03-10 02:00:00|15562.9|15558.9|15550.4|15546.4|15566.1|15562.1|15541.1|15537.1|2001
1646881200000|2022-03-10 03:00:00|15547.3|15543.3|15541.1|15537.1|15552|15548|15537.9|15533.9|1151
1646884800000|2022-03-10 04:00:00|15537.9|15533.9|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|1033
1646888400000|2022-03-10 05:00:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|1447
1646892000000|2022-03-10 06:00:00|15553.6|15549.6|15559.8|15555.8|15566.1|15562.1|15550.4|15546.4|1696
1646895600000|2022-03-10 07:00:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|3343
1646899200000|2022-03-10 08:00:00|15566.1|15562.1|15612.9|15608.9|15612.9|15608.9|15562.9|15558.9|5314
1646902800000|2022-03-10 09:00:00|15606.7|15602.7|15584.8|15580.8|15606.7|15602.7|15566.1|15562.1|6453
1646906400000|2022-03-10 10:00:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15559.8|15555.8|3821
1646910000000|2022-03-10 11:00:00|15573.9|15569.9|15570.8|15566.8|15581.7|15577.7|15562.9|15558.9|2755
1646913600000|2022-03-10 12:00:00|15569.2|15565.2|15506.7|15502.7|15570.8|15566.8|15481.7|15477.7|9951
1646917200000|2022-03-10 13:00:00|15508.3|15504.3|15487.9|15483.9|15556.7|15552.7|15475.4|15471.4|21481
1646920800000|2022-03-10 14:00:00|15491.1|15487.1|15478.6|15474.6|15522.3|15518.3|15472.3|15468.3|18579
1646924400000|2022-03-10 15:00:00|15475.4|15471.4|15478.6|15474.6|15487.9|15483.9|15444.2|15440.2|17476
1646928000000|2022-03-10 16:00:00|15481.7|15477.7|15466.1|15462.1|15506.7|15502.7|15462.9|15458.9|9786
1646931600000|2022-03-10 17:00:00|15469.2|15465.2|15462.9|15458.9|15481.7|15477.7|15450.4|15446.4|16094
1646935200000|2022-03-10 18:00:00|15459.8|15455.8|15475.4|15471.4|15512.9|15508.9|15453.6|15449.6|13042
1646938800000|2022-03-10 19:00:00|15478.6|15474.6|15475.4|15471.4|15505.1|15501.1|15469.2|15465.2|9858
1646942400000|2022-03-10 20:00:00|15472.3|15468.3|15516.1|15512.1|15525.4|15521.4|15469.2|15465.2|14216
1646946000000|2022-03-10 21:00:00|15512.9|15508.9|15523.9|15519.9|15528.6|15524.6|15506.7|15502.7|7485
1646953200000|2022-03-10 23:00:00|15525.4|15521.4|15528.6|15524.6|15534.8|15530.8|15516.1|15512.1|1605
1646956800000|2022-03-11 00:00:00|15525.4|15521.4|15534.8|15530.8|15545.8|15541.8|15525.4|15521.4|1277
1646960400000|2022-03-11 01:00:00|15531.7|15527.7|15566.1|15562.1|15572.3|15568.3|15531.7|15527.7|2580
1646964000000|2022-03-11 02:00:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|1013
1646967600000|2022-03-11 03:00:00|15559.8|15555.8|15559.8|15555.8|15567.6|15563.6|15556.7|15552.7|809
1646971200000|2022-03-11 04:00:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|478
1646974800000|2022-03-11 05:00:00|15561.4|15557.4|15541.1|15537.1|15562.9|15558.9|15537.9|15533.9|987
1646978400000|2022-03-11 06:00:00|15542.6|15538.6|15534.8|15530.8|15553.6|15549.6|15531.7|15527.7|608
1646982000000|2022-03-11 07:00:00|15533.3|15529.3|15547.3|15543.3|15553.6|15549.6|15519.2|15515.2|3456
1646985600000|2022-03-11 08:00:00|15544.2|15540.2|15528.6|15524.6|15553.6|15549.6|15525.4|15521.4|3533
1646989200000|2022-03-11 09:00:00|15531.7|15527.7|15519.2|15515.2|15531.7|15527.7|15516.1|15512.1|2211
1646992800000|2022-03-11 10:00:00|15516.1|15512.1|15541.1|15537.1|15544.2|15540.2|15516.1|15512.1|2582
1646996400000|2022-03-11 11:00:00|15544.2|15540.2|15494.2|15490.2|15544.2|15540.2|15478.6|15474.6|6741
1647000000000|2022-03-11 12:00:00|15497.3|15493.3|15481.7|15477.7|15497.3|15493.3|15466.1|15462.1|8268
1647003600000|2022-03-11 13:00:00|15478.6|15474.6|15484.8|15480.8|15497.3|15493.3|15459.8|15455.8|10897
1647007200000|2022-03-11 14:00:00|15487.9|15483.9|15494.2|15490.2|15516.1|15512.1|15466.1|15462.1|14839
1647010800000|2022-03-11 15:00:00|15497.3|15493.3|15497.3|15493.3|15516.1|15512.1|15487.9|15483.9|13130
1647014400000|2022-03-11 16:00:00|15500.4|15496.4|15553.6|15549.6|15553.6|15549.6|15487.9|15483.9|13064
1647018000000|2022-03-11 17:00:00|15556.7|15552.7|15531.7|15527.7|15562.9|15558.9|15531.7|15527.7|9855
1647021600000|2022-03-11 18:00:00|15534.8|15530.8|15522.3|15518.3|15534.8|15530.8|15500.4|15496.4|6223
1647025200000|2022-03-11 19:00:00|15525.4|15521.4|15509.8|15505.8|15525.4|15521.4|15503.6|15499.6|6497
1647028800000|2022-03-11 20:00:00|15512.9|15508.9|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|7099
1647032400000|2022-03-11 21:00:00|15525.4|15521.4|15523.9|15519.9|15537.9|15533.9|15516.1|15512.1|6098
1647208800000|2022-03-13 22:00:00|15520.8|15516.8|15478.6|15474.6|15530.1|15526.1|15477|15473|1474
1647212400000|2022-03-13 23:00:00|15475.4|15471.4|15462.9|15458.9|15487.9|15483.9|15453.6|15449.6|1088
1647216000000|2022-03-14 00:00:00|15459.8|15455.8|15459.8|15455.8|15469.2|15465.2|15422.3|15418.3|2983
1647219600000|2022-03-14 01:00:00|15456.7|15452.7|15459.8|15455.8|15469.2|15465.2|15450.4|15446.4|2216
1647223200000|2022-03-14 02:00:00|15456.7|15452.7|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|799
1647226800000|2022-03-14 03:00:00|15461.4|15457.4|15450.4|15446.4|15466.1|15462.1|15447.3|15443.3|628
1647230400000|2022-03-14 04:00:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|528
1647234000000|2022-03-14 05:00:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|851
1647237600000|2022-03-14 06:00:00|15444.2|15440.2|15456.7|15452.7|15459.8|15455.8|15437.9|15433.9|1452
1647241200000|2022-03-14 07:00:00|15459.8|15455.8|15447.3|15443.3|15475.4|15471.4|15444.2|15440.2|3211
1647244800000|2022-03-14 08:00:00|15450.4|15446.4|15419.2|15415.2|15450.4|15446.4|15409.8|15405.8|5225
1647248400000|2022-03-14 09:00:00|15416.1|15412.1|15334.8|15330.8|15416.1|15412.1|15325.4|15321.4|8208
1647252000000|2022-03-14 10:00:00|15337.9|15333.9|15375.4|15371.4|15378.6|15374.6|15334.8|15330.8|5564
1647255600000|2022-03-14 11:00:00|15372.3|15368.3|15387.9|15383.9|15403.6|15399.6|15370.8|15366.8|8233
1647259200000|2022-03-14 12:00:00|15391.1|15387.1|15372.3|15368.3|15400.4|15396.4|15353.6|15349.6|10833
1647262800000|2022-03-14 13:00:00|15373.9|15369.9|15325.4|15321.4|15378.6|15374.6|15322.3|15318.3|14023
1647266400000|2022-03-14 14:00:00|15328.6|15324.6|15300.4|15296.4|15337.9|15333.9|15287.9|15283.9|18035
1647270000000|2022-03-14 15:00:00|15303.6|15299.6|15284.8|15280.8|15316.1|15312.1|15284.8|15280.8|9693
1647273600000|2022-03-14 16:00:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15269.2|15265.2|11479
1647277200000|2022-03-14 17:00:00|15287.9|15283.9|15275.4|15271.4|15289.5|15285.5|15266.1|15262.1|7122
1647280800000|2022-03-14 18:00:00|15278.6|15274.6|15247.3|15243.3|15281.7|15277.7|15247.3|15243.3|10522
1647284400000|2022-03-14 19:00:00|15250.4|15246.4|15244.2|15240.2|15266.1|15262.1|15241.1|15237.1|10132
1647288000000|2022-03-14 20:00:00|15241.1|15237.1|15256.7|15252.7|15256.7|15252.7|15237.9|15233.9|7419
1647295200000|2022-03-14 22:00:00|15253.6|15249.6|15262.9|15258.9|15266.1|15262.1|15247.3|15243.3|1527
1647298800000|2022-03-14 23:00:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|507
1647302400000|2022-03-15 00:00:00|15259.8|15255.8|15250.4|15246.4|15272.3|15268.3|15237.9|15233.9|1756
1647306000000|2022-03-15 01:00:00|15248.9|15244.9|15219.2|15215.2|15250.4|15246.4|15191.1|15187.1|4846
1647309600000|2022-03-15 02:00:00|15216.1|15212.1|15206.7|15202.7|15222.3|15218.3|15197.3|15193.3|1540
1647313200000|2022-03-15 03:00:00|15209.8|15205.8|15231.7|15227.7|15231.7|15227.7|15197.3|15193.3|1226
1647316800000|2022-03-15 04:00:00|15233.3|15229.3|15241.1|15237.1|15248.9|15244.9|15225.4|15221.4|978
1647320400000|2022-03-15 05:00:00|15244.2|15240.2|15241.1|15237.1|15252|15248|15241.1|15237.1|828
1647324000000|2022-03-15 06:00:00|15244.2|15240.2|15275.4|15271.4|15275.4|15271.4|15241.1|15237.1|2195
1647327600000|2022-03-15 07:00:00|15272.3|15268.3|15284.8|15280.8|15303.6|15299.6|15266.1|15262.1|5236
1647331200000|2022-03-15 08:00:00|15281.7|15277.7|15328.6|15324.6|15334.8|15330.8|15266.1|15262.1|5630
1647334800000|2022-03-15 09:00:00|15325.4|15321.4|15312.9|15308.9|15331.7|15327.7|15294.2|15290.2|3309
1647338400000|2022-03-15 10:00:00|15309.8|15305.8|15281.7|15277.7|15316.1|15312.1|15278.6|15274.6|3317
1647342000000|2022-03-15 11:00:00|15278.6|15274.6|15272.3|15268.3|15281.7|15277.7|15237.9|15233.9|8657
1647345600000|2022-03-15 12:00:00|15269.2|15265.2|15297.3|15293.3|15306.7|15302.7|15262.9|15258.9|10491
1647349200000|2022-03-15 13:00:00|15294.2|15290.2|15334.8|15330.8|15341.1|15337.1|15294.2|15290.2|12633
1647352800000|2022-03-15 14:00:00|15337.9|15333.9|15266.1|15262.1|15337.9|15333.9|15266.1|15262.1|12084
1647356400000|2022-03-15 15:00:00|15269.2|15265.2|15259.8|15255.8|15275.4|15271.4|15237.9|15233.9|13151
1647360000000|2022-03-15 16:00:00|15262.9|15258.9|15256.7|15252.7|15284.8|15280.8|15247.3|15243.3|9196
1647363600000|2022-03-15 17:00:00|15255.1|15251.1|15212.9|15208.9|15255.1|15251.1|15212.9|15208.9|7478
1647367200000|2022-03-15 18:00:00|15216.1|15212.1|15206.7|15202.7|15222.3|15218.3|15203.6|15199.6|7978
1647370800000|2022-03-15 19:00:00|15203.6|15199.6|15219.2|15215.2|15228.6|15224.6|15203.6|15199.6|11622
1647374400000|2022-03-15 20:00:00|15222.3|15218.3|15228.6|15224.6|15234.8|15230.8|15203.6|15199.6|6268
1647381600000|2022-03-15 22:00:00|15222.3|15218.3|15231.7|15227.7|15233.3|15229.3|15222.3|15218.3|709
1647385200000|2022-03-15 23:00:00|15234.8|15230.8|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|661
1647388800000|2022-03-16 00:00:00|15225.4|15221.4|15242.6|15238.6|15247.3|15243.3|15209.8|15205.8|1475
1647392400000|2022-03-16 01:00:00|15241.1|15237.1|15228.6|15224.6|15244.2|15240.2|15222.3|15218.3|835
1647396000000|2022-03-16 02:00:00|15227|15223|15241.1|15237.1|15241.1|15237.1|15222.3|15218.3|1001
1647399600000|2022-03-16 03:00:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|540
1647403200000|2022-03-16 04:00:00|15244.2|15240.2|15225.4|15221.4|15244.2|15240.2|15222.3|15218.3|823
1647406800000|2022-03-16 05:00:00|15223.9|15219.9|15209.8|15205.8|15225.4|15221.4|15206.7|15202.7|990
1647410400000|2022-03-16 06:00:00|15206.7|15202.7|15159.8|15155.8|15209.8|15205.8|15159.8|15155.8|2896
1647414000000|2022-03-16 07:00:00|15158.3|15154.3|15144.2|15140.2|15169.2|15165.2|15137.9|15133.9|4476
1647417600000|2022-03-16 08:00:00|15147.3|15143.3|15191.1|15187.1|15191.1|15187.1|15122.3|15118.3|6879
1647421200000|2022-03-16 09:00:00|15187.9|15183.9|15212.9|15208.9|15219.2|15215.2|15184.8|15180.8|4415
1647424800000|2022-03-16 10:00:00|15211.4|15207.4|15209.8|15205.8|15225.4|15221.4|15184.8|15180.8|6264
1647428400000|2022-03-16 11:00:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15191.1|15187.1|6316
1647432000000|2022-03-16 12:00:00|15216.1|15212.1|15191.1|15187.1|15222.3|15218.3|15178.6|15174.6|11181
1647435600000|2022-03-16 13:00:00|15194.2|15190.2|15236.4|15232.4|15237.9|15233.9|15181.7|15177.7|12741
1647439200000|2022-03-16 14:00:00|15234.8|15230.8|15209.8|15205.8|15241.1|15237.1|15169.2|15165.2|20489
1647442800000|2022-03-16 15:00:00|15206.7|15202.7|15203.6|15199.6|15216.1|15212.1|15184.8|15180.8|10786
1647446400000|2022-03-16 16:00:00|15206.7|15202.7|15184.8|15180.8|15212.9|15208.9|15172.3|15168.3|9072
1647450000000|2022-03-16 17:00:00|15187.9|15183.9|15177|15173|15216.1|15212.1|15159.8|15155.8|10787
1647453600000|2022-03-16 18:00:00|15159.8|15155.8|15184.8|15180.8|15203.6|15199.6|15087.9|15083.9|30432
1647457200000|2022-03-16 19:00:00|15181.7|15177.7|15228.6|15224.6|15237.9|15233.9|15162.9|15158.9|21528
1647460800000|2022-03-16 20:00:00|15225.4|15221.4|15181.7|15177.7|15228.6|15224.6|15166.1|15162.1|9722
1647468000000|2022-03-16 22:00:00|15178.6|15174.6|15181.7|15177.7|15187.9|15183.9|15166.1|15162.1|1041
1647471600000|2022-03-16 23:00:00|15178.6|15174.6|15184.8|15180.8|15187.9|15183.9|15175.4|15171.4|756
1647475200000|2022-03-17 00:00:00|15181.7|15177.7|15256.7|15252.7|15256.7|15252.7|15181.7|15177.7|2540
1647478800000|2022-03-17 01:00:00|15253.6|15249.6|15253.6|15249.6|15269.2|15265.2|15231.7|15227.7|1818
1647482400000|2022-03-17 02:00:00|15256.7|15252.7|15259.8|15255.8|15273.9|15269.9|15231.7|15227.7|2067
1647486000000|2022-03-17 03:00:00|15262.9|15258.9|15269.2|15265.2|15297.3|15293.3|15261.4|15257.4|2301
1647489600000|2022-03-17 04:00:00|15272.3|15268.3|15269.2|15265.2|15281.7|15277.7|15253.6|15249.6|1037
1647493200000|2022-03-17 05:00:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15253.6|15249.6|1496
1647496800000|2022-03-17 06:00:00|15269.2|15265.2|15241.1|15237.1|15272.3|15268.3|15228.6|15224.6|2325
1647500400000|2022-03-17 07:00:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15206.7|15202.7|5644
1647504000000|2022-03-17 08:00:00|15234.8|15230.8|15275.4|15271.4|15280.1|15276.1|15231.7|15227.7|4994
1647507600000|2022-03-17 09:00:00|15277|15273|15297.3|15293.3|15308.3|15304.3|15272.3|15268.3|5251
1647511200000|2022-03-17 10:00:00|15294.2|15290.2|15287.9|15283.9|15328.6|15324.6|15284.8|15280.8|8934
1647514800000|2022-03-17 11:00:00|15284.8|15280.8|15262.9|15258.9|15287.9|15283.9|15262.9|15258.9|5425
1647518400000|2022-03-17 12:00:00|15280.1|15276.1|15227|15223|15297.3|15293.3|15203.6|15199.6|16832
1647522000000|2022-03-17 13:00:00|15228.6|15224.6|15175.4|15171.4|15241.1|15237.1|15169.2|15165.2|12547
1647525600000|2022-03-17 14:00:00|15172.3|15168.3|15256.7|15252.7|15262.9|15258.9|15172.3|15168.3|18764
1647529200000|2022-03-17 15:00:00|15259.8|15255.8|15209.8|15205.8|15272.3|15268.3|15203.6|15199.6|14079
1647532800000|2022-03-17 16:00:00|15206.7|15202.7|15203.6|15199.6|15216.1|15212.1|15191.1|15187.1|8370
1647536400000|2022-03-17 17:00:00|15200.4|15196.4|15191.1|15187.1|15203.6|15199.6|15178.6|15174.6|4814
1647540000000|2022-03-17 18:00:00|15187.9|15183.9|15147.3|15143.3|15191.1|15187.1|15144.2|15140.2|8038
1647543600000|2022-03-17 19:00:00|15144.2|15140.2|15147.3|15143.3|15153.6|15149.6|15103.6|15099.6|14876
1647547200000|2022-03-17 20:00:00|15144.2|15140.2|15175.4|15171.4|15187.9|15183.9|15119.2|15115.2|9834
1647554400000|2022-03-17 22:00:00|15177|15173|15187.9|15183.9|15203.6|15199.6|15173.9|15169.9|1377
1647558000000|2022-03-17 23:00:00|15189.5|15185.5|15203.6|15199.6|15203.6|15199.6|15187.9|15183.9|1193
1647561600000|2022-03-18 00:00:00|15200.4|15196.4|15178.6|15174.6|15216.1|15212.1|15172.3|15168.3|2249
1647565200000|2022-03-18 01:00:00|15175.4|15171.4|15162.9|15158.9|15175.4|15171.4|15144.2|15140.2|2100
1647568800000|2022-03-18 02:00:00|15161.4|15157.4|15161.4|15157.4|15175.4|15171.4|15150.4|15146.4|887
1647572400000|2022-03-18 03:00:00|15159.8|15155.8|15156.7|15152.7|15172.3|15168.3|15156.7|15152.7|747
1647576000000|2022-03-18 04:00:00|15159.8|15155.8|15172.3|15168.3|15178.6|15174.6|15152|15148|748
1647579600000|2022-03-18 05:00:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15159.8|15155.8|513
1647583200000|2022-03-18 06:00:00|15159.8|15155.8|15166.1|15162.1|15169.2|15165.2|15156.7|15152.7|804
1647586800000|2022-03-18 07:00:00|15164.5|15160.5|15181.7|15177.7|15184.8|15180.8|15147.3|15143.3|2465
1647590400000|2022-03-18 08:00:00|15180.1|15176.1|15197.3|15193.3|15200.4|15196.4|15162.9|15158.9|3461
1647594000000|2022-03-18 09:00:00|15200.4|15196.4|15212.9|15208.9|15222.3|15218.3|15200.4|15196.4|3957
1647597600000|2022-03-18 10:00:00|15216.1|15212.1|15231.7|15227.7|15231.7|15227.7|15209.8|15205.8|3500
1647601200000|2022-03-18 11:00:00|15236.4|15232.4|15231.7|15227.7|15244.2|15240.2|15222.3|15218.3|4370
1647604800000|2022-03-18 12:00:00|15230.1|15226.1|15216.1|15212.1|15234.8|15230.8|15184.8|15180.8|11216
1647608400000|2022-03-18 13:00:00|15212.9|15208.9|15278.6|15274.6|15284.8|15280.8|15194.2|15190.2|14219
1647612000000|2022-03-18 14:00:00|15281.7|15277.7|15253.6|15249.6|15284.8|15280.8|15237.9|15233.9|13272
1647615600000|2022-03-18 15:00:00|15256.7|15252.7|15244.2|15240.2|15269.2|15265.2|15241.1|15237.1|8038
1647619200000|2022-03-18 16:00:00|15247.3|15243.3|15234.8|15230.8|15250.4|15246.4|15228.6|15224.6|11119
1647622800000|2022-03-18 17:00:00|15237.9|15233.9|15244.2|15240.2|15256.7|15252.7|15231.7|15227.7|6482
1647626400000|2022-03-18 18:00:00|15242.6|15238.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|9638
1647630000000|2022-03-18 19:00:00|15253.6|15249.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|7847
1647633600000|2022-03-18 20:00:00|15253.6|15249.6|15236.4|15232.4|15269.2|15265.2|15234.8|15230.8|4904
1647813600000|2022-03-20 22:00:00|15227|15223|15222.3|15218.3|15234.8|15230.8|15214.5|15210.5|1247
1647817200000|2022-03-20 23:00:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15219.2|15215.2|320
1647820800000|2022-03-21 00:00:00|15225.4|15221.4|15217.6|15213.6|15231.7|15227.7|15216.1|15212.1|694
1647824400000|2022-03-21 01:00:00|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15216.1|15212.1|332
1647828000000|2022-03-21 02:00:00|15223.9|15219.9|15228.6|15224.6|15231.7|15227.7|15222.3|15218.3|389
1647831600000|2022-03-21 03:00:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|223
1647835200000|2022-03-21 04:00:00|15225.4|15221.4|15209.8|15205.8|15225.4|15221.4|15209.8|15205.8|292
1647838800000|2022-03-21 05:00:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|583
1647842400000|2022-03-21 06:00:00|15197.3|15193.3|15181.7|15177.7|15197.3|15193.3|15181.7|15177.7|1243
1647846000000|2022-03-21 07:00:00|15184.8|15180.8|15197.3|15193.3|15198.9|15194.9|15184.8|15180.8|1990
1647849600000|2022-03-21 08:00:00|15194.2|15190.2|15187.9|15183.9|15200.4|15196.4|15178.6|15174.6|3461
1647853200000|2022-03-21 09:00:00|15191.1|15187.1|15184.8|15180.8|15197.3|15193.3|15172.3|15168.3|2730
1647856800000|2022-03-21 10:00:00|15187.9|15183.9|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|2091
1647860400000|2022-03-21 11:00:00|15194.2|15190.2|15169.2|15165.2|15200.4|15196.4|15169.2|15165.2|3159
1647864000000|2022-03-21 12:00:00|15172.3|15168.3|15091.1|15087.1|15172.3|15168.3|15081.7|15077.7|14540
1647867600000|2022-03-21 13:00:00|15092.6|15088.6|15087.9|15083.9|15097.3|15093.3|15062.9|15058.9|13555
1647871200000|2022-03-21 14:00:00|15084.8|15080.8|15056.7|15052.7|15091.1|15087.1|15056.7|15052.7|12152
1647874800000|2022-03-21 15:00:00|15059.8|15055.8|15075.4|15071.4|15078.6|15074.6|15056.7|15052.7|8279
1647878400000|2022-03-21 16:00:00|15072.3|15068.3|15016.1|15012.1|15078.6|15074.6|15009.8|15005.8|14066
1647882000000|2022-03-21 17:00:00|15019.2|15015.2|14981.7|14977.7|15019.2|15015.2|14978.6|14974.6|12820
1647885600000|2022-03-21 18:00:00|14978.6|14974.6|14956.7|14952.7|14991.1|14987.1|14956.7|14952.7|12310
1647889200000|2022-03-21 19:00:00|14953.6|14949.6|14969.2|14965.2|14994.2|14990.2|14941.1|14937.1|16253
1647892800000|2022-03-21 20:00:00|14972.3|14968.3|15003.6|14999.6|15009.8|15005.8|14966.1|14962.1|7916
1647900000000|2022-03-21 22:00:00|15000.4|14996.4|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|1739
1647903600000|2022-03-21 23:00:00|14998.9|14994.9|15006.7|15002.7|15009.8|15005.8|14987.9|14983.9|920
1647907200000|2022-03-22 00:00:00|15003.6|14999.6|14959.8|14955.8|15003.6|14999.6|14947.3|14943.3|2592
1647910800000|2022-03-22 01:00:00|14962.9|14958.9|14953.6|14949.6|14978.6|14974.6|14941.1|14937.1|2274
1647914400000|2022-03-22 02:00:00|14950.4|14946.4|14925.4|14921.4|14953.6|14949.6|14916.1|14912.1|2093
1647918000000|2022-03-22 03:00:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14916.1|14912.1|857
1647921600000|2022-03-22 04:00:00|14931.7|14927.7|14912.9|14908.9|14934.8|14930.8|14906.7|14902.7|1058
1647925200000|2022-03-22 05:00:00|14916.1|14912.1|14925.4|14921.4|14931.7|14927.7|14912.9|14908.9|829
1647928800000|2022-03-22 06:00:00|14923.9|14919.9|14919.2|14915.2|14937.9|14933.9|14916.1|14912.1|1614
1647932400000|2022-03-22 07:00:00|14922.3|14918.3|14941.1|14937.1|14959.8|14955.8|14922.3|14918.3|3398
1647936000000|2022-03-22 08:00:00|14937.9|14933.9|14916.1|14912.1|14944.2|14940.2|14900.4|14896.4|6266
1647939600000|2022-03-22 09:00:00|14912.9|14908.9|14900.4|14896.4|14916.1|14912.1|14884.8|14880.8|4406
1647943200000|2022-03-22 10:00:00|14903.6|14899.6|14919.2|14915.2|14922.3|14918.3|14897.3|14893.3|3839
1647946800000|2022-03-22 11:00:00|14916.1|14912.1|14922.3|14918.3|14928.6|14924.6|14906.7|14902.7|4973
1647950400000|2022-03-22 12:00:00|14919.2|14915.2|14897.3|14893.3|14922.3|14918.3|14878.6|14874.6|12890
1647954000000|2022-03-22 13:00:00|14894.2|14890.2|14834.8|14830.8|14897.3|14893.3|14831.7|14827.7|19777
1647957600000|2022-03-22 14:00:00|14837.9|14833.9|14847.3|14843.3|14866.1|14862.1|14819.2|14815.2|15387
1647961200000|2022-03-22 15:00:00|14850.4|14846.4|14850.4|14846.4|14869.2|14865.2|14822.3|14818.3|13330
1647964800000|2022-03-22 16:00:00|14847.3|14843.3|14837.9|14833.9|14862.9|14858.9|14837.9|14833.9|9408
1647968400000|2022-03-22 17:00:00|14834.8|14830.8|14825.4|14821.4|14844.2|14840.2|14825.4|14821.4|7406
1647972000000|2022-03-22 18:00:00|14828.6|14824.6|14841.1|14837.1|14859.8|14855.8|14828.6|14824.6|8249
1647975600000|2022-03-22 19:00:00|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14819.2|14815.2|13668
1647979200000|2022-03-22 20:00:00|14847.3|14843.3|14837.9|14833.9|14850.4|14846.4|14825.4|14821.4|8243
1647986400000|2022-03-22 22:00:00|14834.8|14830.8|14825.4|14821.4|14847.3|14843.3|14825.4|14821.4|1113
1647990000000|2022-03-22 23:00:00|14827|14823|14820.8|14816.8|14837.9|14833.9|14819.2|14815.2|767
1647993600000|2022-03-23 00:00:00|14822.3|14818.3|14775.4|14771.4|14834.8|14830.8|14769.2|14765.2|4721
1647997200000|2022-03-23 01:00:00|14778.6|14774.6|14781.7|14777.7|14794.2|14790.2|14775.4|14771.4|2525
1648000800000|2022-03-23 02:00:00|14784.8|14780.8|14787.9|14783.9|14794.2|14790.2|14775.4|14771.4|1110
1648004400000|2022-03-23 03:00:00|14791.1|14787.1|14781.7|14777.7|14803.6|14799.6|14778.6|14774.6|886
1648008000000|2022-03-23 04:00:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14775.4|14771.4|883
1648011600000|2022-03-23 05:00:00|14794.2|14790.2|14800.4|14796.4|14803.6|14799.6|14791.1|14787.1|903
1648015200000|2022-03-23 06:00:00|14797.3|14793.3|14794.2|14790.2|14809.8|14805.8|14791.1|14787.1|1406
1648018800000|2022-03-23 07:00:00|14797.3|14793.3|14822.3|14818.3|14825.4|14821.4|14791.1|14787.1|4495
1648022400000|2022-03-23 08:00:00|14819.2|14815.2|14847.3|14843.3|14850.4|14846.4|14812.9|14808.9|6424
1648026000000|2022-03-23 09:00:00|14844.2|14840.2|14856.7|14852.7|14869.2|14865.2|14839.5|14835.5|3943
1648029600000|2022-03-23 10:00:00|14859.8|14855.8|14841.1|14837.1|14862.9|14858.9|14834.8|14830.8|3153
1648033200000|2022-03-23 11:00:00|14837.9|14833.9|14828.6|14824.6|14841.1|14837.1|14809.8|14805.8|6471
1648036800000|2022-03-23 12:00:00|14825.4|14821.4|14850.4|14846.4|14872.3|14868.3|14794.2|14790.2|14853
1648040400000|2022-03-23 13:00:00|14853.6|14849.6|14894.2|14890.2|14897.3|14893.3|14853.6|14849.6|12253
1648044000000|2022-03-23 14:00:00|14891.1|14887.1|14878.6|14874.6|14897.3|14893.3|14853.6|14849.6|11082
1648047600000|2022-03-23 15:00:00|14881.7|14877.7|14856.7|14852.7|14884.8|14880.8|14844.2|14840.2|9099
1648051200000|2022-03-23 16:00:00|14859.8|14855.8|14937.9|14933.9|14941.1|14937.1|14856.7|14852.7|13627
1648054800000|2022-03-23 17:00:00|14934.8|14930.8|14984.8|14980.8|14994.2|14990.2|14916.1|14912.1|27315
1648058400000|2022-03-23 18:00:00|14981.7|14977.7|14953.6|14949.6|14994.2|14990.2|14947.3|14943.3|12245
1648062000000|2022-03-23 19:00:00|14956.7|14952.7|15006.7|15002.7|15006.7|15002.7|14947.3|14943.3|8750
1648065600000|2022-03-23 20:00:00|15003.6|14999.6|15006.7|15002.7|15028.6|15024.6|14991.1|14987.1|12511
1648072800000|2022-03-23 22:00:00|14998.9|14994.9|14987.9|14983.9|15003.6|14999.6|14980.1|14976.1|957
1648076400000|2022-03-23 23:00:00|14991.1|14987.1|14989.5|14985.5|14997.3|14993.3|14987.9|14983.9|593
1648080000000|2022-03-24 00:00:00|14991.1|14987.1|14978.6|14974.6|14994.2|14990.2|14978.6|14974.6|1698
1648083600000|2022-03-24 01:00:00|14975.4|14971.4|14962.9|14958.9|14978.6|14974.6|14953.6|14949.6|3058
1648087200000|2022-03-24 02:00:00|14964.5|14960.5|14956.7|14952.7|14975.4|14971.4|14947.3|14943.3|1595
1648090800000|2022-03-24 03:00:00|14953.6|14949.6|14947.3|14943.3|14962.9|14958.9|14947.3|14943.3|827
1648094400000|2022-03-24 04:00:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|849
1648098000000|2022-03-24 05:00:00|14944.2|14940.2|14922.3|14918.3|14947.3|14943.3|14919.2|14915.2|1227
1648101600000|2022-03-24 06:00:00|14919.2|14915.2|14944.2|14940.2|14947.3|14943.3|14919.2|14915.2|1530
1648105200000|2022-03-24 07:00:00|14941.1|14937.1|14931.7|14927.7|14944.2|14940.2|14906.7|14902.7|3897
1648108800000|2022-03-24 08:00:00|14934.8|14930.8|14903.6|14899.6|14959.8|14955.8|14903.6|14899.6|6921
1648112400000|2022-03-24 09:00:00|14906.7|14902.7|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|4681
1648116000000|2022-03-24 10:00:00|14887.9|14883.9|14831.7|14827.7|14887.9|14883.9|14825.4|14821.4|8563
1648119600000|2022-03-24 11:00:00|14834.8|14830.8|14859.8|14855.8|14891.1|14887.1|14828.6|14824.6|7920
1648123200000|2022-03-24 12:00:00|14862.9|14858.9|14872.3|14868.3|14875.4|14871.4|14837.9|14833.9|8372
1648126800000|2022-03-24 13:00:00|14869.2|14865.2|14875.4|14871.4|14891.1|14887.1|14834.8|14830.8|15215
1648130400000|2022-03-24 14:00:00|14878.6|14874.6|14891.1|14887.1|14916.1|14912.1|14866.1|14862.1|11754
1648134000000|2022-03-24 15:00:00|14887.9|14883.9|14941.1|14937.1|14941.1|14937.1|14875.4|14871.4|13478
1648137600000|2022-03-24 16:00:00|14937.9|14933.9|14925.4|14921.4|14956.7|14952.7|14922.3|14918.3|9728
1648141200000|2022-03-24 17:00:00|14922.3|14918.3|14928.6|14924.6|14937.9|14933.9|14912.9|14908.9|6093
1648144800000|2022-03-24 18:00:00|14925.4|14921.4|14934.8|14930.8|14947.3|14943.3|14925.4|14921.4|5880
1648148400000|2022-03-24 19:00:00|14937.9|14933.9|14900.4|14896.4|14944.2|14940.2|14897.3|14893.3|9426
1648152000000|2022-03-24 20:00:00|14897.3|14893.3|14878.6|14874.6|14916.1|14912.1|14875.4|14871.4|7464
1648159200000|2022-03-24 22:00:00|14881.7|14877.7|14897.3|14893.3|14897.3|14893.3|14881.7|14877.7|755
1648162800000|2022-03-24 23:00:00|14900.4|14896.4|14887.9|14883.9|14905.1|14901.1|14886.4|14882.4|968
1648166400000|2022-03-25 00:00:00|14889.5|14885.5|14912.9|14908.9|14912.9|14908.9|14878.6|14874.6|1410
1648170000000|2022-03-25 01:00:00|14916.1|14912.1|14894.2|14890.2|14916.1|14912.1|14884.8|14880.8|1788
1648173600000|2022-03-25 02:00:00|14895.8|14891.8|14906.7|14902.7|14909.8|14905.8|14891.1|14887.1|681
1648177200000|2022-03-25 03:00:00|14909.8|14905.8|14923.9|14919.9|14928.6|14924.6|14906.7|14902.7|1284
1648180800000|2022-03-25 04:00:00|14925.4|14921.4|14916.1|14912.1|14934.8|14930.8|14912.9|14908.9|1038
1648184400000|2022-03-25 05:00:00|14914.5|14910.5|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|514
1648188000000|2022-03-25 06:00:00|14908.3|14904.3|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|2093
1648191600000|2022-03-25 07:00:00|14886.4|14882.4|14897.3|14893.3|14900.4|14896.4|14884.8|14880.8|1470
1648195200000|2022-03-25 08:00:00|14900.4|14896.4|14934.8|14930.8|14947.3|14943.3|14900.4|14896.4|4076
1648198800000|2022-03-25 09:00:00|14941.1|14937.1|14909.8|14905.8|14941.1|14937.1|14906.7|14902.7|3065
1648202400000|2022-03-25 10:00:00|14906.7|14902.7|14881.7|14877.7|14912.9|14908.9|14875.4|14871.4|3678
1648206000000|2022-03-25 11:00:00|14884.8|14880.8|14916.1|14912.1|14922.3|14918.3|14878.6|14874.6|4070
1648209600000|2022-03-25 12:00:00|14919.2|14915.2|14916.1|14912.1|14925.4|14921.4|14897.3|14893.3|7839
1648213200000|2022-03-25 13:00:00|14919.2|14915.2|14741.1|14737.1|14919.2|14915.2|14725.4|14721.4|26411
1648216800000|2022-03-25 14:00:00|14739.5|14735.5|14687.9|14683.9|14772.3|14768.3|14666.1|14662.1|20939
1648220400000|2022-03-25 15:00:00|14686.4|14682.4|14700.4|14696.4|14737.9|14733.9|14672.3|14668.3|17375
1648224000000|2022-03-25 16:00:00|14703.6|14699.6|14709.8|14705.8|14756.7|14752.7|14700.4|14696.4|16624
1648227600000|2022-03-25 17:00:00|14712.9|14708.9|14722.3|14718.3|14744.2|14740.2|14700.4|14696.4|7797
1648231200000|2022-03-25 18:00:00|14723.9|14719.9|14706.7|14702.7|14747.3|14743.3|14706.7|14702.7|8661
1648234800000|2022-03-25 19:00:00|14703.6|14699.6|14719.2|14715.2|14731.7|14727.7|14700.4|14696.4|10298
1648238400000|2022-03-25 20:00:00|14716.1|14712.1|14737.9|14733.9|14750.4|14746.4|14706.7|14702.7|8762
1648418400000|2022-03-27 22:00:00|14730.1|14726.1|14728.6|14724.6|14734.8|14730.8|14691.1|14687.1|2414
1648422000000|2022-03-27 23:00:00|14731.7|14727.7|14750.4|14746.4|14753.6|14749.6|14722.3|14718.3|1649
1648425600000|2022-03-28 00:00:00|14747.3|14743.3|14794.2|14790.2|14800.4|14796.4|14747.3|14743.3|3185
1648429200000|2022-03-28 01:00:00|14791.1|14787.1|14719.2|14715.2|14797.3|14793.3|14719.2|14715.2|2739
1648432800000|2022-03-28 02:00:00|14716.1|14712.1|14703.6|14699.6|14725.4|14721.4|14687.9|14683.9|2783
1648436400000|2022-03-28 03:00:00|14700.4|14696.4|14662.9|14658.9|14716.1|14712.1|14656.7|14652.7|2240
1648440000000|2022-03-28 04:00:00|14666.1|14662.1|14669.2|14665.2|14684.8|14680.8|14653.6|14649.6|1963
1648443600000|2022-03-28 05:00:00|14672.3|14668.3|14644.2|14640.2|14675.4|14671.4|14634.8|14630.8|3276
1648447200000|2022-03-28 06:00:00|14647.3|14643.3|14719.2|14715.2|14741.1|14737.1|14647.3|14643.3|8609
1648450800000|2022-03-28 07:00:00|14722.3|14718.3|14716.1|14712.1|14750.4|14746.4|14712.9|14708.9|8561
1648454400000|2022-03-28 08:00:00|14712.9|14708.9|14719.2|14715.2|14734.8|14730.8|14706.7|14702.7|5850
1648458000000|2022-03-28 09:00:00|14720.8|14716.8|14722.3|14718.3|14744.2|14740.2|14706.7|14702.7|5208
1648461600000|2022-03-28 10:00:00|14725.4|14721.4|14728.6|14724.6|14739.5|14735.5|14719.2|14715.2|3552
1648465200000|2022-03-28 11:00:00|14731.7|14727.7|14775.4|14771.4|14778.6|14774.6|14728.6|14724.6|6776
1648468800000|2022-03-28 12:00:00|14778.6|14774.6|14784.8|14780.8|14806.7|14802.7|14766.1|14762.1|14786
1648472400000|2022-03-28 13:00:00|14787.9|14783.9|14781.7|14777.7|14809.8|14805.8|14772.3|14768.3|14034
1648476000000|2022-03-28 14:00:00|14783.3|14779.3|14844.2|14840.2|14866.1|14862.1|14778.6|14774.6|16220
1648479600000|2022-03-28 15:00:00|14842.6|14838.6|14803.6|14799.6|14856.7|14852.7|14781.7|14777.7|12542
1648483200000|2022-03-28 16:00:00|14800.4|14796.4|14775.4|14771.4|14812.9|14808.9|14766.1|14762.1|10076
1648486800000|2022-03-28 17:00:00|14773.9|14769.9|14784.8|14780.8|14794.2|14790.2|14766.1|14762.1|9098
1648490400000|2022-03-28 18:00:00|14787.9|14783.9|14766.1|14762.1|14791.1|14787.1|14756.7|14752.7|9007
1648494000000|2022-03-28 19:00:00|14769.2|14765.2|14809.8|14805.8|14809.8|14805.8|14769.2|14765.2|6069
1648497600000|2022-03-28 20:00:00|14806.7|14802.7|14800.4|14796.4|14816.1|14812.1|14791.1|14787.1|6657
1648504800000|2022-03-28 22:00:00|14791.1|14787.1|14809.8|14805.8|14816.1|14812.1|14787.9|14783.9|968
1648508400000|2022-03-28 23:00:00|14812.9|14808.9|14834.8|14830.8|14834.8|14830.8|14809.8|14805.8|939
1648512000000|2022-03-29 00:00:00|14831.7|14827.7|14775.4|14771.4|14831.7|14827.7|14772.3|14768.3|2137
1648515600000|2022-03-29 01:00:00|14773.9|14769.9|14803.6|14799.6|14822.3|14818.3|14772.3|14768.3|1750
1648519200000|2022-03-29 02:00:00|14802|14798|14809.8|14805.8|14816.1|14812.1|14784.8|14780.8|1155
1648522800000|2022-03-29 03:00:00|14812.9|14808.9|14781.7|14777.7|14812.9|14808.9|14775.4|14771.4|1166
1648526400000|2022-03-29 04:00:00|14778.6|14774.6|14769.2|14765.2|14780.1|14776.1|14766.1|14762.1|860
1648530000000|2022-03-29 05:00:00|14766.1|14762.1|14778.6|14774.6|14791.1|14787.1|14759.8|14755.8|1023
1648533600000|2022-03-29 06:00:00|14781.7|14777.7|14787.9|14783.9|14800.4|14796.4|14762.9|14758.9|2171
1648537200000|2022-03-29 07:00:00|14789.5|14785.5|14731.7|14727.7|14789.5|14785.5|14728.6|14724.6|4072
1648540800000|2022-03-29 08:00:00|14734.8|14730.8|14722.3|14718.3|14747.3|14743.3|14716.1|14712.1|2852
1648544400000|2022-03-29 09:00:00|14723.9|14719.9|14712.9|14708.9|14731.7|14727.7|14694.2|14690.2|7067
1648548000000|2022-03-29 10:00:00|14716.1|14712.1|14741.1|14737.1|14741.1|14737.1|14709.8|14705.8|3891
1648551600000|2022-03-29 11:00:00|14744.2|14740.2|14725.4|14721.4|14750.4|14746.4|14684.8|14680.8|10366
1648555200000|2022-03-29 12:00:00|14722.3|14718.3|14812.9|14808.9|14825.4|14821.4|14722.3|14718.3|16240
1648558800000|2022-03-29 13:00:00|14816.1|14812.1|14897.3|14893.3|14906.7|14902.7|14797.3|14793.3|20514
1648562400000|2022-03-29 14:00:00|14895.8|14891.8|14825.4|14821.4|14919.2|14915.2|14822.3|14818.3|17619
1648566000000|2022-03-29 15:00:00|14822.3|14818.3|14897.3|14893.3|14900.4|14896.4|14809.8|14805.8|11702
1648569600000|2022-03-29 16:00:00|14894.2|14890.2|14919.2|14915.2|14919.2|14915.2|14862.9|14858.9|11889
1648573200000|2022-03-29 17:00:00|14917.6|14913.6|14922.3|14918.3|14925.4|14921.4|14892.6|14888.6|10217
1648576800000|2022-03-29 18:00:00|14925.4|14921.4|14897.3|14893.3|14931.7|14927.7|14875.4|14871.4|11180
1648580400000|2022-03-29 19:00:00|14894.2|14890.2|14903.6|14899.6|14906.7|14902.7|14862.9|14858.9|9682
1648584000000|2022-03-29 20:00:00|14906.7|14902.7|14903.6|14899.6|14928.6|14924.6|14900.4|14896.4|5446
1648591200000|2022-03-29 22:00:00|14912.9|14908.9|14887.9|14883.9|14922.3|14918.3|14884.8|14880.8|1010
1648594800000|2022-03-29 23:00:00|14889.5|14885.5|14900.4|14896.4|14903.6|14899.6|14884.8|14880.8|834
1648598400000|2022-03-30 00:00:00|14903.6|14899.6|14937.9|14933.9|14937.9|14933.9|14903.6|14899.6|2375
1648602000000|2022-03-30 01:00:00|14934.8|14930.8|14956.7|14952.7|14975.4|14971.4|14934.8|14930.8|3978
1648605600000|2022-03-30 02:00:00|14959.8|14955.8|14969.2|14965.2|14972.3|14968.3|14956.7|14952.7|1523
1648609200000|2022-03-30 03:00:00|14972.3|14968.3|14984.8|14980.8|14991.1|14987.1|14969.2|14965.2|1526
1648612800000|2022-03-30 04:00:00|14986.4|14982.4|14991.1|14987.1|15003.6|14999.6|14984.8|14980.8|2467
1648616400000|2022-03-30 05:00:00|14987.9|14983.9|14959.8|14955.8|14991.1|14987.1|14959.8|14955.8|1438
1648620000000|2022-03-30 06:00:00|14956.7|14952.7|14937.9|14933.9|14981.7|14977.7|14934.8|14930.8|3244
1648623600000|2022-03-30 07:00:00|14934.8|14930.8|14922.3|14918.3|14937.9|14933.9|14894.2|14890.2|6505
1648627200000|2022-03-30 08:00:00|14919.2|14915.2|14909.8|14905.8|14959.8|14955.8|14909.8|14905.8|4730
1648630800000|2022-03-30 09:00:00|14906.7|14902.7|14875.4|14871.4|14909.8|14905.8|14869.2|14865.2|4034
1648634400000|2022-03-30 10:00:00|14878.6|14874.6|14856.7|14852.7|14889.5|14885.5|14853.6|14849.6|4492
1648638000000|2022-03-30 11:00:00|14859.8|14855.8|14878.6|14874.6|14887.9|14883.9|14841.1|14837.1|5566
1648641600000|2022-03-30 12:00:00|14881.7|14877.7|14875.4|14871.4|14897.3|14893.3|14853.6|14849.6|12039
1648645200000|2022-03-30 13:00:00|14872.3|14868.3|14859.8|14855.8|14887.9|14883.9|14822.3|14818.3|15567
1648648800000|2022-03-30 14:00:00|14856.7|14852.7|14931.7|14927.7|14953.6|14949.6|14856.7|14852.7|16895
1648652400000|2022-03-30 15:00:00|14934.8|14930.8|14959.8|14955.8|14978.6|14974.6|14934.8|14930.8|14992
1648656000000|2022-03-30 16:00:00|14962.9|14958.9|14953.6|14949.6|14972.3|14968.3|14950.4|14946.4|7569
1648659600000|2022-03-30 17:00:00|14956.7|14952.7|14928.6|14924.6|14972.3|14968.3|14912.9|14908.9|10693
1648663200000|2022-03-30 18:00:00|14925.4|14921.4|14947.3|14943.3|14950.4|14946.4|14925.4|14921.4|8208
1648666800000|2022-03-30 19:00:00|14950.4|14946.4|14956.7|14952.7|14969.2|14965.2|14937.9|14933.9|9451
1648670400000|2022-03-30 20:00:00|14959.8|14955.8|14953.6|14949.6|14978.6|14974.6|14944.2|14940.2|9192
1648677600000|2022-03-30 22:00:00|14959.8|14955.8|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|642
1648681200000|2022-03-30 23:00:00|14962.9|14958.9|14966.1|14962.1|14973.9|14969.9|14956.7|14952.7|581
1648684800000|2022-03-31 00:00:00|14962.9|14958.9|14972.3|14968.3|14987.9|14983.9|14931.7|14927.7|3136
1648688400000|2022-03-31 01:00:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14962.9|14958.9|923
1648692000000|2022-03-31 02:00:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14966.1|14962.1|780
1648695600000|2022-03-31 03:00:00|14977|14973|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|1478
1648699200000|2022-03-31 04:00:00|14978.6|14974.6|14962.9|14958.9|14978.6|14974.6|14956.7|14952.7|1339
1648702800000|2022-03-31 05:00:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14931.7|14927.7|1618
1648706400000|2022-03-31 06:00:00|14950.4|14946.4|14972.3|14968.3|14984.8|14980.8|14947.3|14943.3|3028
1648710000000|2022-03-31 07:00:00|14975.4|14971.4|15000.4|14996.4|15006.7|15002.7|14969.2|14965.2|4803
1648713600000|2022-03-31 08:00:00|14997.3|14993.3|14981.7|14977.7|15009.8|15005.8|14953.6|14949.6|4436
1648717200000|2022-03-31 09:00:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14950.4|14946.4|4947
1648720800000|2022-03-31 10:00:00|14981.7|14977.7|15003.6|14999.6|15003.6|14999.6|14966.1|14962.1|3897
1648724400000|2022-03-31 11:00:00|15000.4|14996.4|15012.9|15008.9|15012.9|15008.9|14987.9|14983.9|4359
1648728000000|2022-03-31 12:00:00|15011.4|15007.4|14975.4|14971.4|15012.9|15008.9|14956.7|14952.7|10913
1648731600000|2022-03-31 13:00:00|14972.3|14968.3|14959.8|14955.8|15000.4|14996.4|14956.7|14952.7|11441
1648735200000|2022-03-31 14:00:00|14956.7|14952.7|15016.1|15012.1|15019.2|15015.2|14956.7|14952.7|10869
1648738800000|2022-03-31 15:00:00|15019.2|15015.2|15003.6|14999.6|15022.3|15018.3|14984.8|14980.8|10542
1648742400000|2022-03-31 16:00:00|15000.4|14996.4|15003.6|14999.6|15012.9|15008.9|14987.9|14983.9|7606
1648746000000|2022-03-31 17:00:00|15000.4|14996.4|15012.9|15008.9|15016.1|15012.1|14997.3|14993.3|7006
1648749600000|2022-03-31 18:00:00|15009.8|15005.8|15012.9|15008.9|15028.6|15024.6|14997.3|14993.3|16062
1648753200000|2022-03-31 19:00:00|15016.1|15012.1|15028.6|15024.6|15041.1|15037.1|14984.8|14980.8|32517
1648756800000|2022-03-31 20:00:00|15025.4|15021.4|15000.4|14996.4|15037.9|15033.9|14991.1|14987.1|21608
1648764000000|2022-03-31 22:00:00|14997.3|14993.3|14975.4|14971.4|14997.3|14993.3|14950.4|14946.4|2633
1648767600000|2022-03-31 23:00:00|14978.6|14974.6|14983.3|14979.3|14987.9|14983.9|14970.8|14966.8|1102
1648771200000|2022-04-01 00:00:00|14981.7|14977.7|14941.1|14937.1|14981.7|14977.7|14916.1|14912.1|2789
1648774800000|2022-04-01 01:00:00|14944.2|14940.2|14950.4|14946.4|14956.7|14952.7|14925.4|14921.4|2113
1648778400000|2022-04-01 02:00:00|14947.3|14943.3|14897.3|14893.3|14947.3|14943.3|14884.8|14880.8|4049
1648782000000|2022-04-01 03:00:00|14894.2|14890.2|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|3149
1648785600000|2022-04-01 04:00:00|14887.9|14883.9|14906.7|14902.7|14916.1|14912.1|14887.9|14883.9|1173
1648789200000|2022-04-01 05:00:00|14903.6|14899.6|14922.3|14918.3|14928.6|14924.6|14900.4|14896.4|1453
1648792800000|2022-04-01 06:00:00|14925.4|14921.4|14916.1|14912.1|14937.9|14933.9|14909.8|14905.8|3498
1648796400000|2022-04-01 07:00:00|14919.2|14915.2|14834.8|14830.8|14919.2|14915.2|14825.4|14821.4|8122
1648800000000|2022-04-01 08:00:00|14837.9|14833.9|14856.7|14852.7|14872.3|14868.3|14831.7|14827.7|5239
1648803600000|2022-04-01 09:00:00|14859.8|14855.8|14884.8|14880.8|14903.6|14899.6|14859.8|14855.8|4260
1648807200000|2022-04-01 10:00:00|14881.7|14877.7|14872.3|14868.3|14900.4|14896.4|14872.3|14868.3|3644
1648810800000|2022-04-01 11:00:00|14875.4|14871.4|14887.9|14883.9|14894.2|14890.2|14853.6|14849.6|7178
1648814400000|2022-04-01 12:00:00|14891.1|14887.1|14853.6|14849.6|14905.1|14901.1|14844.2|14840.2|20049
1648818000000|2022-04-01 13:00:00|14856.7|14852.7|14820.8|14816.8|14875.4|14871.4|14794.2|14790.2|18056
1648821600000|2022-04-01 14:00:00|14823.9|14819.9|14878.6|14874.6|14881.7|14877.7|14816.1|14812.1|17540
1648825200000|2022-04-01 15:00:00|14875.4|14871.4|14972.3|14968.3|14972.3|14968.3|14866.1|14862.1|24413
1648828800000|2022-04-01 16:00:00|14975.4|14971.4|14978.6|14974.6|14994.2|14990.2|14953.6|14949.6|14046
1648832400000|2022-04-01 17:00:00|14975.4|14971.4|14994.2|14990.2|15006.7|15002.7|14972.3|14968.3|11906
1648836000000|2022-04-01 18:00:00|14991.1|14987.1|14984.8|14980.8|15000.4|14996.4|14962.9|14958.9|10439
1648839600000|2022-04-01 19:00:00|14981.7|14977.7|14950.4|14946.4|14984.8|14980.8|14941.1|14937.1|10416
1648843200000|2022-04-01 20:00:00|14953.6|14949.6|14956.7|14952.7|14991.1|14987.1|14944.2|14940.2|9916
1649023200000|2022-04-03 22:00:00|14947.3|14943.3|14937.9|14933.9|14948.9|14944.9|14916.1|14912.1|1890
1649026800000|2022-04-03 23:00:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14928.6|14924.6|1329
1649030400000|2022-04-04 00:00:00|14931.7|14927.7|14934.8|14930.8|14952|14948|14931.7|14927.7|1682
1649034000000|2022-04-04 01:00:00|14931.7|14927.7|14906.7|14902.7|14934.8|14930.8|14906.7|14902.7|1385
1649037600000|2022-04-04 02:00:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|1327
1649041200000|2022-04-04 03:00:00|14903.6|14899.6|14906.7|14902.7|14916.1|14912.1|14903.6|14899.6|1290
1649044800000|2022-04-04 04:00:00|14909.8|14905.8|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|597
1649048400000|2022-04-04 05:00:00|14912.9|14908.9|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|1028
1649052000000|2022-04-04 06:00:00|14912.9|14908.9|14931.7|14927.7|14934.8|14930.8|14894.2|14890.2|3014
1649055600000|2022-04-04 07:00:00|14928.6|14924.6|14919.2|14915.2|14944.2|14940.2|14897.3|14893.3|4716
1649059200000|2022-04-04 08:00:00|14922.3|14918.3|14944.2|14940.2|14966.1|14962.1|14919.2|14915.2|6166
1649062800000|2022-04-04 09:00:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14919.2|14915.2|3461
1649066400000|2022-04-04 10:00:00|14931.7|14927.7|14916.1|14912.1|14937.9|14933.9|14903.6|14899.6|4017
1649070000000|2022-04-04 11:00:00|14914.5|14910.5|14944.2|14940.2|14947.3|14943.3|14909.8|14905.8|6221
1649073600000|2022-04-04 12:00:00|14941.1|14937.1|14950.4|14946.4|14962.9|14958.9|14897.3|14893.3|14058
1649077200000|2022-04-04 13:00:00|14947.3|14943.3|14878.6|14874.6|14969.2|14965.2|14878.6|14874.6|15093
1649080800000|2022-04-04 14:00:00|14875.4|14871.4|14875.4|14871.4|14894.2|14890.2|14844.2|14840.2|20399
1649084400000|2022-04-04 15:00:00|14878.6|14874.6|14903.6|14899.6|14903.6|14899.6|14866.1|14862.1|10270
1649088000000|2022-04-04 16:00:00|14906.7|14902.7|14897.3|14893.3|14912.9|14908.9|14891.1|14887.1|5919
1649091600000|2022-04-04 17:00:00|14900.4|14896.4|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|5152
1649095200000|2022-04-04 18:00:00|14906.7|14902.7|14887.9|14883.9|14916.1|14912.1|14884.8|14880.8|8359
1649098800000|2022-04-04 19:00:00|14891.1|14887.1|14891.1|14887.1|14900.4|14896.4|14856.7|14852.7|9276
1649102400000|2022-04-04 20:00:00|14894.2|14890.2|14916.1|14912.1|14928.6|14924.6|14881.7|14877.7|7489
1649109600000|2022-04-04 22:00:00|14914.5|14910.5|14931.7|14927.7|14934.8|14930.8|14912.9|14908.9|1067
1649113200000|2022-04-04 23:00:00|14928.6|14924.6|14919.2|14915.2|14928.6|14924.6|14912.9|14908.9|953
1649116800000|2022-04-05 00:00:00|14922.3|14918.3|14925.4|14921.4|14931.7|14927.7|14903.6|14899.6|1525
1649120400000|2022-04-05 01:00:00|14922.3|14918.3|14912.9|14908.9|14925.4|14921.4|14909.8|14905.8|1174
1649124000000|2022-04-05 02:00:00|14914.5|14910.5|14912.9|14908.9|14922.3|14918.3|14909.8|14905.8|660
1649127600000|2022-04-05 03:00:00|14911.4|14907.4|14897.3|14893.3|14916.1|14912.1|14897.3|14893.3|405
1649131200000|2022-04-05 04:00:00|14894.2|14890.2|14869.2|14865.2|14897.3|14893.3|14866.1|14862.1|1477
1649134800000|2022-04-05 05:00:00|14867.6|14863.6|14872.3|14868.3|14886.4|14882.4|14866.1|14862.1|1142
1649138400000|2022-04-05 06:00:00|14869.2|14865.2|14881.7|14877.7|14884.8|14880.8|14856.7|14852.7|2471
1649142000000|2022-04-05 07:00:00|14878.6|14874.6|14837.9|14833.9|14878.6|14874.6|14828.6|14824.6|3907
1649145600000|2022-04-05 08:00:00|14839.5|14835.5|14831.7|14827.7|14841.1|14837.1|14825.4|14821.4|3342
1649149200000|2022-04-05 09:00:00|14834.8|14830.8|14819.2|14815.2|14837.9|14833.9|14819.2|14815.2|2061
1649152800000|2022-04-05 10:00:00|14822.3|14818.3|14794.2|14790.2|14822.3|14818.3|14781.7|14777.7|4202
1649156400000|2022-04-05 11:00:00|14792.6|14788.6|14794.2|14790.2|14806.7|14802.7|14784.8|14780.8|3845
1649160000000|2022-04-05 12:00:00|14795.8|14791.8|14806.7|14802.7|14812.9|14808.9|14766.1|14762.1|9408
1649163600000|2022-04-05 13:00:00|14809.8|14805.8|14800.4|14796.4|14834.8|14830.8|14797.3|14793.3|9108
1649167200000|2022-04-05 14:00:00|14802|14798|14681.7|14677.7|14803.6|14799.6|14672.3|14668.3|25917
1649170800000|2022-04-05 15:00:00|14678.6|14674.6|14641.1|14637.1|14681.7|14677.7|14637.9|14633.9|19730
1649174400000|2022-04-05 16:00:00|14637.9|14633.9|14641.1|14637.1|14653.6|14649.6|14625.4|14621.4|11256
1649178000000|2022-04-05 17:00:00|14644.2|14640.2|14631.7|14627.7|14653.6|14649.6|14628.6|14624.6|8044
1649181600000|2022-04-05 18:00:00|14634.8|14630.8|14641.1|14637.1|14656.7|14652.7|14628.6|14624.6|9821
1649185200000|2022-04-05 19:00:00|14637.9|14633.9|14644.2|14640.2|14678.6|14674.6|14637.9|14633.9|12835
1649188800000|2022-04-05 20:00:00|14641.1|14637.1|14662.9|14658.9|14666.1|14662.1|14641.1|14637.1|7866
1649196000000|2022-04-05 22:00:00|14659.8|14655.8|14659.8|14655.8|14669.2|14665.2|14647.3|14643.3|1091
1649199600000|2022-04-05 23:00:00|14656.7|14652.7|14637.9|14633.9|14659.8|14655.8|14637.9|14633.9|1093
1649203200000|2022-04-06 00:00:00|14634.8|14630.8|14581.7|14577.7|14637.9|14633.9|14569.2|14565.2|4487
1649206800000|2022-04-06 01:00:00|14584.8|14580.8|14591.1|14587.1|14600.4|14596.4|14569.2|14565.2|3295
1649210400000|2022-04-06 02:00:00|14587.9|14583.9|14562.9|14558.9|14589.5|14585.5|14559.8|14555.8|1800
1649214000000|2022-04-06 03:00:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|1257
1649217600000|2022-04-06 04:00:00|14567.6|14563.6|14544.2|14540.2|14569.2|14565.2|14541.1|14537.1|1774
1649221200000|2022-04-06 05:00:00|14541.1|14537.1|14564.5|14560.5|14572.3|14568.3|14541.1|14537.1|1818
1649224800000|2022-04-06 06:00:00|14562.9|14558.9|14591.1|14587.1|14594.2|14590.2|14562.9|14558.9|4749
1649228400000|2022-04-06 07:00:00|14594.2|14590.2|14566.1|14562.1|14594.2|14590.2|14553.6|14549.6|4444
1649232000000|2022-04-06 08:00:00|14569.2|14565.2|14547.3|14543.3|14587.9|14583.9|14537.9|14533.9|5157
1649235600000|2022-04-06 09:00:00|14548.9|14544.9|14544.2|14540.2|14562.9|14558.9|14534.8|14530.8|4009
1649239200000|2022-04-06 10:00:00|14542.6|14538.6|14497.3|14493.3|14547.3|14543.3|14475.4|14471.4|7716
1649242800000|2022-04-06 11:00:00|14500.4|14496.4|14494.2|14490.2|14522.3|14518.3|14491.1|14487.1|7071
1649246400000|2022-04-06 12:00:00|14491.1|14487.1|14503.6|14499.6|14544.2|14540.2|14491.1|14487.1|14597
1649250000000|2022-04-06 13:00:00|14500.4|14496.4|14519.2|14515.2|14519.2|14515.2|14478.6|14474.6|17331
1649253600000|2022-04-06 14:00:00|14522.3|14518.3|14487.9|14483.9|14547.3|14543.3|14484.8|14480.8|20292
1649257200000|2022-04-06 15:00:00|14484.8|14480.8|14550.4|14546.4|14575.4|14571.4|14484.8|14480.8|14601
1649260800000|2022-04-06 16:00:00|14547.3|14543.3|14547.3|14543.3|14559.8|14555.8|14531.7|14527.7|8922
1649264400000|2022-04-06 17:00:00|14544.2|14540.2|14556.7|14552.7|14581.7|14577.7|14531.7|14527.7|9052
1649268000000|2022-04-06 18:00:00|14555.1|14551.1|14547.3|14543.3|14616.1|14612.1|14503.6|14499.6|23691
1649271600000|2022-04-06 19:00:00|14544.2|14540.2|14553.6|14549.6|14566.1|14562.1|14531.7|14527.7|8649
1649275200000|2022-04-06 20:00:00|14552|14548|14553.6|14549.6|14591.1|14587.1|14550.4|14546.4|7071
1649282400000|2022-04-06 22:00:00|14555.1|14551.1|14541.1|14537.1|14575.4|14571.4|14537.9|14533.9|2079
1649286000000|2022-04-06 23:00:00|14539.5|14535.5|14562.9|14558.9|14572.3|14568.3|14528.6|14524.6|1481
1649289600000|2022-04-07 00:00:00|14566.1|14562.1|14594.2|14590.2|14609.8|14605.8|14566.1|14562.1|3361
1649293200000|2022-04-07 01:00:00|14591.1|14587.1|14594.2|14590.2|14603.6|14599.6|14566.1|14562.1|1922
1649296800000|2022-04-07 02:00:00|14591.1|14587.1|14581.7|14577.7|14597.3|14593.3|14572.3|14568.3|1037
1649300400000|2022-04-07 03:00:00|14578.6|14574.6|14578.6|14574.6|14587.9|14583.9|14572.3|14568.3|754
1649304000000|2022-04-07 04:00:00|14575.4|14571.4|14577|14573|14578.6|14574.6|14566.1|14562.1|696
1649307600000|2022-04-07 05:00:00|14578.6|14574.6|14584.8|14580.8|14587.9|14583.9|14566.1|14562.1|1152
1649311200000|2022-04-07 06:00:00|14583.3|14579.3|14597.3|14593.3|14606.7|14602.7|14578.6|14574.6|3016
1649314800000|2022-04-07 07:00:00|14600.4|14596.4|14575.4|14571.4|14616.1|14612.1|14572.3|14568.3|5387
1649318400000|2022-04-07 08:00:00|14578.6|14574.6|14591.1|14587.1|14606.7|14602.7|14572.3|14568.3|3861
1649322000000|2022-04-07 09:00:00|14592.6|14588.6|14572.3|14568.3|14597.3|14593.3|14572.3|14568.3|2657
1649325600000|2022-04-07 10:00:00|14575.4|14571.4|14547.3|14543.3|14575.4|14571.4|14534.8|14530.8|5154
1649329200000|2022-04-07 11:00:00|14544.2|14540.2|14497.3|14493.3|14547.3|14543.3|14478.6|14474.6|10490
1649332800000|2022-04-07 12:00:00|14494.2|14490.2|14487.9|14483.9|14531.7|14527.7|14472.3|14468.3|13555
1649336400000|2022-04-07 13:00:00|14484.8|14480.8|14484.8|14480.8|14494.2|14490.2|14428.6|14424.6|20892
1649340000000|2022-04-07 14:00:00|14487.9|14483.9|14425.4|14421.4|14503.6|14499.6|14419.2|14415.2|23105
1649343600000|2022-04-07 15:00:00|14422.3|14418.3|14434.8|14430.8|14459.8|14455.8|14387.9|14383.9|18002
1649347200000|2022-04-07 16:00:00|14433.3|14429.3|14431.7|14427.7|14444.2|14440.2|14419.2|14415.2|10299
1649350800000|2022-04-07 17:00:00|14430.1|14426.1|14422.3|14418.3|14444.2|14440.2|14416.1|14412.1|8606
1649354400000|2022-04-07 18:00:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14403.6|14399.6|13374
1649358000000|2022-04-07 19:00:00|14419.2|14415.2|14447.3|14443.3|14447.3|14443.3|14412.9|14408.9|11693
1649361600000|2022-04-07 20:00:00|14450.4|14446.4|14428.6|14424.6|14453.6|14449.6|14419.2|14415.2|7357
1649368800000|2022-04-07 22:00:00|14425.4|14421.4|14431.7|14427.7|14444.2|14440.2|14419.2|14415.2|1326
1649372400000|2022-04-07 23:00:00|14434.8|14430.8|14453.6|14449.6|14456.7|14452.7|14433.3|14429.3|781
1649376000000|2022-04-08 00:00:00|14450.4|14446.4|14453.6|14449.6|14484.8|14480.8|14447.3|14443.3|3159
1649379600000|2022-04-08 01:00:00|14450.4|14446.4|14462.9|14458.9|14473.9|14469.9|14450.4|14446.4|969
1649383200000|2022-04-08 02:00:00|14466.1|14462.1|14450.4|14446.4|14472.3|14468.3|14444.2|14440.2|829
1649386800000|2022-04-08 03:00:00|14448.9|14444.9|14448.9|14444.9|14450.4|14446.4|14430.1|14426.1|1277
1649390400000|2022-04-08 04:00:00|14447.3|14443.3|14437.9|14433.9|14450.4|14446.4|14431.7|14427.7|920
1649394000000|2022-04-08 05:00:00|14441.1|14437.1|14450.4|14446.4|14450.4|14446.4|14434.8|14430.8|1242
1649397600000|2022-04-08 06:00:00|14447.3|14443.3|14437.9|14433.9|14450.4|14446.4|14422.3|14418.3|2325
1649401200000|2022-04-08 07:00:00|14441.1|14437.1|14434.8|14430.8|14447.3|14443.3|14419.2|14415.2|4195
1649404800000|2022-04-08 08:00:00|14433.3|14429.3|14400.4|14396.4|14434.8|14430.8|14381.7|14377.7|4412
1649408400000|2022-04-08 09:00:00|14403.6|14399.6|14412.9|14408.9|14422.3|14418.3|14394.2|14390.2|2811
1649412000000|2022-04-08 10:00:00|14411.4|14407.4|14409.8|14405.8|14425.4|14421.4|14406.7|14402.7|2781
1649415600000|2022-04-08 11:00:00|14412.9|14408.9|14398.9|14394.9|14422.3|14418.3|14384.8|14380.8|4812
1649419200000|2022-04-08 12:00:00|14400.4|14396.4|14356.7|14352.7|14416.1|14412.1|14341.1|14337.1|14066
1649422800000|2022-04-08 13:00:00|14359.8|14355.8|14369.2|14365.2|14378.6|14374.6|14322.3|14318.3|19683
1649426400000|2022-04-08 14:00:00|14375.4|14371.4|14341.1|14337.1|14394.2|14390.2|14331.7|14327.7|16328
1649430000000|2022-04-08 15:00:00|14344.2|14340.2|14356.7|14352.7|14367.6|14363.6|14341.1|14337.1|11674
1649433600000|2022-04-08 16:00:00|14353.6|14349.6|14312.9|14308.9|14362.9|14358.9|14306.7|14302.7|12193
1649437200000|2022-04-08 17:00:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14284.8|14280.8|7514
1649440800000|2022-04-08 18:00:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14294.2|14290.2|12563
1649444400000|2022-04-08 19:00:00|14312.9|14308.9|14331.7|14327.7|14334.8|14330.8|14287.9|14283.9|12710
1649448000000|2022-04-08 20:00:00|14334.8|14330.8|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|6438
1649628000000|2022-04-10 22:00:00|14311.4|14307.4|14312.9|14308.9|14317.6|14313.6|14295.8|14291.8|1439
1649631600000|2022-04-10 23:00:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|880
1649635200000|2022-04-11 00:00:00|14311.4|14307.4|14312.9|14308.9|14328.6|14324.6|14300.4|14296.4|1586
1649638800000|2022-04-11 01:00:00|14316.1|14312.1|14297.3|14293.3|14328.6|14324.6|14294.2|14290.2|1360
1649642400000|2022-04-11 02:00:00|14295.8|14291.8|14241.1|14237.1|14297.3|14293.3|14228.6|14224.6|3653
1649646000000|2022-04-11 03:00:00|14237.9|14233.9|14231.7|14227.7|14250.4|14246.4|14225.4|14221.4|1870
1649649600000|2022-04-11 04:00:00|14228.6|14224.6|14241.1|14237.1|14250.4|14246.4|14228.6|14224.6|1091
1649653200000|2022-04-11 05:00:00|14237.9|14233.9|14247.3|14243.3|14248.9|14244.9|14234.8|14230.8|1128
1649656800000|2022-04-11 06:00:00|14250.4|14246.4|14244.2|14240.2|14262.9|14258.9|14237.9|14233.9|2681
1649660400000|2022-04-11 07:00:00|14247.3|14243.3|14262.9|14258.9|14291.1|14287.1|14241.1|14237.1|6677
1649664000000|2022-04-11 08:00:00|14259.8|14255.8|14269.2|14265.2|14281.7|14277.7|14247.3|14243.3|4526
1649667600000|2022-04-11 09:00:00|14266.1|14262.1|14269.2|14265.2|14287.9|14283.9|14256.7|14252.7|4020
1649671200000|2022-04-11 10:00:00|14266.1|14262.1|14258.3|14254.3|14272.3|14268.3|14228.6|14224.6|3738
1649674800000|2022-04-11 11:00:00|14256.7|14252.7|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|5253
1649678400000|2022-04-11 12:00:00|14259.8|14255.8|14275.4|14271.4|14306.7|14302.7|14212.9|14208.9|18040
1649682000000|2022-04-11 13:00:00|14278.6|14274.6|14250.4|14246.4|14287.9|14283.9|14247.3|14243.3|12313
1649685600000|2022-04-11 14:00:00|14253.6|14249.6|14253.6|14249.6|14284.8|14280.8|14244.2|14240.2|14860
1649689200000|2022-04-11 15:00:00|14256.7|14252.7|14212.9|14208.9|14259.8|14255.8|14203.6|14199.6|17702
1649692800000|2022-04-11 16:00:00|14209.8|14205.8|14225.4|14221.4|14231.7|14227.7|14206.7|14202.7|9781
1649696400000|2022-04-11 17:00:00|14228.6|14224.6|14203.6|14199.6|14228.6|14224.6|14187.9|14183.9|8974
1649700000000|2022-04-11 18:00:00|14206.7|14202.7|14206.7|14202.7|14219.2|14215.2|14197.3|14193.3|10302
1649703600000|2022-04-11 19:00:00|14209.8|14205.8|14219.2|14215.2|14219.2|14215.2|14187.9|14183.9|10313
1649707200000|2022-04-11 20:00:00|14216.1|14212.1|14203.6|14199.6|14225.4|14221.4|14187.9|14183.9|11155
1649714400000|2022-04-11 22:00:00|14197.3|14193.3|14178.6|14174.6|14219.2|14215.2|14172.3|14168.3|2018
1649718000000|2022-04-11 23:00:00|14181.7|14177.7|14166.1|14162.1|14184.8|14180.8|14144.2|14140.2|2342
1649721600000|2022-04-12 00:00:00|14162.9|14158.9|14141.1|14137.1|14172.3|14168.3|14125.4|14121.4|2970
1649725200000|2022-04-12 01:00:00|14137.9|14133.9|14131.7|14127.7|14144.2|14140.2|14125.4|14121.4|1808
1649728800000|2022-04-12 02:00:00|14128.6|14124.6|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|1492
1649732400000|2022-04-12 03:00:00|14134.8|14130.8|14147.3|14143.3|14147.3|14143.3|14134.8|14130.8|1240
1649736000000|2022-04-12 04:00:00|14150.4|14146.4|14153.6|14149.6|14166.1|14162.1|14147.3|14143.3|1878
1649739600000|2022-04-12 05:00:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14137.9|14133.9|1547
1649743200000|2022-04-12 06:00:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14134.8|14130.8|3451
1649746800000|2022-04-12 07:00:00|14159.8|14155.8|14125.4|14121.4|14162.9|14158.9|14122.3|14118.3|5442
1649750400000|2022-04-12 08:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14125.4|14121.4|4052
1649754000000|2022-04-12 09:00:00|14147.3|14143.3|14191.1|14187.1|14191.1|14187.1|14144.2|14140.2|5544
1649757600000|2022-04-12 10:00:00|14194.2|14190.2|14178.6|14174.6|14194.2|14190.2|14172.3|14168.3|3453
1649761200000|2022-04-12 11:00:00|14175.4|14171.4|14228.6|14224.6|14234.8|14230.8|14175.4|14171.4|7457
1649764800000|2022-04-12 12:00:00|14231.7|14227.7|14281.7|14277.7|14309.8|14305.8|14222.3|14218.3|27943
1649768400000|2022-04-12 13:00:00|14284.8|14280.8|14278.6|14274.6|14297.3|14293.3|14253.6|14249.6|16843
1649772000000|2022-04-12 14:00:00|14281.7|14277.7|14294.2|14290.2|14303.6|14299.6|14275.4|14271.4|12769
1649775600000|2022-04-12 15:00:00|14291.1|14287.1|14294.2|14290.2|14319.2|14315.2|14284.8|14280.8|9582
1649779200000|2022-04-12 16:00:00|14292.6|14288.6|14309.8|14305.8|14325.4|14321.4|14284.8|14280.8|15440
1649782800000|2022-04-12 17:00:00|14311.4|14307.4|14241.1|14237.1|14319.2|14315.2|14241.1|14237.1|15433
1649786400000|2022-04-12 18:00:00|14244.2|14240.2|14244.2|14240.2|14266.1|14262.1|14234.8|14230.8|10656
1649790000000|2022-04-12 19:00:00|14241.1|14237.1|14244.2|14240.2|14269.2|14265.2|14241.1|14237.1|8692
1649793600000|2022-04-12 20:00:00|14241.1|14237.1|14244.2|14240.2|14256.7|14252.7|14234.8|14230.8|6573
1649800800000|2022-04-12 22:00:00|14256.7|14252.7|14244.2|14240.2|14259.8|14255.8|14241.1|14237.1|908
1649804400000|2022-04-12 23:00:00|14245.8|14241.8|14234.8|14230.8|14247.3|14243.3|14225.4|14221.4|1073
1649808000000|2022-04-13 00:00:00|14237.9|14233.9|14203.6|14199.6|14244.2|14240.2|14200.4|14196.4|2232
1649811600000|2022-04-13 01:00:00|14206.7|14202.7|14209.8|14205.8|14222.3|14218.3|14200.4|14196.4|1752
1649815200000|2022-04-13 02:00:00|14208.3|14204.3|14216.1|14212.1|14219.2|14215.2|14191.1|14187.1|1673
1649818800000|2022-04-13 03:00:00|14217.6|14213.6|14209.8|14205.8|14225.4|14221.4|14206.7|14202.7|1551
1649822400000|2022-04-13 04:00:00|14211.4|14207.4|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|1310
1649826000000|2022-04-13 05:00:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14191.1|14187.1|2247
1649829600000|2022-04-13 06:00:00|14203.6|14199.6|14178.6|14174.6|14206.7|14202.7|14162.9|14158.9|4198
1649833200000|2022-04-13 07:00:00|14175.4|14171.4|14155.1|14151.1|14187.9|14183.9|14134.8|14130.8|5226
1649836800000|2022-04-13 08:00:00|14153.6|14149.6|14184.8|14180.8|14203.6|14199.6|14134.8|14130.8|5474
1649840400000|2022-04-13 09:00:00|14187.9|14183.9|14203.6|14199.6|14206.7|14202.7|14172.3|14168.3|4857
1649844000000|2022-04-13 10:00:00|14205.1|14201.1|14219.2|14215.2|14234.8|14230.8|14203.6|14199.6|5311
1649847600000|2022-04-13 11:00:00|14216.1|14212.1|14203.6|14199.6|14241.1|14237.1|14203.6|14199.6|5276
1649851200000|2022-04-13 12:00:00|14200.4|14196.4|14247.3|14243.3|14266.1|14262.1|14172.3|14168.3|17425
1649854800000|2022-04-13 13:00:00|14250.4|14246.4|14312.9|14308.9|14316.1|14312.1|14244.2|14240.2|19475
1649858400000|2022-04-13 14:00:00|14309.8|14305.8|14334.8|14330.8|14362.9|14358.9|14294.2|14290.2|22281
1649862000000|2022-04-13 15:00:00|14337.9|14333.9|14353.6|14349.6|14356.7|14352.7|14312.9|14308.9|11603
1649865600000|2022-04-13 16:00:00|14350.4|14346.4|14306.7|14302.7|14356.7|14352.7|14303.6|14299.6|10086
1649869200000|2022-04-13 17:00:00|14308.3|14304.3|14322.3|14318.3|14350.4|14346.4|14283.3|14279.3|13065
1649872800000|2022-04-13 18:00:00|14319.2|14315.2|14319.2|14315.2|14344.2|14340.2|14316.1|14312.1|7738
1649876400000|2022-04-13 19:00:00|14322.3|14318.3|14300.4|14296.4|14325.4|14321.4|14275.4|14271.4|9310
1649880000000|2022-04-13 20:00:00|14297.3|14293.3|14297.3|14293.3|14316.1|14312.1|14287.9|14283.9|5786
1649887200000|2022-04-13 22:00:00|14286.4|14282.4|14322.3|14318.3|14322.3|14318.3|14281.7|14277.7|1235
1649890800000|2022-04-13 23:00:00|14320.8|14316.8|14306.7|14302.7|14322.3|14318.3|14305.1|14301.1|436
1649894400000|2022-04-14 00:00:00|14309.8|14305.8|14284.8|14280.8|14312.9|14308.9|14275.4|14271.4|1683
1649898000000|2022-04-14 01:00:00|14287.9|14283.9|14309.8|14305.8|14316.1|14312.1|14278.6|14274.6|2249
1649901600000|2022-04-14 02:00:00|14312.9|14308.9|14328.6|14324.6|14341.1|14337.1|14309.8|14305.8|1527
1649905200000|2022-04-14 03:00:00|14325.4|14321.4|14334.8|14330.8|14341.1|14337.1|14309.8|14305.8|1616
1649908800000|2022-04-14 04:00:00|14333.3|14329.3|14341.1|14337.1|14355.1|14351.1|14328.6|14324.6|2020
1649912400000|2022-04-14 05:00:00|14337.9|14333.9|14322.3|14318.3|14341.1|14337.1|14316.1|14312.1|1073
1649916000000|2022-04-14 06:00:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14306.7|14302.7|1935
1649919600000|2022-04-14 07:00:00|14328.6|14324.6|14347.3|14343.3|14369.2|14365.2|14322.3|14318.3|5182
1649923200000|2022-04-14 08:00:00|14344.2|14340.2|14331.7|14327.7|14350.4|14346.4|14319.2|14315.2|3957
1649926800000|2022-04-14 09:00:00|14330.1|14326.1|14294.2|14290.2|14331.7|14327.7|14291.1|14287.1|3176
1649930400000|2022-04-14 10:00:00|14291.1|14287.1|14300.4|14296.4|14306.7|14302.7|14269.2|14265.2|4172
1649934000000|2022-04-14 11:00:00|14302|14298|14337.9|14333.9|14362.9|14358.9|14294.2|14290.2|8421
1649937600000|2022-04-14 12:00:00|14334.8|14330.8|14278.6|14274.6|14359.8|14355.8|14256.7|14252.7|21566
1649941200000|2022-04-14 13:00:00|14275.4|14271.4|14187.9|14183.9|14312.9|14308.9|14172.3|14168.3|26437
1649944800000|2022-04-14 14:00:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14150.4|14146.4|21856
1649948400000|2022-04-14 15:00:00|14175.4|14171.4|14131.7|14127.7|14197.3|14193.3|14131.7|14127.7|15944
1649952000000|2022-04-14 16:00:00|14134.8|14130.8|14112.9|14108.9|14144.2|14140.2|14091.1|14087.1|12629
1649955600000|2022-04-14 17:00:00|14111.4|14107.4|14091.1|14087.1|14125.4|14121.4|14078.6|14074.6|8655
1649959200000|2022-04-14 18:00:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14080.1|14076.1|3867
1649962800000|2022-04-14 19:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|3028
1649966400000|2022-04-14 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|1630
1650232800000|2022-04-17 22:00:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14069.2|14065.2|2559
1650236400000|2022-04-17 23:00:00|14087.9|14083.9|14062.9|14058.9|14087.9|14083.9|14059.8|14055.8|1306
1650240000000|2022-04-18 00:00:00|14066.1|14062.1|14031.7|14027.7|14069.2|14065.2|14028.6|14024.6|2429
1650243600000|2022-04-18 01:00:00|14033.3|14029.3|14041.1|14037.1|14069.2|14065.2|14031.7|14027.7|1717
1650247200000|2022-04-18 02:00:00|14044.2|14040.2|14042.6|14038.6|14050.4|14046.4|14031.7|14027.7|1010
1650250800000|2022-04-18 03:00:00|14044.2|14040.2|14028.6|14024.6|14050.4|14046.4|14028.6|14024.6|881
1650254400000|2022-04-18 04:00:00|14031.7|14027.7|14020.8|14016.8|14031.7|14027.7|14016.1|14012.1|1414
1650258000000|2022-04-18 05:00:00|14022.3|14018.3|14044.2|14040.2|14050.4|14046.4|14019.2|14015.2|2170
1650261600000|2022-04-18 06:00:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|812
1650265200000|2022-04-18 07:00:00|14056.7|14052.7|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|979
1650268800000|2022-04-18 08:00:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|1209
1650272400000|2022-04-18 09:00:00|14044.2|14040.2|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|1300
1650276000000|2022-04-18 10:00:00|14053.6|14049.6|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|1518
1650279600000|2022-04-18 11:00:00|14056.7|14052.7|14059.8|14055.8|14078.6|14074.6|14053.6|14049.6|3149
1650283200000|2022-04-18 12:00:00|14056.7|14052.7|14087.9|14083.9|14091.1|14087.1|14019.2|14015.2|12087
1650286800000|2022-04-18 13:00:00|14091.1|14087.1|14072.3|14068.3|14109.8|14105.8|14059.8|14055.8|9662
1650290400000|2022-04-18 14:00:00|14069.2|14065.2|14050.4|14046.4|14081.7|14077.7|14044.2|14040.2|10143
1650294000000|2022-04-18 15:00:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14025.4|14021.4|5911
1650297600000|2022-04-18 16:00:00|14044.2|14040.2|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|7515
1650301200000|2022-04-18 17:00:00|14012.9|14008.9|14006.7|14002.7|14037.9|14033.9|14003.6|13999.6|6719
1650304800000|2022-04-18 18:00:00|14009.8|14005.8|14016.1|14012.1|14037.9|14033.9|14006.7|14002.7|7339
1650308400000|2022-04-18 19:00:00|14019.2|14015.2|14025.4|14021.4|14041.1|14037.1|14016.1|14012.1|7716
1650312000000|2022-04-18 20:00:00|14028.6|14024.6|14028.6|14024.6|14069.2|14065.2|14016.1|14012.1|9135
1650319200000|2022-04-18 22:00:00|14031.7|14027.7|14044.2|14040.2|14053.6|14049.6|14028.6|14024.6|946
1650322800000|2022-04-18 23:00:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|845
1650326400000|2022-04-19 00:00:00|14037.9|14033.9|14034.8|14030.8|14053.6|14049.6|14025.4|14021.4|1453
1650330000000|2022-04-19 01:00:00|14037.9|14033.9|14047.3|14043.3|14056.7|14052.7|14037.9|14033.9|1280
1650333600000|2022-04-19 02:00:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14041.1|14037.1|823
1650337200000|2022-04-19 03:00:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|928
1650340800000|2022-04-19 04:00:00|14053.6|14049.6|14044.2|14040.2|14056.7|14052.7|14041.1|14037.1|792
1650344400000|2022-04-19 05:00:00|14047.3|14043.3|14031.7|14027.7|14047.3|14043.3|14022.3|14018.3|1304
1650348000000|2022-04-19 06:00:00|14028.6|14024.6|14031.7|14027.7|14044.2|14040.2|14016.1|14012.1|4160
1650351600000|2022-04-19 07:00:00|14034.8|14030.8|14022.3|14018.3|14041.1|14037.1|14006.7|14002.7|6526
1650355200000|2022-04-19 08:00:00|14019.2|14015.2|13958.3|13954.3|14019.2|14015.2|13944.2|13940.2|8554
1650358800000|2022-04-19 09:00:00|13956.7|13952.7|13981.7|13977.7|13984.8|13980.8|13953.6|13949.6|5516
1650362400000|2022-04-19 10:00:00|13978.6|13974.6|13966.1|13962.1|13981.7|13977.7|13959.8|13955.8|3064
1650366000000|2022-04-19 11:00:00|13969.2|13965.2|13987.9|13983.9|13991.1|13987.1|13956.7|13952.7|5258
1650369600000|2022-04-19 12:00:00|13984.8|13980.8|13947.3|13943.3|13991.1|13987.1|13941.1|13937.1|16290
1650373200000|2022-04-19 13:00:00|13948.9|13944.9|13919.2|13915.2|13956.7|13952.7|13916.1|13912.1|15490
1650376800000|2022-04-19 14:00:00|13916.1|13912.1|13934.8|13930.8|13937.9|13933.9|13900.4|13896.4|15401
1650380400000|2022-04-19 15:00:00|13931.7|13927.7|13984.8|13980.8|13984.8|13980.8|13928.6|13924.6|12543
1650384000000|2022-04-19 16:00:00|13983.3|13979.3|13969.2|13965.2|13991.1|13987.1|13950.4|13946.4|6994
1650387600000|2022-04-19 17:00:00|13966.1|13962.1|13947.3|13943.3|13975.4|13971.4|13937.9|13933.9|7551
1650391200000|2022-04-19 18:00:00|13944.2|13940.2|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|9127
1650394800000|2022-04-19 19:00:00|13953.6|13949.6|13934.8|13930.8|13959.8|13955.8|13903.6|13899.6|13254
1650398400000|2022-04-19 20:00:00|13931.7|13927.7|13917.6|13913.6|13931.7|13927.7|13906.7|13902.7|9536
1650405600000|2022-04-19 22:00:00|13916.1|13912.1|13909.8|13905.8|13922.3|13918.3|13906.7|13902.7|1540
1650409200000|2022-04-19 23:00:00|13906.7|13902.7|13883.3|13879.3|13909.8|13905.8|13880.1|13876.1|1610
1650412800000|2022-04-20 00:00:00|13884.8|13880.8|13859.8|13855.8|13887.9|13883.9|13859.8|13855.8|2338
1650416400000|2022-04-20 01:00:00|13856.7|13852.7|13878.6|13874.6|13884.8|13880.8|13847.3|13843.3|3370
1650420000000|2022-04-20 02:00:00|13877|13873|13887.9|13883.9|13891.1|13887.1|13862.9|13858.9|2030
1650423600000|2022-04-20 03:00:00|13891.1|13887.1|13928.6|13924.6|13941.1|13937.1|13891.1|13887.1|3248
1650427200000|2022-04-20 04:00:00|13925.4|13921.4|13912.9|13908.9|13925.4|13921.4|13900.4|13896.4|1221
1650430800000|2022-04-20 05:00:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13900.4|13896.4|1332
1650434400000|2022-04-20 06:00:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13891.1|13887.1|2390
1650438000000|2022-04-20 07:00:00|13911.4|13907.4|13959.8|13955.8|13966.1|13962.1|13911.4|13907.4|5873
1650441600000|2022-04-20 08:00:00|13961.4|13957.4|13978.6|13974.6|13984.8|13980.8|13959.8|13955.8|5732
1650445200000|2022-04-20 09:00:00|13977|13973|14003.6|13999.6|14003.6|13999.6|13959.8|13955.8|6406
1650448800000|2022-04-20 10:00:00|14000.4|13996.4|14034.8|14030.8|14050.4|14046.4|14000.4|13996.4|8123
1650452400000|2022-04-20 11:00:00|14036.4|14032.4|14039.5|14035.5|14047.3|14043.3|14022.3|14018.3|7694
1650456000000|2022-04-20 12:00:00|14041.1|14037.1|13997.3|13993.3|14041.1|14037.1|13978.6|13974.6|14070
1650459600000|2022-04-20 13:00:00|13994.2|13990.2|14012.9|14008.9|14022.3|14018.3|13975.4|13971.4|15059
1650463200000|2022-04-20 14:00:00|14009.8|14005.8|14041.1|14037.1|14047.3|14043.3|14009.8|14005.8|14096
1650466800000|2022-04-20 15:00:00|14037.9|14033.9|14059.8|14055.8|14069.2|14065.2|14022.3|14018.3|14224
1650470400000|2022-04-20 16:00:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14047.3|14043.3|13052
1650474000000|2022-04-20 17:00:00|14062.9|14058.9|14091.1|14087.1|14134.8|14130.8|14062.9|14058.9|23444
1650477600000|2022-04-20 18:00:00|14094.2|14090.2|14109.8|14105.8|14109.8|14105.8|14075.4|14071.4|12153
1650481200000|2022-04-20 19:00:00|14106.7|14102.7|14112.9|14108.9|14116.1|14112.1|14072.3|14068.3|11788
1650484800000|2022-04-20 20:00:00|14109.8|14105.8|14119.2|14115.2|14141.1|14137.1|14094.2|14090.2|9960
1650492000000|2022-04-20 22:00:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14097.3|14093.3|1809
1650495600000|2022-04-20 23:00:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14106.7|14102.7|890
1650499200000|2022-04-21 00:00:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14087.9|14083.9|1508
1650502800000|2022-04-21 01:00:00|14097.3|14093.3|14084.8|14080.8|14103.6|14099.6|14084.8|14080.8|3103
1650506400000|2022-04-21 02:00:00|14081.7|14077.7|14072.3|14068.3|14081.7|14077.7|14062.9|14058.9|1835
1650510000000|2022-04-21 03:00:00|14069.2|14065.2|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|1508
1650513600000|2022-04-21 04:00:00|14086.4|14082.4|14078.6|14074.6|14091.1|14087.1|14072.3|14068.3|933
1650517200000|2022-04-21 05:00:00|14077|14073|14066.1|14062.1|14078.6|14074.6|14056.7|14052.7|2770
1650520800000|2022-04-21 06:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14059.8|14055.8|4661
1650524400000|2022-04-21 07:00:00|14091.1|14087.1|14053.6|14049.6|14103.6|14099.6|14053.6|14049.6|6241
1650528000000|2022-04-21 08:00:00|14050.4|14046.4|14069.2|14065.2|14072.3|14068.3|14044.2|14040.2|5410
1650531600000|2022-04-21 09:00:00|14070.8|14066.8|14059.8|14055.8|14072.3|14068.3|14044.2|14040.2|3610
1650535200000|2022-04-21 10:00:00|14061.4|14057.4|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|2508
1650538800000|2022-04-21 11:00:00|14062.9|14058.9|14075.4|14071.4|14081.7|14077.7|14047.3|14043.3|4568
1650542400000|2022-04-21 12:00:00|14072.3|14068.3|14100.4|14096.4|14106.7|14102.7|14059.8|14055.8|12438
1650546000000|2022-04-21 13:00:00|14097.3|14093.3|14016.1|14012.1|14100.4|14096.4|14012.9|14008.9|18135
1650549600000|2022-04-21 14:00:00|14012.9|14008.9|13981.7|13977.7|14031.7|14027.7|13956.7|13952.7|17178
1650553200000|2022-04-21 15:00:00|13984.8|13980.8|13950.4|13946.4|14000.4|13996.4|13931.7|13927.7|18351
1650556800000|2022-04-21 16:00:00|13952|13948|13950.4|13946.4|13962.9|13958.9|13928.6|13924.6|15541
1650560400000|2022-04-21 17:00:00|13947.3|13943.3|14000.4|13996.4|14003.6|13999.6|13944.2|13940.2|14327
1650564000000|2022-04-21 18:00:00|14003.6|13999.6|14003.6|13999.6|14016.1|14012.1|13972.3|13968.3|15759
1650567600000|2022-04-21 19:00:00|14000.4|13996.4|14034.8|14030.8|14037.9|14033.9|14000.4|13996.4|11428
1650571200000|2022-04-21 20:00:00|14031.7|14027.7|14009.8|14005.8|14047.3|14043.3|14006.7|14002.7|8011
1650578400000|2022-04-21 22:00:00|14000.4|13996.4|14006.7|14002.7|14012.9|14008.9|13991.1|13987.1|1412
1650582000000|2022-04-21 23:00:00|14008.3|14004.3|14000.4|13996.4|14028.6|14024.6|13997.3|13993.3|1568
1650585600000|2022-04-22 00:00:00|13997.3|13993.3|13950.4|13946.4|14000.4|13996.4|13934.8|13930.8|4392
1650589200000|2022-04-22 01:00:00|13953.6|13949.6|13953.6|13949.6|13984.8|13980.8|13947.3|13943.3|2575
1650592800000|2022-04-22 02:00:00|13950.4|13946.4|13937.9|13933.9|13962.9|13958.9|13934.8|13930.8|1675
1650596400000|2022-04-22 03:00:00|13936.4|13932.4|13950.4|13946.4|13959.8|13955.8|13934.8|13930.8|1308
1650600000000|2022-04-22 04:00:00|13953.6|13949.6|13975.4|13971.4|13977|13973|13953.6|13949.6|1572
1650603600000|2022-04-22 05:00:00|13977|13973|13981.7|13977.7|13984.8|13980.8|13966.1|13962.1|1282
1650607200000|2022-04-22 06:00:00|13984.8|13980.8|14025.4|14021.4|14028.6|14024.6|13978.6|13974.6|3651
1650610800000|2022-04-22 07:00:00|14028.6|14024.6|13966.1|13962.1|14031.7|14027.7|13962.9|13958.9|5673
1650614400000|2022-04-22 08:00:00|13962.9|13958.9|13975.4|13971.4|13995.8|13991.8|13950.4|13946.4|7821
1650618000000|2022-04-22 09:00:00|13972.3|13968.3|13975.4|13971.4|13984.8|13980.8|13959.8|13955.8|3602
1650621600000|2022-04-22 10:00:00|13973.9|13969.9|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|3278
1650625200000|2022-04-22 11:00:00|13978.6|13974.6|14025.4|14021.4|14031.7|14027.7|13975.4|13971.4|6085
1650628800000|2022-04-22 12:00:00|14027|14023|14016.1|14012.1|14056.7|14052.7|13991.1|13987.1|14799
1650632400000|2022-04-22 13:00:00|14012.9|14008.9|14044.2|14040.2|14050.4|14046.4|13984.8|13980.8|14721
1650636000000|2022-04-22 14:00:00|14047.3|14043.3|14050.4|14046.4|14097.3|14093.3|14028.6|14024.6|19934
1650639600000|2022-04-22 15:00:00|14053.6|14049.6|14022.3|14018.3|14053.6|14049.6|14000.4|13996.4|13122
1650643200000|2022-04-22 16:00:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|13994.2|13990.2|8924
1650646800000|2022-04-22 17:00:00|14016.1|14012.1|14003.6|13999.6|14022.3|14018.3|14000.4|13996.4|5316
1650650400000|2022-04-22 18:00:00|14006.7|14002.7|14009.8|14005.8|14025.4|14021.4|13997.3|13993.3|8817
1650654000000|2022-04-22 19:00:00|14006.7|14002.7|14025.4|14021.4|14031.7|14027.7|14006.7|14002.7|10669
1650657600000|2022-04-22 20:00:00|14022.3|14018.3|14017.6|14013.6|14028.6|14024.6|14009.8|14005.8|5705
1650837600000|2022-04-24 22:00:00|14000.4|13996.4|14037.9|14033.9|14037.9|14033.9|13989.5|13985.5|1550
1650841200000|2022-04-24 23:00:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14034.8|14030.8|1027
1650844800000|2022-04-25 00:00:00|14041.1|14037.1|14044.2|14040.2|14056.7|14052.7|14034.8|14030.8|1969
1650848400000|2022-04-25 01:00:00|14041.1|14037.1|14091.1|14087.1|14094.2|14090.2|14041.1|14037.1|2382
1650852000000|2022-04-25 02:00:00|14094.2|14090.2|14098.9|14094.9|14103.6|14099.6|14078.6|14074.6|2215
1650855600000|2022-04-25 03:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|761
1650859200000|2022-04-25 04:00:00|14097.3|14093.3|14081.7|14077.7|14100.4|14096.4|14078.6|14074.6|701
1650862800000|2022-04-25 05:00:00|14080.1|14076.1|14069.2|14065.2|14081.7|14077.7|14056.7|14052.7|1273
1650866400000|2022-04-25 06:00:00|14072.3|14068.3|14141.1|14137.1|14147.3|14143.3|14062.9|14058.9|5030
1650870000000|2022-04-25 07:00:00|14137.9|14133.9|14131.7|14127.7|14156.7|14152.7|14125.4|14121.4|7522
1650873600000|2022-04-25 08:00:00|14128.6|14124.6|14137.9|14133.9|14156.7|14152.7|14106.7|14102.7|6104
1650877200000|2022-04-25 09:00:00|14141.1|14137.1|14125.4|14121.4|14150.4|14146.4|14116.1|14112.1|4399
1650880800000|2022-04-25 10:00:00|14128.6|14124.6|14128.6|14124.6|14156.7|14152.7|14116.1|14112.1|3033
1650884400000|2022-04-25 11:00:00|14131.7|14127.7|14153.6|14149.6|14156.7|14152.7|14109.8|14105.8|5954
1650888000000|2022-04-25 12:00:00|14150.4|14146.4|14150.4|14146.4|14162.9|14158.9|14109.8|14105.8|12704
1650891600000|2022-04-25 13:00:00|14147.3|14143.3|14222.3|14218.3|14225.4|14221.4|14131.7|14127.7|15222
1650895200000|2022-04-25 14:00:00|14219.2|14215.2|14209.8|14205.8|14222.3|14218.3|14172.3|14168.3|12522
1650898800000|2022-04-25 15:00:00|14212.9|14208.9|14222.3|14218.3|14237.9|14233.9|14187.9|14183.9|12778
1650902400000|2022-04-25 16:00:00|14223.9|14219.9|14194.2|14190.2|14234.8|14230.8|14191.1|14187.1|8696
1650906000000|2022-04-25 17:00:00|14191.1|14187.1|14178.6|14174.6|14197.3|14193.3|14159.8|14155.8|8621
1650909600000|2022-04-25 18:00:00|14180.1|14176.1|14150.4|14146.4|14184.8|14180.8|14141.1|14137.1|11092
1650913200000|2022-04-25 19:00:00|14153.6|14149.6|14144.2|14140.2|14187.9|14183.9|14141.1|14137.1|10872
1650916800000|2022-04-25 20:00:00|14145.8|14141.8|14159.8|14155.8|14175.4|14171.4|14141.1|14137.1|6756
1650924000000|2022-04-25 22:00:00|14136.4|14132.4|14166.1|14162.1|14181.7|14177.7|14133.3|14129.3|1527
1650927600000|2022-04-25 23:00:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|844
1650931200000|2022-04-26 00:00:00|14162.9|14158.9|14175.4|14171.4|14194.2|14190.2|14159.8|14155.8|1890
1650934800000|2022-04-26 01:00:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14159.8|14155.8|1173
1650938400000|2022-04-26 02:00:00|14178.6|14174.6|14169.2|14165.2|14181.7|14177.7|14166.1|14162.1|805
1650942000000|2022-04-26 03:00:00|14166.1|14162.1|14122.3|14118.3|14169.2|14165.2|14116.1|14112.1|2147
1650945600000|2022-04-26 04:00:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|917
1650949200000|2022-04-26 05:00:00|14116.1|14112.1|14125.4|14121.4|14125.4|14121.4|14100.4|14096.4|1466
1650952800000|2022-04-26 06:00:00|14122.3|14118.3|14150.4|14146.4|14153.6|14149.6|14112.9|14108.9|3743
1650956400000|2022-04-26 07:00:00|14153.6|14149.6|14158.3|14154.3|14175.4|14171.4|14134.8|14130.8|5150
1650960000000|2022-04-26 08:00:00|14156.7|14152.7|14194.2|14190.2|14197.3|14193.3|14155.1|14151.1|5705
1650963600000|2022-04-26 09:00:00|14192.6|14188.6|14216.1|14212.1|14222.3|14218.3|14191.1|14187.1|4916
1650967200000|2022-04-26 10:00:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14197.3|14193.3|3044
1650970800000|2022-04-26 11:00:00|14208.3|14204.3|14241.1|14237.1|14241.1|14237.1|14194.2|14190.2|7168
1650974400000|2022-04-26 12:00:00|14244.2|14240.2|14275.4|14271.4|14275.4|14271.4|14228.6|14224.6|13231
1650978000000|2022-04-26 13:00:00|14272.3|14268.3|14277|14273|14297.3|14293.3|14269.2|14265.2|14671
1650981600000|2022-04-26 14:00:00|14278.6|14274.6|14306.7|14302.7|14322.3|14318.3|14253.6|14249.6|17423
1650985200000|2022-04-26 15:00:00|14303.6|14299.6|14300.4|14296.4|14328.6|14324.6|14287.9|14283.9|11390
1650988800000|2022-04-26 16:00:00|14297.3|14293.3|14250.4|14246.4|14300.4|14296.4|14247.3|14243.3|10437
1650992400000|2022-04-26 17:00:00|14252|14248|14259.8|14255.8|14272.3|14268.3|14250.4|14246.4|9784
1650996000000|2022-04-26 18:00:00|14262.9|14258.9|14244.2|14240.2|14269.2|14265.2|14231.7|14227.7|9899
1650999600000|2022-04-26 19:00:00|14241.1|14237.1|14281.7|14277.7|14281.7|14277.7|14225.4|14221.4|11986
1651003200000|2022-04-26 20:00:00|14278.6|14274.6|14316.1|14312.1|14316.1|14312.1|14272.3|14268.3|7598
1651010400000|2022-04-26 22:00:00|14306.7|14302.7|14294.2|14290.2|14308.3|14304.3|14284.8|14280.8|1466
1651014000000|2022-04-26 23:00:00|14291.1|14287.1|14297.3|14293.3|14306.7|14302.7|14284.8|14280.8|967
1651017600000|2022-04-27 00:00:00|14295.8|14291.8|14283.3|14279.3|14300.4|14296.4|14275.4|14271.4|1978
1651021200000|2022-04-27 01:00:00|14284.8|14280.8|14309.8|14305.8|14309.8|14305.8|14269.2|14265.2|2092
1651024800000|2022-04-27 02:00:00|14312.9|14308.9|14275.4|14271.4|14328.6|14324.6|14275.4|14271.4|2205
1651028400000|2022-04-27 03:00:00|14272.3|14268.3|14269.2|14265.2|14281.7|14277.7|14256.7|14252.7|1645
1651032000000|2022-04-27 04:00:00|14270.8|14266.8|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|983
1651035600000|2022-04-27 05:00:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|1395
1651039200000|2022-04-27 06:00:00|14255.1|14251.1|14237.9|14233.9|14256.7|14252.7|14222.3|14218.3|3885
1651042800000|2022-04-27 07:00:00|14241.1|14237.1|14237.9|14233.9|14294.2|14290.2|14231.7|14227.7|7809
1651046400000|2022-04-27 08:00:00|14234.8|14230.8|14264.5|14260.5|14278.6|14274.6|14222.3|14218.3|5731
1651050000000|2022-04-27 09:00:00|14266.1|14262.1|14256.7|14252.7|14272.3|14268.3|14247.3|14243.3|3005
1651053600000|2022-04-27 10:00:00|14253.6|14249.6|14234.8|14230.8|14261.4|14257.4|14233.3|14229.3|4049
1651057200000|2022-04-27 11:00:00|14237.9|14233.9|14266.1|14262.1|14269.2|14265.2|14231.7|14227.7|6787
1651060800000|2022-04-27 12:00:00|14262.9|14258.9|14278.6|14274.6|14303.6|14299.6|14244.2|14240.2|15530
1651064400000|2022-04-27 13:00:00|14281.7|14277.7|14244.2|14240.2|14294.2|14290.2|14216.1|14212.1|17456
1651068000000|2022-04-27 14:00:00|14245.8|14241.8|14216.1|14212.1|14281.7|14277.7|14200.4|14196.4|18652
1651071600000|2022-04-27 15:00:00|14212.9|14208.9|14191.1|14187.1|14219.2|14215.2|14162.9|14158.9|17122
1651075200000|2022-04-27 16:00:00|14187.9|14183.9|14191.1|14187.1|14212.9|14208.9|14181.7|14177.7|7757
1651078800000|2022-04-27 17:00:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14169.2|14165.2|7452
1651082400000|2022-04-27 18:00:00|14194.2|14190.2|14156.7|14152.7|14200.4|14196.4|14153.6|14149.6|10403
1651086000000|2022-04-27 19:00:00|14159.8|14155.8|14162.9|14158.9|14172.3|14168.3|14144.2|14140.2|13079
1651089600000|2022-04-27 20:00:00|14159.8|14155.8|14137.9|14133.9|14166.1|14162.1|14131.7|14127.7|7270
1651096800000|2022-04-27 22:00:00|14131.7|14127.7|14141.1|14137.1|14156.7|14152.7|14131.7|14127.7|1520
1651100400000|2022-04-27 23:00:00|14142.6|14138.6|14141.1|14137.1|14153.6|14149.6|14137.9|14133.9|666
1651104000000|2022-04-28 00:00:00|14137.9|14133.9|14141.1|14137.1|14166.1|14162.1|14131.7|14127.7|1634
1651107600000|2022-04-28 01:00:00|14144.2|14140.2|14144.2|14140.2|14156.7|14152.7|14134.8|14130.8|2361
1651111200000|2022-04-28 02:00:00|14147.3|14143.3|14150.4|14146.4|14159.8|14155.8|14144.2|14140.2|636
1651114800000|2022-04-28 03:00:00|14148.9|14144.9|14156.7|14152.7|14164.5|14160.5|14131.7|14127.7|1905
1651118400000|2022-04-28 04:00:00|14153.6|14149.6|14147.3|14143.3|14159.8|14155.8|14137.9|14133.9|683
1651122000000|2022-04-28 05:00:00|14150.4|14146.4|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|1767
1651125600000|2022-04-28 06:00:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14141.1|14137.1|2555
1651129200000|2022-04-28 07:00:00|14166.1|14162.1|14172.3|14168.3|14197.3|14193.3|14153.6|14149.6|6339
1651132800000|2022-04-28 08:00:00|14170.8|14166.8|14147.3|14143.3|14175.4|14171.4|14134.8|14130.8|3658
1651136400000|2022-04-28 09:00:00|14145.8|14141.8|14162.9|14158.9|14172.3|14168.3|14137.9|14133.9|2414
1651140000000|2022-04-28 10:00:00|14164.5|14160.5|14175.4|14171.4|14181.7|14177.7|14150.4|14146.4|2110
1651143600000|2022-04-28 11:00:00|14178.6|14174.6|14134.8|14130.8|14178.6|14174.6|14134.8|14130.8|3444
1651147200000|2022-04-28 12:00:00|14137.9|14133.9|14062.9|14058.9|14137.9|14133.9|14050.4|14046.4|23562
1651150800000|2022-04-28 13:00:00|14066.1|14062.1|14116.1|14112.1|14156.7|14152.7|14041.1|14037.1|22002
1651154400000|2022-04-28 14:00:00|14117.6|14113.6|14100.4|14096.4|14144.2|14140.2|14078.6|14074.6|15812
1651158000000|2022-04-28 15:00:00|14103.6|14099.6|14094.2|14090.2|14125.4|14121.4|14091.1|14087.1|10482
1651161600000|2022-04-28 16:00:00|14097.3|14093.3|14119.2|14115.2|14122.3|14118.3|14075.4|14071.4|9354
1651165200000|2022-04-28 17:00:00|14117.6|14113.6|14128.6|14124.6|14134.8|14130.8|14094.2|14090.2|10634
1651168800000|2022-04-28 18:00:00|14125.4|14121.4|14125.4|14121.4|14137.9|14133.9|14112.9|14108.9|7668
1651172400000|2022-04-28 19:00:00|14123.9|14119.9|14153.6|14149.6|14156.7|14152.7|14122.3|14118.3|8834
1651176000000|2022-04-28 20:00:00|14156.7|14152.7|14175.4|14171.4|14184.8|14180.8|14150.4|14146.4|9039
1651183200000|2022-04-28 22:00:00|14191.1|14187.1|14161.4|14157.4|14191.1|14187.1|14159.8|14155.8|962
1651186800000|2022-04-28 23:00:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|386
1651190400000|2022-04-29 00:00:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|507
1651194000000|2022-04-29 01:00:00|14155.1|14151.1|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|618
1651197600000|2022-04-29 02:00:00|14152|14148|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|796
1651201200000|2022-04-29 03:00:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|441
1651204800000|2022-04-29 04:00:00|14141.1|14137.1|14153.6|14149.6|14153.6|14149.6|14134.8|14130.8|436
1651208400000|2022-04-29 05:00:00|14150.4|14146.4|14137.9|14133.9|14150.4|14146.4|14134.8|14130.8|735
1651212000000|2022-04-29 06:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14125.4|14121.4|2858
1651215600000|2022-04-29 07:00:00|14156.7|14152.7|14159.8|14155.8|14172.3|14168.3|14147.3|14143.3|3525
1651219200000|2022-04-29 08:00:00|14156.7|14152.7|14147.3|14143.3|14172.3|14168.3|14141.1|14137.1|2850
1651222800000|2022-04-29 09:00:00|14144.2|14140.2|14109.8|14105.8|14153.6|14149.6|14094.2|14090.2|4585
1651226400000|2022-04-29 10:00:00|14111.4|14107.4|14128.6|14124.6|14128.6|14124.6|14100.4|14096.4|2925
1651230000000|2022-04-29 11:00:00|14130.1|14126.1|14153.6|14149.6|14156.7|14152.7|14109.8|14105.8|5105
1651233600000|2022-04-29 12:00:00|14150.4|14146.4|14075.4|14071.4|14156.7|14152.7|14069.2|14065.2|18891
1651237200000|2022-04-29 13:00:00|14073.9|14069.9|14131.7|14127.7|14144.2|14140.2|14000.4|13996.4|31292
1651240800000|2022-04-29 14:00:00|14133.3|14129.3|14106.7|14102.7|14153.6|14149.6|14087.9|14083.9|23009
1651244400000|2022-04-29 15:00:00|14109.8|14105.8|14047.3|14043.3|14112.9|14108.9|14037.9|14033.9|14697
1651248000000|2022-04-29 16:00:00|14044.2|14040.2|14066.1|14062.1|14075.4|14071.4|14037.9|14033.9|9596
1651251600000|2022-04-29 17:00:00|14062.9|14058.9|14050.4|14046.4|14069.2|14065.2|14044.2|14040.2|5654
1651255200000|2022-04-29 18:00:00|14052|14048|14072.3|14068.3|14094.2|14090.2|14050.4|14046.4|17889
1651258800000|2022-04-29 19:00:00|14069.2|14065.2|14053.6|14049.6|14084.8|14080.8|14022.3|14018.3|24468
1651262400000|2022-04-29 20:00:00|14056.7|14052.7|13991.1|13987.1|14062.9|14058.9|13987.9|13983.9|21099
1651442400000|2022-05-01 22:00:00|13992.6|13988.6|14012.9|14008.9|14012.9|14008.9|13978.6|13974.6|2573
1651446000000|2022-05-01 23:00:00|14009.8|14005.8|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|1205
1651449600000|2022-05-02 00:00:00|14009.8|14005.8|13998.9|13994.9|14031.7|14027.7|13994.2|13990.2|2114
1651453200000|2022-05-02 01:00:00|13997.3|13993.3|13991.1|13987.1|14003.6|13999.6|13984.8|13980.8|1361
1651456800000|2022-05-02 02:00:00|13994.2|13990.2|14003.6|13999.6|14006.7|14002.7|13991.1|13987.1|676
1651460400000|2022-05-02 03:00:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|839
1651464000000|2022-05-02 04:00:00|13998.9|13994.9|13994.2|13990.2|14006.7|14002.7|13991.1|13987.1|668
1651467600000|2022-05-02 05:00:00|13995.8|13991.8|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|1048
1651471200000|2022-05-02 06:00:00|13991.1|13987.1|13986.4|13982.4|13997.3|13993.3|13978.6|13974.6|2098
1651474800000|2022-05-02 07:00:00|13984.8|13980.8|14009.8|14005.8|14012.9|14008.9|13969.2|13965.2|2260
1651478400000|2022-05-02 08:00:00|14008.3|14004.3|14028.6|14024.6|14037.9|14033.9|13997.3|13993.3|3718
1651482000000|2022-05-02 09:00:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|1220
1651485600000|2022-05-02 10:00:00|14022.3|14018.3|14031.7|14027.7|14034.8|14030.8|14016.1|14012.1|2051
1651489200000|2022-05-02 11:00:00|14033.3|14029.3|14037.9|14033.9|14044.2|14040.2|14019.2|14015.2|4891
1651492800000|2022-05-02 12:00:00|14034.8|14030.8|13937.9|13933.9|14047.3|14043.3|13937.9|13933.9|14465
1651496400000|2022-05-02 13:00:00|13934.8|13930.8|13909.8|13905.8|13966.1|13962.1|13897.3|13893.3|24373
1651500000000|2022-05-02 14:00:00|13920.8|13916.8|13928.6|13924.6|13962.9|13958.9|13900.4|13896.4|16792
1651503600000|2022-05-02 15:00:00|13925.4|13921.4|13906.7|13902.7|13930.1|13926.1|13897.3|13893.3|13317
1651507200000|2022-05-02 16:00:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|7377
1651510800000|2022-05-02 17:00:00|13912.9|13908.9|13944.2|13940.2|13956.7|13952.7|13897.3|13893.3|11415
1651514400000|2022-05-02 18:00:00|13941.1|13937.1|13912.9|13908.9|13950.4|13946.4|13909.8|13905.8|11609
1651518000000|2022-05-02 19:00:00|13909.8|13905.8|13925.4|13921.4|13928.6|13924.6|13891.1|13887.1|14787
1651521600000|2022-05-02 20:00:00|13922.3|13918.3|13937.9|13933.9|13959.8|13955.8|13919.2|13915.2|10128
1651528800000|2022-05-02 22:00:00|13941.1|13937.1|13937.9|13933.9|13953.6|13949.6|13931.7|13927.7|1286
1651532400000|2022-05-02 23:00:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|561
1651536000000|2022-05-03 00:00:00|13934.8|13930.8|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|940
1651539600000|2022-05-03 01:00:00|13942.6|13938.6|13953.6|13949.6|13953.6|13949.6|13941.1|13937.1|299
1651543200000|2022-05-03 02:00:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|580
1651546800000|2022-05-03 03:00:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|392
1651550400000|2022-05-03 04:00:00|13958.3|13954.3|13944.2|13940.2|13959.8|13955.8|13937.9|13933.9|939
1651554000000|2022-05-03 05:00:00|13942.6|13938.6|13925.4|13921.4|13944.2|13940.2|13919.2|13915.2|914
1651557600000|2022-05-03 06:00:00|13927|13923|13922.3|13918.3|13937.9|13933.9|13909.8|13905.8|2871
1651561200000|2022-05-03 07:00:00|13919.2|13915.2|13919.2|13915.2|13931.7|13927.7|13906.7|13902.7|4248
1651564800000|2022-05-03 08:00:00|13922.3|13918.3|13944.2|13940.2|13950.4|13946.4|13906.7|13902.7|2914
1651568400000|2022-05-03 09:00:00|13941.1|13937.1|13953.6|13949.6|13959.8|13955.8|13934.8|13930.8|3513
1651572000000|2022-05-03 10:00:00|13952|13948|13972.3|13968.3|13981.7|13977.7|13947.3|13943.3|5859
1651575600000|2022-05-03 11:00:00|13975.4|13971.4|13994.2|13990.2|14000.4|13996.4|13962.9|13958.9|6620
1651579200000|2022-05-03 12:00:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13975.4|13971.4|13259
1651582800000|2022-05-03 13:00:00|14012.9|14008.9|14069.2|14065.2|14075.4|14071.4|14012.9|14008.9|19383
1651586400000|2022-05-03 14:00:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14028.6|14024.6|17060
1651590000000|2022-05-03 15:00:00|14052|14048|14034.8|14030.8|14069.2|14065.2|14034.8|14030.8|11490
1651593600000|2022-05-03 16:00:00|14031.7|14027.7|14025.4|14021.4|14034.8|14030.8|13997.3|13993.3|8184
1651597200000|2022-05-03 17:00:00|14028.6|14024.6|14025.4|14021.4|14034.8|14030.8|14009.8|14005.8|7395
1651600800000|2022-05-03 18:00:00|14028.6|14024.6|14003.6|13999.6|14034.8|14030.8|14000.4|13996.4|12501
1651604400000|2022-05-03 19:00:00|14000.4|13996.4|13962.9|13958.9|14003.6|13999.6|13956.7|13952.7|11199
1651608000000|2022-05-03 20:00:00|13959.8|13955.8|13978.6|13974.6|13984.8|13980.8|13956.7|13952.7|6332
1651615200000|2022-05-03 22:00:00|13966.1|13962.1|13981.7|13977.7|13991.1|13987.1|13966.1|13962.1|1534
1651618800000|2022-05-03 23:00:00|13980.1|13976.1|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|758
1651622400000|2022-05-04 00:00:00|13972.3|13968.3|13967.6|13963.6|13978.6|13974.6|13962.9|13958.9|561
1651626000000|2022-05-04 01:00:00|13969.2|13965.2|13969.2|13965.2|13975.4|13971.4|13962.9|13958.9|410
1651629600000|2022-05-04 02:00:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|343
1651633200000|2022-05-04 03:00:00|13966.1|13962.1|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|324
1651636800000|2022-05-04 04:00:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|457
1651640400000|2022-05-04 05:00:00|13969.2|13965.2|13950.4|13946.4|13969.2|13965.2|13950.4|13946.4|790
1651644000000|2022-05-04 06:00:00|13953.6|13949.6|13987.9|13983.9|13987.9|13983.9|13934.8|13930.8|3293
1651647600000|2022-05-04 07:00:00|13984.8|13980.8|13975.4|13971.4|13995.8|13991.8|13962.9|13958.9|4688
1651651200000|2022-05-04 08:00:00|13977|13973|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|2423
1651654800000|2022-05-04 09:00:00|13991.1|13987.1|14009.8|14005.8|14009.8|14005.8|13978.6|13974.6|2083
1651658400000|2022-05-04 10:00:00|14006.7|14002.7|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|1730
1651662000000|2022-05-04 11:00:00|14005.1|14001.1|14000.4|13996.4|14016.1|14012.1|13997.3|13993.3|3464
1651665600000|2022-05-04 12:00:00|14003.6|13999.6|13981.7|13977.7|14009.8|14005.8|13962.9|13958.9|13811
1651669200000|2022-05-04 13:00:00|13984.8|13980.8|13914.5|13910.5|14000.4|13996.4|13900.4|13896.4|24269
1651672800000|2022-05-04 14:00:00|13912.9|13908.9|13931.7|13927.7|13934.8|13930.8|13894.2|13890.2|21797
1651676400000|2022-05-04 15:00:00|13934.8|13930.8|13959.8|13955.8|13978.6|13974.6|13928.6|13924.6|13379
1651680000000|2022-05-04 16:00:00|13962.9|13958.9|13937.9|13933.9|13969.2|13965.2|13931.7|13927.7|8920
1651683600000|2022-05-04 17:00:00|13941.1|13937.1|13961.4|13957.4|13966.1|13962.1|13931.7|13927.7|9020
1651687200000|2022-05-04 18:00:00|13959.8|13955.8|14012.9|14008.9|14041.1|14037.1|13903.6|13899.6|33364
1651690800000|2022-05-04 19:00:00|14014.5|14010.5|14019.2|14015.2|14056.7|14052.7|13975.4|13971.4|26555
1651694400000|2022-05-04 20:00:00|14016.1|14012.1|13969.2|13965.2|14016.1|14012.1|13953.6|13949.6|9959
1651701600000|2022-05-04 22:00:00|13966.1|13962.1|13972.3|13968.3|13997.3|13993.3|13966.1|13962.1|1622
1651705200000|2022-05-04 23:00:00|13969.2|13965.2|13991.1|13987.1|13997.3|13993.3|13969.2|13965.2|863
1651708800000|2022-05-05 00:00:00|13992.6|13988.6|14000.4|13996.4|14006.7|14002.7|13991.1|13987.1|1184
1651712400000|2022-05-05 01:00:00|14003.6|13999.6|13994.2|13990.2|14009.8|14005.8|13994.2|13990.2|2017
1651716000000|2022-05-05 02:00:00|13992.6|13988.6|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|1001
1651719600000|2022-05-05 03:00:00|13989.5|13985.5|13972.3|13968.3|13989.5|13985.5|13962.9|13958.9|867
1651723200000|2022-05-05 04:00:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|817
1651726800000|2022-05-05 05:00:00|13966.1|13962.1|13955.1|13951.1|13966.1|13962.1|13950.4|13946.4|1293
1651730400000|2022-05-05 06:00:00|13956.7|13952.7|13953.6|13949.6|13978.6|13974.6|13950.4|13946.4|3882
1651734000000|2022-05-05 07:00:00|13955.1|13951.1|13925.4|13921.4|13972.3|13968.3|13922.3|13918.3|5693
1651737600000|2022-05-05 08:00:00|13928.6|13924.6|13941.1|13937.1|13941.1|13937.1|13916.1|13912.1|4812
1651741200000|2022-05-05 09:00:00|13939.5|13935.5|13941.1|13937.1|13947.3|13943.3|13928.6|13924.6|3581
1651744800000|2022-05-05 10:00:00|13942.6|13938.6|13925.4|13921.4|13950.4|13946.4|13922.3|13918.3|2487
1651748400000|2022-05-05 11:00:00|13923.9|13919.9|13947.3|13943.3|13981.7|13977.7|13909.8|13905.8|8231
1651752000000|2022-05-05 12:00:00|13950.4|13946.4|13937.9|13933.9|14000.4|13996.4|13937.9|13933.9|13148
1651755600000|2022-05-05 13:00:00|13934.8|13930.8|13797.3|13793.3|13937.9|13933.9|13769.2|13765.2|39535
1651759200000|2022-05-05 14:00:00|13800.4|13796.4|13753.6|13749.6|13803.6|13799.6|13753.6|13749.6|23387
1651762800000|2022-05-05 15:00:00|13755.1|13751.1|13712.9|13708.9|13762.9|13758.9|13684.8|13680.8|25888
1651766400000|2022-05-05 16:00:00|13716.1|13712.1|13691.1|13687.1|13728.6|13724.6|13681.7|13677.7|13991
1651770000000|2022-05-05 17:00:00|13694.2|13690.2|13684.8|13680.8|13716.1|13712.1|13662.9|13658.9|14035
1651773600000|2022-05-05 18:00:00|13681.7|13677.7|13731.7|13727.7|13741.1|13737.1|13672.3|13668.3|16515
1651777200000|2022-05-05 19:00:00|13734.8|13730.8|13775.4|13771.4|13778.6|13774.6|13716.1|13712.1|20286
1651780800000|2022-05-05 20:00:00|13772.3|13768.3|13775.4|13771.4|13800.4|13796.4|13762.9|13758.9|12005
1651788000000|2022-05-05 22:00:00|13772.3|13768.3|13750.4|13746.4|13794.2|13790.2|13744.2|13740.2|1451
1651791600000|2022-05-05 23:00:00|13753.6|13749.6|13759.8|13755.8|13769.2|13765.2|13744.2|13740.2|950
1651795200000|2022-05-06 00:00:00|13762.9|13758.9|13728.6|13724.6|13778.6|13774.6|13719.2|13715.2|2961
1651798800000|2022-05-06 01:00:00|13731.7|13727.7|13716.1|13712.1|13741.1|13737.1|13697.3|13693.3|3118
1651802400000|2022-05-06 02:00:00|13714.5|13710.5|13744.2|13740.2|13747.3|13743.3|13706.7|13702.7|1553
1651806000000|2022-05-06 03:00:00|13741.1|13737.1|13750.4|13746.4|13753.6|13749.6|13741.1|13737.1|673
1651809600000|2022-05-06 04:00:00|13748.9|13744.9|13762.9|13758.9|13766.1|13762.1|13745.8|13741.8|1265
1651813200000|2022-05-06 05:00:00|13759.8|13755.8|13747.3|13743.3|13766.1|13762.1|13747.3|13743.3|1047
1651816800000|2022-05-06 06:00:00|13750.4|13746.4|13750.4|13746.4|13773.9|13769.9|13744.2|13740.2|3550
1651820400000|2022-05-06 07:00:00|13752|13748|13731.7|13727.7|13766.1|13762.1|13728.6|13724.6|5488
1651824000000|2022-05-06 08:00:00|13728.6|13724.6|13731.7|13727.7|13744.2|13740.2|13709.8|13705.8|4765
1651827600000|2022-05-06 09:00:00|13728.6|13724.6|13722.3|13718.3|13741.1|13737.1|13712.9|13708.9|3901
1651831200000|2022-05-06 10:00:00|13720.8|13716.8|13731.7|13727.7|13734.8|13730.8|13706.7|13702.7|3076
1651834800000|2022-05-06 11:00:00|13733.3|13729.3|13716.1|13712.1|13734.8|13730.8|13687.9|13683.9|6212
1651838400000|2022-05-06 12:00:00|13719.2|13715.2|13669.2|13665.2|13778.6|13774.6|13662.9|13658.9|23310
1651842000000|2022-05-06 13:00:00|13672.3|13668.3|13753.6|13749.6|13759.8|13755.8|13641.1|13637.1|27698
1651845600000|2022-05-06 14:00:00|13750.4|13746.4|13684.8|13680.8|13756.7|13752.7|13669.2|13665.2|20748
1651849200000|2022-05-06 15:00:00|13687.9|13683.9|13706.7|13702.7|13709.8|13705.8|13659.8|13655.8|15014
1651852800000|2022-05-06 16:00:00|13709.8|13705.8|13684.8|13680.8|13725.4|13721.4|13684.8|13680.8|8233
1651856400000|2022-05-06 17:00:00|13687.9|13683.9|13637.9|13633.9|13687.9|13683.9|13634.8|13630.8|10402
1651860000000|2022-05-06 18:00:00|13634.8|13630.8|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|11829
1651863600000|2022-05-06 19:00:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13616.1|13612.1|12828
1651867200000|2022-05-06 20:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13600.4|13596.4|9240
1652047200000|2022-05-08 22:00:00|13641.1|13637.1|13622.3|13618.3|13641.1|13637.1|13603.6|13599.6|2523
1652050800000|2022-05-08 23:00:00|13625.4|13621.4|13616.1|13612.1|13631.7|13627.7|13609.8|13605.8|1707
1652054400000|2022-05-09 00:00:00|13612.9|13608.9|13625.4|13621.4|13630.1|13626.1|13594.2|13590.2|2129
1652058000000|2022-05-09 01:00:00|13622.3|13618.3|13647.3|13643.3|13653.6|13649.6|13622.3|13618.3|1862
1652061600000|2022-05-09 02:00:00|13644.2|13640.2|13616.1|13612.1|13645.8|13641.8|13612.9|13608.9|1109
1652065200000|2022-05-09 03:00:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|926
1652068800000|2022-05-09 04:00:00|13622.3|13618.3|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|1018
1652072400000|2022-05-09 05:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13600.4|13596.4|2140
1652076000000|2022-05-09 06:00:00|13622.3|13618.3|13612.9|13608.9|13628.6|13624.6|13597.3|13593.3|4200
1652079600000|2022-05-09 07:00:00|13616.1|13612.1|13575.4|13571.4|13631.7|13627.7|13556.7|13552.7|7733
1652083200000|2022-05-09 08:00:00|13577|13573|13547.3|13543.3|13578.6|13574.6|13541.1|13537.1|5246
1652086800000|2022-05-09 09:00:00|13545.8|13541.8|13522.3|13518.3|13553.6|13549.6|13503.6|13499.6|6129
1652090400000|2022-05-09 10:00:00|13519.2|13515.2|13525.4|13521.4|13534.8|13530.8|13497.3|13493.3|7213
1652094000000|2022-05-09 11:00:00|13527|13523|13537.9|13533.9|13547.3|13543.3|13522.3|13518.3|7625
1652097600000|2022-05-09 12:00:00|13541.1|13537.1|13597.3|13593.3|13603.6|13599.6|13537.9|13533.9|20630
1652101200000|2022-05-09 13:00:00|13600.4|13596.4|13647.3|13643.3|13650.4|13646.4|13587.9|13583.9|18301
1652104800000|2022-05-09 14:00:00|13650.4|13646.4|13666.1|13662.1|13672.3|13668.3|13606.7|13602.7|21221
1652108400000|2022-05-09 15:00:00|13667.6|13663.6|13678.6|13674.6|13706.7|13702.7|13666.1|13662.1|20047
1652112000000|2022-05-09 16:00:00|13681.7|13677.7|13691.1|13687.1|13703.6|13699.6|13653.6|13649.6|9664
1652115600000|2022-05-09 17:00:00|13687.9|13683.9|13687.9|13683.9|13706.7|13702.7|13681.7|13677.7|12212
1652119200000|2022-05-09 18:00:00|13689.5|13685.5|13697.3|13693.3|13706.7|13702.7|13681.7|13677.7|11690
1652122800000|2022-05-09 19:00:00|13694.2|13690.2|13769.2|13765.2|13772.3|13768.3|13694.2|13690.2|15071
1652126400000|2022-05-09 20:00:00|13770.8|13766.8|13762.9|13758.9|13775.4|13771.4|13750.4|13746.4|12647
1652133600000|2022-05-09 22:00:00|13756.7|13752.7|13759.8|13755.8|13773.9|13769.9|13750.4|13746.4|1673
1652137200000|2022-05-09 23:00:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13756.7|13752.7|1014
1652140800000|2022-05-10 00:00:00|13766.1|13762.1|13834.8|13830.8|13859.8|13855.8|13762.9|13758.9|5328
1652144400000|2022-05-10 01:00:00|13831.7|13827.7|13791.1|13787.1|13853.6|13849.6|13791.1|13787.1|3356
1652148000000|2022-05-10 02:00:00|13787.9|13783.9|13769.2|13765.2|13787.9|13783.9|13756.7|13752.7|2584
1652151600000|2022-05-10 03:00:00|13772.3|13768.3|13769.2|13765.2|13800.4|13796.4|13769.2|13765.2|1134
1652155200000|2022-05-10 04:00:00|13766.1|13762.1|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|1077
1652158800000|2022-05-10 05:00:00|13762.9|13758.9|13747.3|13743.3|13766.1|13762.1|13741.1|13737.1|2356
1652162400000|2022-05-10 06:00:00|13744.2|13740.2|13722.3|13718.3|13753.6|13749.6|13716.1|13712.1|3315
1652166000000|2022-05-10 07:00:00|13719.2|13715.2|13750.4|13746.4|13762.9|13758.9|13719.2|13715.2|4732
1652169600000|2022-05-10 08:00:00|13747.3|13743.3|13800.4|13796.4|13837.9|13833.9|13747.3|13743.3|8076
1652173200000|2022-05-10 09:00:00|13797.3|13793.3|13816.1|13812.1|13825.4|13821.4|13783.3|13779.3|4563
1652176800000|2022-05-10 10:00:00|13819.2|13815.2|13784.8|13780.8|13828.6|13824.6|13781.7|13777.7|4474
1652180400000|2022-05-10 11:00:00|13787.9|13783.9|13822.3|13818.3|13834.8|13830.8|13769.2|13765.2|7160
1652184000000|2022-05-10 12:00:00|13823.9|13819.9|13900.4|13896.4|13925.4|13921.4|13812.9|13808.9|17795
1652187600000|2022-05-10 13:00:00|13903.6|13899.6|13878.6|13874.6|13906.7|13902.7|13853.6|13849.6|19565
1652191200000|2022-05-10 14:00:00|13875.4|13871.4|13909.8|13905.8|13919.2|13915.2|13859.8|13855.8|16188
1652194800000|2022-05-10 15:00:00|13912.9|13908.9|13934.8|13930.8|13947.3|13943.3|13887.9|13883.9|20052
1652198400000|2022-05-10 16:00:00|13933.3|13929.3|13909.8|13905.8|13937.9|13933.9|13909.8|13905.8|10162
1652202000000|2022-05-10 17:00:00|13912.9|13908.9|13875.4|13871.4|13922.3|13918.3|13869.2|13865.2|10309
1652205600000|2022-05-10 18:00:00|13873.9|13869.9|13862.9|13858.9|13894.2|13890.2|13853.6|13849.6|13126
1652209200000|2022-05-10 19:00:00|13866.1|13862.1|13881.7|13877.7|13884.8|13880.8|13856.7|13852.7|5646
1652212800000|2022-05-10 20:00:00|13853.6|13849.6|13850.4|13846.4|13859.8|13855.8|13841.1|13837.1|6220
1652220000000|2022-05-10 22:00:00|13848.9|13844.9|13872.3|13868.3|13881.7|13877.7|13848.9|13844.9|1296
1652223600000|2022-05-10 23:00:00|13869.2|13865.2|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|1128
1652227200000|2022-05-11 00:00:00|13856.7|13852.7|13869.2|13865.2|13881.7|13877.7|13853.6|13849.6|1652
1652230800000|2022-05-11 01:00:00|13872.3|13868.3|13853.6|13849.6|13872.3|13868.3|13847.3|13843.3|995
1652234400000|2022-05-11 02:00:00|13856.7|13852.7|13862.9|13858.9|13869.2|13865.2|13850.4|13846.4|981
1652238000000|2022-05-11 03:00:00|13866.1|13862.1|13853.6|13849.6|13869.2|13865.2|13853.6|13849.6|727
1652241600000|2022-05-11 04:00:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|795
1652245200000|2022-05-11 05:00:00|13867.6|13863.6|13862.9|13858.9|13884.8|13880.8|13859.8|13855.8|1317
1652248800000|2022-05-11 06:00:00|13859.8|13855.8|13916.1|13912.1|13916.1|13912.1|13856.7|13852.7|3842
1652252400000|2022-05-11 07:00:00|13919.2|13915.2|13937.9|13933.9|13959.8|13955.8|13900.4|13896.4|9203
1652256000000|2022-05-11 08:00:00|13941.1|13937.1|13947.3|13943.3|13953.6|13949.6|13931.7|13927.7|5620
1652259600000|2022-05-11 09:00:00|13944.2|13940.2|13941.1|13937.1|13962.9|13958.9|13941.1|13937.1|3330
1652263200000|2022-05-11 10:00:00|13944.2|13940.2|13947.3|13943.3|13959.8|13955.8|13931.7|13927.7|2902
1652266800000|2022-05-11 11:00:00|13950.4|13946.4|13944.2|13940.2|13972.3|13968.3|13937.9|13933.9|6197
1652270400000|2022-05-11 12:00:00|13942.6|13938.6|13728.6|13724.6|13948.9|13944.9|13725.4|13721.4|30356
1652274000000|2022-05-11 13:00:00|13731.7|13727.7|13819.2|13815.2|13894.2|13890.2|13731.7|13727.7|28764
1652277600000|2022-05-11 14:00:00|13820.8|13816.8|13878.6|13874.6|13887.9|13883.9|13794.2|13790.2|20235
1652281200000|2022-05-11 15:00:00|13875.4|13871.4|13925.4|13921.4|13934.8|13930.8|13859.8|13855.8|18604
1652284800000|2022-05-11 16:00:00|13922.3|13918.3|13956.7|13952.7|13969.2|13965.2|13916.1|13912.1|22233
1652288400000|2022-05-11 17:00:00|13959.8|13955.8|13959.8|13955.8|13981.7|13977.7|13925.4|13921.4|19232
1652292000000|2022-05-11 18:00:00|13962.9|13958.9|13966.1|13962.1|13972.3|13968.3|13937.9|13933.9|13355
1652295600000|2022-05-11 19:00:00|13969.2|13965.2|13981.7|13977.7|13984.8|13980.8|13950.4|13946.4|12143
1652299200000|2022-05-11 20:00:00|13984.8|13980.8|13953.6|13949.6|13987.9|13983.9|13947.3|13943.3|8232
1652306400000|2022-05-11 22:00:00|13947.3|13943.3|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|1085
1652310000000|2022-05-11 23:00:00|13956.7|13952.7|13959.8|13955.8|13969.2|13965.2|13953.6|13949.6|890
1652313600000|2022-05-12 00:00:00|13962.9|13958.9|13981.7|13977.7|14028.6|14024.6|13959.8|13955.8|4896
1652317200000|2022-05-12 01:00:00|13978.6|13974.6|13959.8|13955.8|14000.4|13996.4|13956.7|13952.7|3320
1652320800000|2022-05-12 02:00:00|13956.7|13952.7|13975.4|13971.4|13984.8|13980.8|13956.7|13952.7|1358
1652324400000|2022-05-12 03:00:00|13972.3|13968.3|13956.7|13952.7|13981.7|13977.7|13953.6|13949.6|2116
1652328000000|2022-05-12 04:00:00|13958.3|13954.3|13972.3|13968.3|13981.7|13977.7|13953.6|13949.6|1740
1652331600000|2022-05-12 05:00:00|13969.2|13965.2|14006.7|14002.7|14006.7|14002.7|13962.9|13958.9|2721
1652335200000|2022-05-12 06:00:00|14003.6|13999.6|14041.1|14037.1|14044.2|14040.2|14000.4|13996.4|6614
1652338800000|2022-05-12 07:00:00|14037.9|14033.9|14050.4|14046.4|14087.9|14083.9|14037.9|14033.9|11163
1652342400000|2022-05-12 08:00:00|14047.3|14043.3|14078.6|14074.6|14091.1|14087.1|14044.2|14040.2|7201
1652346000000|2022-05-12 09:00:00|14077|14073|14094.2|14090.2|14112.9|14108.9|14062.9|14058.9|7837
1652349600000|2022-05-12 10:00:00|14097.3|14093.3|14066.1|14062.1|14106.7|14102.7|14059.8|14055.8|5743
1652353200000|2022-05-12 11:00:00|14069.2|14065.2|14087.9|14083.9|14094.2|14090.2|14053.6|14049.6|7505
1652356800000|2022-05-12 12:00:00|14091.1|14087.1|14072.3|14068.3|14097.3|14093.3|14053.6|14049.6|14734
1652360400000|2022-05-12 13:00:00|14073.9|14069.9|14028.6|14024.6|14075.4|14071.4|14011.4|14007.4|26706
1652364000000|2022-05-12 14:00:00|14025.4|14021.4|14028.6|14024.6|14050.4|14046.4|14000.4|13996.4|23166
1652367600000|2022-05-12 15:00:00|14025.4|14021.4|14078.6|14074.6|14081.7|14077.7|14000.4|13996.4|16725
1652371200000|2022-05-12 16:00:00|14075.4|14071.4|14025.4|14021.4|14078.6|14074.6|14019.2|14015.2|14084
1652374800000|2022-05-12 17:00:00|14028.6|14024.6|14056.7|14052.7|14075.4|14071.4|14028.6|14024.6|14914
1652378400000|2022-05-12 18:00:00|14059.8|14055.8|14094.2|14090.2|14097.3|14093.3|14041.1|14037.1|14171
1652382000000|2022-05-12 19:00:00|14097.3|14093.3|14012.9|14008.9|14097.3|14093.3|14012.9|14008.9|16224
1652385600000|2022-05-12 20:00:00|14011.4|14007.4|14059.8|14055.8|14066.1|14062.1|14006.7|14002.7|13144
1652392800000|2022-05-12 22:00:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14037.9|14033.9|1430
1652396400000|2022-05-12 23:00:00|14052|14048|14044.2|14040.2|14052|14048|14037.9|14033.9|1144
1652400000000|2022-05-13 00:00:00|14041.1|14037.1|14009.8|14005.8|14056.7|14052.7|14006.7|14002.7|1947
1652403600000|2022-05-13 01:00:00|14012.9|14008.9|14000.4|13996.4|14016.1|14012.1|13969.2|13965.2|3739
1652407200000|2022-05-13 02:00:00|13997.3|13993.3|14009.8|14005.8|14009.8|14005.8|13984.8|13980.8|1715
1652410800000|2022-05-13 03:00:00|14008.3|14004.3|13997.3|13993.3|14009.8|14005.8|13986.4|13982.4|1711
1652414400000|2022-05-13 04:00:00|13998.9|13994.9|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|887
1652418000000|2022-05-13 05:00:00|13989.5|13985.5|13991.1|13987.1|14000.4|13996.4|13981.7|13977.7|1000
1652421600000|2022-05-13 06:00:00|13994.2|13990.2|13997.3|13993.3|14003.6|13999.6|13981.7|13977.7|3476
1652425200000|2022-05-13 07:00:00|14000.4|13996.4|13931.7|13927.7|14009.8|14005.8|13928.6|13924.6|7468
1652428800000|2022-05-13 08:00:00|13928.6|13924.6|13956.7|13952.7|13958.3|13954.3|13922.3|13918.3|5636
1652432400000|2022-05-13 09:00:00|13955.1|13951.1|13978.6|13974.6|13978.6|13974.6|13945.8|13941.8|3215
1652436000000|2022-05-13 10:00:00|13975.4|13971.4|13966.1|13962.1|13975.4|13971.4|13956.7|13952.7|3417
1652439600000|2022-05-13 11:00:00|13962.9|13958.9|13947.3|13943.3|13966.1|13962.1|13934.8|13930.8|4690
1652443200000|2022-05-13 12:00:00|13945.8|13941.8|13931.7|13927.7|13984.8|13980.8|13925.4|13921.4|10624
1652446800000|2022-05-13 13:00:00|13930.1|13926.1|13912.9|13908.9|13972.3|13968.3|13906.7|13902.7|15923
1652450400000|2022-05-13 14:00:00|13916.1|13912.1|13966.1|13962.1|13966.1|13962.1|13916.1|13912.1|19147
1652454000000|2022-05-13 15:00:00|13962.9|13958.9|13950.4|13946.4|13978.6|13974.6|13944.2|13940.2|9552
1652457600000|2022-05-13 16:00:00|13953.6|13949.6|13903.6|13899.6|13953.6|13949.6|13900.4|13896.4|10560
1652461200000|2022-05-13 17:00:00|13902|13898|13914.5|13910.5|13922.3|13918.3|13891.1|13887.1|7231
1652464800000|2022-05-13 18:00:00|13916.1|13912.1|13912.9|13908.9|13941.1|13937.1|13906.7|13902.7|8999
1652468400000|2022-05-13 19:00:00|13909.8|13905.8|13903.6|13899.6|13916.1|13912.1|13900.4|13896.4|6169
1652472000000|2022-05-13 20:00:00|13906.7|13902.7|13925.4|13921.4|13928.6|13924.6|13900.4|13896.4|4609
1652652000000|2022-05-15 22:00:00|13911.4|13907.4|13903.6|13899.6|13912.9|13908.9|13897.3|13893.3|1473
1652655600000|2022-05-15 23:00:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13887.9|13883.9|1002
1652659200000|2022-05-16 00:00:00|13897.3|13893.3|13887.9|13883.9|13903.6|13899.6|13881.7|13877.7|1425
1652662800000|2022-05-16 01:00:00|13891.1|13887.1|13912.9|13908.9|13916.1|13912.1|13881.7|13877.7|1624
1652666400000|2022-05-16 02:00:00|13916.1|13912.1|13947.3|13943.3|13981.7|13977.7|13916.1|13912.1|3180
1652670000000|2022-05-16 03:00:00|13945.8|13941.8|13959.8|13955.8|13975.4|13971.4|13944.2|13940.2|1216
1652673600000|2022-05-16 04:00:00|13961.4|13957.4|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|811
1652677200000|2022-05-16 05:00:00|13955.1|13951.1|13944.2|13940.2|13962.9|13958.9|13941.1|13937.1|1407
1652680800000|2022-05-16 06:00:00|13947.3|13943.3|13969.2|13965.2|13972.3|13968.3|13928.6|13924.6|3256
1652684400000|2022-05-16 07:00:00|13967.6|13963.6|13919.2|13915.2|13991.1|13987.1|13912.9|13908.9|6735
1652688000000|2022-05-16 08:00:00|13916.1|13912.1|13925.4|13921.4|13937.9|13933.9|13912.9|13908.9|3050
1652691600000|2022-05-16 09:00:00|13922.3|13918.3|13911.4|13907.4|13925.4|13921.4|13903.6|13899.6|2757
1652695200000|2022-05-16 10:00:00|13909.8|13905.8|13928.6|13924.6|13928.6|13924.6|13900.4|13896.4|1786
1652698800000|2022-05-16 11:00:00|13925.4|13921.4|13919.2|13915.2|13944.2|13940.2|13916.1|13912.1|4111
1652702400000|2022-05-16 12:00:00|13916.1|13912.1|13928.6|13924.6|13959.8|13955.8|13897.3|13893.3|12256
1652706000000|2022-05-16 13:00:00|13925.4|13921.4|14003.6|13999.6|14012.9|14008.9|13916.1|13912.1|15966
1652709600000|2022-05-16 14:00:00|14006.7|14002.7|14028.6|14024.6|14041.1|14037.1|13981.7|13977.7|18271
1652713200000|2022-05-16 15:00:00|14031.7|14027.7|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|11427
1652716800000|2022-05-16 16:00:00|14022.3|14018.3|14022.3|14018.3|14031.7|14027.7|14003.6|13999.6|6549
1652720400000|2022-05-16 17:00:00|14019.2|14015.2|13975.4|13971.4|14019.2|14015.2|13975.4|13971.4|8848
1652724000000|2022-05-16 18:00:00|13978.6|13974.6|13991.1|13987.1|13994.2|13990.2|13969.2|13965.2|9924
1652727600000|2022-05-16 19:00:00|13987.9|13983.9|13959.8|13955.8|13991.1|13987.1|13959.8|13955.8|12876
1652731200000|2022-05-16 20:00:00|13962.9|13958.9|13969.2|13965.2|13981.7|13977.7|13959.8|13955.8|7757
1652738400000|2022-05-16 22:00:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|1078
1652742000000|2022-05-16 23:00:00|13973.9|13969.9|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|451
1652745600000|2022-05-17 00:00:00|13972.3|13968.3|13950.4|13946.4|13984.8|13980.8|13944.2|13940.2|1898
1652749200000|2022-05-17 01:00:00|13948.9|13944.9|13944.2|13940.2|13959.8|13955.8|13941.1|13937.1|1222
1652752800000|2022-05-17 02:00:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|1116
1652756400000|2022-05-17 03:00:00|13944.2|13940.2|13925.4|13921.4|13944.2|13940.2|13919.2|13915.2|1757
1652760000000|2022-05-17 04:00:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|628
1652763600000|2022-05-17 05:00:00|13916.1|13912.1|13919.2|13915.2|13928.6|13924.6|13909.8|13905.8|1632
1652767200000|2022-05-17 06:00:00|13916.1|13912.1|13928.6|13924.6|13934.8|13930.8|13909.8|13905.8|3212
1652770800000|2022-05-17 07:00:00|13925.4|13921.4|13919.2|13915.2|13934.8|13930.8|13900.4|13896.4|4511
1652774400000|2022-05-17 08:00:00|13916.1|13912.1|13922.3|13918.3|13934.8|13930.8|13906.7|13902.7|5791
1652778000000|2022-05-17 09:00:00|13925.4|13921.4|13944.2|13940.2|13953.6|13949.6|13919.2|13915.2|4490
1652781600000|2022-05-17 10:00:00|13941.1|13937.1|13925.4|13921.4|13947.3|13943.3|13912.9|13908.9|4504
1652785200000|2022-05-17 11:00:00|13922.3|13918.3|13936.4|13932.4|13941.1|13937.1|13912.9|13908.9|4778
1652788800000|2022-05-17 12:00:00|13937.9|13933.9|13869.2|13865.2|13953.6|13949.6|13866.1|13862.1|17984
1652792400000|2022-05-17 13:00:00|13866.1|13862.1|13844.2|13840.2|13884.8|13880.8|13822.3|13818.3|18120
1652796000000|2022-05-17 14:00:00|13842.6|13838.6|13878.6|13874.6|13906.7|13902.7|13825.4|13821.4|15908
1652799600000|2022-05-17 15:00:00|13880.1|13876.1|13869.2|13865.2|13881.7|13877.7|13856.7|13852.7|9880
1652803200000|2022-05-17 16:00:00|13866.1|13862.1|13850.4|13846.4|13875.4|13871.4|13844.2|13840.2|7236
1652806800000|2022-05-17 17:00:00|13853.6|13849.6|13875.4|13871.4|13884.8|13880.8|13850.4|13846.4|8790
1652810400000|2022-05-17 18:00:00|13878.6|13874.6|13866.1|13862.1|13887.9|13883.9|13844.2|13840.2|17570
1652814000000|2022-05-17 19:00:00|13862.9|13858.9|13844.2|13840.2|13875.4|13871.4|13844.2|13840.2|13512
1652817600000|2022-05-17 20:00:00|13847.3|13843.3|13841.1|13837.1|13853.6|13849.6|13819.2|13815.2|10269
1652824800000|2022-05-17 22:00:00|13837.9|13833.9|13828.6|13824.6|13847.3|13843.3|13827|13823|1734
1652828400000|2022-05-17 23:00:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13816.1|13812.1|1610
1652832000000|2022-05-18 00:00:00|13836.4|13832.4|13837.9|13833.9|13853.6|13849.6|13831.7|13827.7|1972
1652835600000|2022-05-18 01:00:00|13841.1|13837.1|13850.4|13846.4|13869.2|13865.2|13828.6|13824.6|3436
1652839200000|2022-05-18 02:00:00|13847.3|13843.3|13862.9|13858.9|13866.1|13862.1|13841.1|13837.1|1665
1652842800000|2022-05-18 03:00:00|13864.5|13860.5|13869.2|13865.2|13875.4|13871.4|13862.9|13858.9|777
1652846400000|2022-05-18 04:00:00|13866.1|13862.1|13856.7|13852.7|13875.4|13871.4|13853.6|13849.6|1328
1652850000000|2022-05-18 05:00:00|13855.1|13851.1|13837.9|13833.9|13855.1|13851.1|13834.8|13830.8|1235
1652853600000|2022-05-18 06:00:00|13841.1|13837.1|13834.8|13830.8|13856.7|13852.7|13825.4|13821.4|3938
1652857200000|2022-05-18 07:00:00|13837.9|13833.9|13866.1|13862.1|13869.2|13865.2|13834.8|13830.8|4860
1652860800000|2022-05-18 08:00:00|13862.9|13858.9|13887.9|13883.9|13891.1|13887.1|13859.8|13855.8|4025
1652864400000|2022-05-18 09:00:00|13886.4|13882.4|13881.7|13877.7|13887.9|13883.9|13869.2|13865.2|4626
1652868000000|2022-05-18 10:00:00|13884.8|13880.8|13837.9|13833.9|13884.8|13880.8|13828.6|13824.6|6792
1652871600000|2022-05-18 11:00:00|13834.8|13830.8|13809.8|13805.8|13837.9|13833.9|13809.8|13805.8|7588
1652875200000|2022-05-18 12:00:00|13811.4|13807.4|13816.1|13812.1|13866.1|13862.1|13794.2|13790.2|14937
1652878800000|2022-05-18 13:00:00|13819.2|13815.2|13903.6|13899.6|13906.7|13902.7|13819.2|13815.2|22261
1652882400000|2022-05-18 14:00:00|13906.7|13902.7|13916.1|13912.1|13947.3|13943.3|13894.2|13890.2|25994
1652886000000|2022-05-18 15:00:00|13919.2|13915.2|13947.3|13943.3|13962.9|13958.9|13916.1|13912.1|16276
1652889600000|2022-05-18 16:00:00|13944.2|13940.2|13962.9|13958.9|13972.3|13968.3|13941.1|13937.1|16748
1652893200000|2022-05-18 17:00:00|13964.5|13960.5|14022.3|14018.3|14037.9|14033.9|13962.9|13958.9|19656
1652896800000|2022-05-18 18:00:00|14019.2|14015.2|14034.8|14030.8|14034.8|14030.8|14006.7|14002.7|13589
1652900400000|2022-05-18 19:00:00|14036.4|14032.4|14025.4|14021.4|14036.4|14032.4|14009.8|14005.8|16023
1652904000000|2022-05-18 20:00:00|14022.3|14018.3|14028.6|14024.6|14053.6|14049.6|14019.2|14015.2|11263
1652911200000|2022-05-18 22:00:00|14034.8|14030.8|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|1575
1652914800000|2022-05-18 23:00:00|14016.1|14012.1|14069.2|14065.2|14072.3|14068.3|14012.9|14008.9|2480
1652918400000|2022-05-19 00:00:00|14066.1|14062.1|14020.8|14016.8|14072.3|14068.3|14019.2|14015.2|3437
1652922000000|2022-05-19 01:00:00|14019.2|14015.2|14006.7|14002.7|14034.8|14030.8|14003.6|13999.6|2486
1652925600000|2022-05-19 02:00:00|14003.6|13999.6|13987.9|13983.9|14009.8|14005.8|13984.8|13980.8|1550
1652929200000|2022-05-19 03:00:00|13984.8|13980.8|13984.8|13980.8|14000.4|13996.4|13975.4|13971.4|1307
1652932800000|2022-05-19 04:00:00|13991.1|13987.1|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|774
1652936400000|2022-05-19 05:00:00|13991.1|13987.1|14003.6|13999.6|14009.8|14005.8|13984.8|13980.8|2031
1652940000000|2022-05-19 06:00:00|14000.4|13996.4|14031.7|14027.7|14041.1|14037.1|13991.1|13987.1|3473
1652943600000|2022-05-19 07:00:00|14034.8|14030.8|14081.7|14077.7|14094.2|14090.2|14022.3|14018.3|10343
1652947200000|2022-05-19 08:00:00|14084.8|14080.8|14103.6|14099.6|14116.1|14112.1|14069.2|14065.2|7821
1652950800000|2022-05-19 09:00:00|14106.7|14102.7|14131.7|14127.7|14131.7|14127.7|14094.2|14090.2|5214
1652954400000|2022-05-19 10:00:00|14128.6|14124.6|14103.6|14099.6|14137.9|14133.9|14100.4|14096.4|7405
1652958000000|2022-05-19 11:00:00|14100.4|14096.4|14100.4|14096.4|14119.2|14115.2|14091.1|14087.1|10553
1652961600000|2022-05-19 12:00:00|14103.6|14099.6|14200.4|14196.4|14206.7|14202.7|14091.1|14087.1|21781
1652965200000|2022-05-19 13:00:00|14203.6|14199.6|14153.6|14149.6|14203.6|14199.6|14128.6|14124.6|28106
1652968800000|2022-05-19 14:00:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14103.6|14099.6|23990
1652972400000|2022-05-19 15:00:00|14150.4|14146.4|14116.1|14112.1|14153.6|14149.6|14100.4|14096.4|13857
1652976000000|2022-05-19 16:00:00|14112.9|14108.9|14095.8|14091.8|14116.1|14112.1|14075.4|14071.4|12389
1652979600000|2022-05-19 17:00:00|14097.3|14093.3|14072.3|14068.3|14097.3|14093.3|14056.7|14052.7|16509
1652983200000|2022-05-19 18:00:00|14069.2|14065.2|14059.8|14055.8|14078.6|14074.6|14053.6|14049.6|9986
1652986800000|2022-05-19 19:00:00|14062.9|14058.9|14059.8|14055.8|14081.7|14077.7|14050.4|14046.4|40266
1652990400000|2022-05-19 20:00:00|14062.9|14058.9|14084.8|14080.8|14094.2|14090.2|14056.7|14052.7|5797
1652997600000|2022-05-19 22:00:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14081.7|14077.7|1035
1653001200000|2022-05-19 23:00:00|14084.8|14080.8|14075.4|14071.4|14094.2|14090.2|14069.2|14065.2|897
1653004800000|2022-05-20 00:00:00|14078.6|14074.6|14066.1|14062.1|14084.8|14080.8|14059.8|14055.8|2347
1653008400000|2022-05-20 01:00:00|14069.2|14065.2|14056.7|14052.7|14078.6|14074.6|14037.9|14033.9|2259
1653012000000|2022-05-20 02:00:00|14059.8|14055.8|14066.1|14062.1|14075.4|14071.4|14053.6|14049.6|1408
1653015600000|2022-05-20 03:00:00|14069.2|14065.2|14103.6|14099.6|14106.7|14102.7|14066.1|14062.1|1844
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|1134
1653022800000|2022-05-20 05:00:00|14089.5|14085.5|14081.7|14077.7|14097.3|14093.3|14078.6|14074.6|1217
1653026400000|2022-05-20 06:00:00|14078.6|14074.6|14062.9|14058.9|14081.7|14077.7|14053.6|14049.6|3432
1653030000000|2022-05-20 07:00:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14022.3|14018.3|5518
1653033600000|2022-05-20 08:00:00|14066.1|14062.1|14041.1|14037.1|14075.4|14071.4|14037.9|14033.9|4156
1653037200000|2022-05-20 09:00:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14031.7|14027.7|2395
1653040800000|2022-05-20 10:00:00|14047.3|14043.3|14037.9|14033.9|14053.6|14049.6|14031.7|14027.7|3355
1653044400000|2022-05-20 11:00:00|14041.1|14037.1|14031.7|14027.7|14066.1|14062.1|14022.3|14018.3|4011
1653048000000|2022-05-20 12:00:00|14033.3|14029.3|14122.3|14118.3|14134.8|14130.8|14031.7|14027.7|20810
1653051600000|2022-05-20 13:00:00|14119.2|14115.2|14072.3|14068.3|14128.6|14124.6|14059.8|14055.8|44703
1653055200000|2022-05-20 14:00:00|14069.2|14065.2|14131.7|14127.7|14147.3|14143.3|14066.1|14062.1|22034
1653058800000|2022-05-20 15:00:00|14128.6|14124.6|14134.8|14130.8|14162.9|14158.9|14109.8|14105.8|36865
1653062400000|2022-05-20 16:00:00|14133.3|14129.3|14181.7|14177.7|14194.2|14190.2|14131.7|14127.7|29894
1653066000000|2022-05-20 17:00:00|14183.3|14179.3|14159.8|14155.8|14203.6|14199.6|14147.3|14143.3|15442
1653069600000|2022-05-20 18:00:00|14161.4|14157.4|14178.6|14174.6|14191.1|14187.1|14159.8|14155.8|9944
1653073200000|2022-05-20 19:00:00|14181.7|14177.7|14169.2|14165.2|14200.4|14196.4|14162.9|14158.9|18221
1653076800000|2022-05-20 20:00:00|14166.1|14162.1|14178.6|14174.6|14184.8|14180.8|14153.6|14149.6|10361
1653256800000|2022-05-22 22:00:00|14158.3|14154.3|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|1618
1653260400000|2022-05-22 23:00:00|14158.3|14154.3|14141.1|14137.1|14162.9|14158.9|14137.9|14133.9|1011
1653264000000|2022-05-23 00:00:00|14144.2|14140.2|14141.1|14137.1|14156.7|14152.7|14122.3|14118.3|1818
1653267600000|2022-05-23 01:00:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14122.3|14118.3|1148
1653271200000|2022-05-23 02:00:00|14134.8|14130.8|14141.1|14137.1|14156.7|14152.7|14134.8|14130.8|1432
1653274800000|2022-05-23 03:00:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14128.6|14124.6|818
1653278400000|2022-05-23 04:00:00|14128.6|14124.6|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|639
1653282000000|2022-05-23 05:00:00|14125.4|14121.4|14094.2|14090.2|14125.4|14121.4|14081.7|14077.7|2011
1653285600000|2022-05-23 06:00:00|14097.3|14093.3|14103.6|14099.6|14117.6|14113.6|14091.1|14087.1|3151
1653289200000|2022-05-23 07:00:00|14106.7|14102.7|14137.9|14133.9|14147.3|14143.3|14098.9|14094.9|4979
1653292800000|2022-05-23 08:00:00|14134.8|14130.8|14125.4|14121.4|14147.3|14143.3|14109.8|14105.8|6654
1653296400000|2022-05-23 09:00:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14106.7|14102.7|3103
1653300000000|2022-05-23 10:00:00|14116.1|14112.1|14106.7|14102.7|14125.4|14121.4|14103.6|14099.6|3655
1653303600000|2022-05-23 11:00:00|14103.6|14099.6|14106.7|14102.7|14112.9|14108.9|14094.2|14090.2|5696
1653307200000|2022-05-23 12:00:00|14105.1|14101.1|14081.7|14077.7|14112.9|14108.9|14069.2|14065.2|27934
1653310800000|2022-05-23 13:00:00|14084.8|14080.8|14119.2|14115.2|14141.1|14137.1|14059.8|14055.8|15371
1653314400000|2022-05-23 14:00:00|14122.3|14118.3|14081.7|14077.7|14131.7|14127.7|14078.6|14074.6|43969
1653318000000|2022-05-23 15:00:00|14078.6|14074.6|14037.9|14033.9|14091.1|14087.1|14019.2|14015.2|23559
1653321600000|2022-05-23 16:00:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14019.2|14015.2|9778
1653325200000|2022-05-23 17:00:00|14031.7|14027.7|14034.8|14030.8|14050.4|14046.4|14030.1|14026.1|8684
1653328800000|2022-05-23 18:00:00|14031.7|14027.7|14028.6|14024.6|14037.9|14033.9|14016.1|14012.1|16502
1653332400000|2022-05-23 19:00:00|14025.4|14021.4|14016.1|14012.1|14028.6|14024.6|14009.8|14005.8|8573
1653336000000|2022-05-23 20:00:00|14012.9|14008.9|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|28145
1653343200000|2022-05-23 22:00:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|1464
1653346800000|2022-05-23 23:00:00|14052|14048|14050.4|14046.4|14062.9|14058.9|14044.2|14040.2|672
1653350400000|2022-05-24 00:00:00|14053.6|14049.6|14056.7|14052.7|14062.9|14058.9|14047.3|14043.3|1377
1653354000000|2022-05-24 01:00:00|14055.1|14051.1|14031.7|14027.7|14059.8|14055.8|14022.3|14018.3|2309
1653357600000|2022-05-24 02:00:00|14034.8|14030.8|14053.6|14049.6|14059.8|14055.8|14034.8|14030.8|935
1653361200000|2022-05-24 03:00:00|14052|14048|14059.8|14055.8|14059.8|14055.8|14052|14048|787
1653364800000|2022-05-24 04:00:00|14061.4|14057.4|14056.7|14052.7|14066.1|14062.1|14050.4|14046.4|779
1653368400000|2022-05-24 05:00:00|14053.6|14049.6|14072.3|14068.3|14072.3|14068.3|14050.4|14046.4|1444
1653372000000|2022-05-24 06:00:00|14069.2|14065.2|14072.3|14068.3|14094.2|14090.2|14059.8|14055.8|5944
1653375600000|2022-05-24 07:00:00|14069.2|14065.2|14112.9|14108.9|14119.2|14115.2|14056.7|14052.7|8538
1653379200000|2022-05-24 08:00:00|14116.1|14112.1|14125.4|14121.4|14137.9|14133.9|14094.2|14090.2|7748
1653382800000|2022-05-24 09:00:00|14122.3|14118.3|14109.8|14105.8|14125.4|14121.4|14106.7|14102.7|7672
1653386400000|2022-05-24 10:00:00|14112.9|14108.9|14103.6|14099.6|14116.1|14112.1|14084.8|14080.8|4469
1653390000000|2022-05-24 11:00:00|14100.4|14096.4|14109.8|14105.8|14116.1|14112.1|14087.9|14083.9|16332
1653393600000|2022-05-24 12:00:00|14106.7|14102.7|14097.3|14093.3|14128.6|14124.6|14081.7|14077.7|18352
1653397200000|2022-05-24 13:00:00|14098.9|14094.9|14169.2|14165.2|14175.4|14171.4|14094.2|14090.2|32937
1653400800000|2022-05-24 14:00:00|14170.8|14166.8|14231.7|14227.7|14253.6|14249.6|14170.8|14166.8|59069
1653404400000|2022-05-24 15:00:00|14228.6|14224.6|14225.4|14221.4|14253.6|14249.6|14209.8|14205.8|138324
1653408000000|2022-05-24 16:00:00|14228.6|14224.6|14228.6|14224.6|14244.2|14240.2|14200.4|14196.4|19606
1653411600000|2022-05-24 17:00:00|14231.7|14227.7|14191.1|14187.1|14234.8|14230.8|14191.1|14187.1|31292
1653415200000|2022-05-24 18:00:00|14194.2|14190.2|14194.2|14190.2|14212.9|14208.9|14187.9|14183.9|31512
1653418800000|2022-05-24 19:00:00|14197.3|14193.3|14186.4|14182.4|14203.6|14199.6|14175.4|14171.4|77344
1653422400000|2022-05-24 20:00:00|14187.9|14183.9|14203.6|14199.6|14206.7|14202.7|14184.8|14180.8|12109
1653429600000|2022-05-24 22:00:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|1151
1653433200000|2022-05-24 23:00:00|14189.5|14185.5|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|744
1653436800000|2022-05-25 00:00:00|14203.6|14199.6|14187.9|14183.9|14206.7|14202.7|14181.7|14177.7|2558
1653440400000|2022-05-25 01:00:00|14191.1|14187.1|14197.3|14193.3|14200.4|14196.4|14175.4|14171.4|1699
1653444000000|2022-05-25 02:00:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|1788
1653447600000|2022-05-25 03:00:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|1038
1653451200000|2022-05-25 04:00:00|14183.3|14179.3|14184.8|14180.8|14194.2|14190.2|14178.6|14174.6|879
1653454800000|2022-05-25 05:00:00|14186.4|14182.4|14194.2|14190.2|14200.4|14196.4|14178.6|14174.6|2418
1653458400000|2022-05-25 06:00:00|14197.3|14193.3|14197.3|14193.3|14225.4|14221.4|14194.2|14190.2|5605
1653462000000|2022-05-25 07:00:00|14194.2|14190.2|14206.7|14202.7|14209.8|14205.8|14178.6|14174.6|7226
1653465600000|2022-05-25 08:00:00|14205.1|14201.1|14216.1|14212.1|14241.1|14237.1|14200.4|14196.4|7647
1653469200000|2022-05-25 09:00:00|14214.5|14210.5|14206.7|14202.7|14234.8|14230.8|14203.6|14199.6|13477
1653472800000|2022-05-25 10:00:00|14209.8|14205.8|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|16086
1653476400000|2022-05-25 11:00:00|14200.4|14196.4|14234.8|14230.8|14247.3|14243.3|14197.3|14193.3|12706
1653480000000|2022-05-25 12:00:00|14237.9|14233.9|14225.4|14221.4|14269.2|14265.2|14209.8|14205.8|29684
1653483600000|2022-05-25 13:00:00|14222.3|14218.3|14178.6|14174.6|14247.3|14243.3|14175.4|14171.4|43675
1653487200000|2022-05-25 14:00:00|14175.4|14171.4|14181.7|14177.7|14187.9|14183.9|14150.4|14146.4|168703
1653490800000|2022-05-25 15:00:00|14184.8|14180.8|14187.9|14183.9|14216.1|14212.1|14181.7|14177.7|54694
1653494400000|2022-05-25 16:00:00|14184.8|14180.8|14164.5|14160.5|14187.9|14183.9|14156.7|14152.7|22058
1653498000000|2022-05-25 17:00:00|14166.1|14162.1|14175.4|14171.4|14184.8|14180.8|14158.3|14154.3|19477
1653501600000|2022-05-25 18:00:00|14172.3|14168.3|14187.9|14183.9|14197.3|14193.3|14162.9|14158.9|29553
1653505200000|2022-05-25 19:00:00|14184.8|14180.8|14191.1|14187.1|14200.4|14196.4|14169.2|14165.2|35389
1653508800000|2022-05-25 20:00:00|14194.2|14190.2|14184.8|14180.8|14194.2|14190.2|14162.9|14158.9|15083
1653516000000|2022-05-25 22:00:00|14181.7|14177.7|14187.9|14183.9|14194.2|14190.2|14172.3|14168.3|676
1653519600000|2022-05-25 23:00:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|608
1653523200000|2022-05-26 00:00:00|14191.1|14187.1|14134.8|14130.8|14192.6|14188.6|14131.7|14127.7|1776
1653526800000|2022-05-26 01:00:00|14136.4|14132.4|14172.3|14168.3|14172.3|14168.3|14134.8|14130.8|2467
1653530400000|2022-05-26 02:00:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14144.2|14140.2|4034
1653534000000|2022-05-26 03:00:00|14162.9|14158.9|14181.7|14177.7|14184.8|14180.8|14159.8|14155.8|1881
1653537600000|2022-05-26 04:00:00|14183.3|14179.3|14197.3|14193.3|14200.4|14196.4|14175.4|14171.4|1520
1653541200000|2022-05-26 05:00:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14178.6|14174.6|1218
1653544800000|2022-05-26 06:00:00|14194.2|14190.2|14222.3|14218.3|14228.6|14224.6|14191.1|14187.1|5537
1653548400000|2022-05-26 07:00:00|14223.9|14219.9|14247.3|14243.3|14253.6|14249.6|14209.8|14205.8|6013
1653552000000|2022-05-26 08:00:00|14248.9|14244.9|14225.4|14221.4|14256.7|14252.7|14225.4|14221.4|5536
1653555600000|2022-05-26 09:00:00|14222.3|14218.3|14197.3|14193.3|14231.7|14227.7|14191.1|14187.1|6681
1653559200000|2022-05-26 10:00:00|14200.4|14196.4|14187.9|14183.9|14225.4|14221.4|14187.9|14183.9|8992
1653562800000|2022-05-26 11:00:00|14189.5|14185.5|14148.9|14144.9|14197.3|14193.3|14125.4|14121.4|9985
1653566400000|2022-05-26 12:00:00|14147.3|14143.3|14162.9|14158.9|14194.2|14190.2|14137.9|14133.9|22580
1653570000000|2022-05-26 13:00:00|14159.8|14155.8|14172.3|14168.3|14184.8|14180.8|14137.9|14133.9|48949
1653573600000|2022-05-26 14:00:00|14175.4|14171.4|14131.7|14127.7|14184.8|14180.8|14128.6|14124.6|27766
1653577200000|2022-05-26 15:00:00|14128.6|14124.6|14125.4|14121.4|14134.8|14130.8|14097.3|14093.3|24652
1653580800000|2022-05-26 16:00:00|14122.3|14118.3|14106.7|14102.7|14141.1|14137.1|14103.6|14099.6|36917
1653584400000|2022-05-26 17:00:00|14109.8|14105.8|14166.1|14162.1|14181.7|14177.7|14108.3|14104.3|18477
1653588000000|2022-05-26 18:00:00|14162.9|14158.9|14169.2|14165.2|14178.6|14174.6|14153.6|14149.6|18129
1661245200000|2022-08-23 09:00:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13755.1|13751.1|72
1661248800000|2022-08-23 10:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13737.9|13733.9|1137
1661252400000|2022-08-23 11:00:00|13758.3|13754.3|13762.9|13758.9|13778.6|13774.6|13747.3|13743.3|4065
1661256000000|2022-08-23 12:00:00|13764.5|13760.5|13666.1|13662.1|13769.2|13765.2|13662.9|13658.9|5415
1661259600000|2022-08-23 13:00:00|13662.9|13658.9|13709.8|13705.8|13731.7|13727.7|13653.6|13649.6|16144
1661263200000|2022-08-23 14:00:00|13711.4|13707.4|13769.2|13765.2|13784.8|13780.8|13709.8|13705.8|37110
1661266800000|2022-08-23 15:00:00|13766.1|13762.1|13769.2|13765.2|13797.3|13793.3|13766.1|13762.1|27304
1661270400000|2022-08-23 16:00:00|13772.3|13768.3|13753.6|13749.6|13778.6|13774.6|13747.3|13743.3|24334
1661274000000|2022-08-23 17:00:00|13752|13748|13703.6|13699.6|13755.1|13751.1|13694.2|13690.2|5901
1661277600000|2022-08-23 18:00:00|13706.7|13702.7|13691.1|13687.1|13716.1|13712.1|13691.1|13687.1|3549
1661281200000|2022-08-23 19:00:00|13694.2|13690.2|13675.4|13671.4|13703.6|13699.6|13672.3|13668.3|9162
1661284800000|2022-08-23 20:00:00|13673.9|13669.9|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|6757
1661292000000|2022-08-23 22:00:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|143
1661295600000|2022-08-23 23:00:00|13692.6|13688.6|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|169
1661299200000|2022-08-24 00:00:00|13680.1|13676.1|13684.8|13680.8|13695.8|13691.8|13678.6|13674.6|861
1661302800000|2022-08-24 01:00:00|13683.3|13679.3|13700.4|13696.4|13703.6|13699.6|13675.4|13671.4|271
1661306400000|2022-08-24 02:00:00|13698.9|13694.9|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|338
1661310000000|2022-08-24 03:00:00|13698.9|13694.9|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|228
1661313600000|2022-08-24 04:00:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|593
1661317200000|2022-08-24 05:00:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13706.7|13702.7|369
1661320800000|2022-08-24 06:00:00|13717.6|13713.6|13691.1|13687.1|13719.2|13715.2|13684.8|13680.8|997
1661324400000|2022-08-24 07:00:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13659.8|13655.8|1649
1661328000000|2022-08-24 08:00:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13691.1|13687.1|1670
1661331600000|2022-08-24 09:00:00|13714.5|13710.5|13694.2|13690.2|13731.7|13727.7|13687.9|13683.9|4209
1661335200000|2022-08-24 10:00:00|13691.1|13687.1|13684.8|13680.8|13703.6|13699.6|13684.8|13680.8|1337
1661338800000|2022-08-24 11:00:00|13686.4|13682.4|13687.9|13683.9|13697.3|13693.3|13669.2|13665.2|9070
1661342400000|2022-08-24 12:00:00|13686.4|13682.4|13659.8|13655.8|13712.9|13708.9|13628.6|13624.6|29556
1661346000000|2022-08-24 13:00:00|13661.4|13657.4|13616.1|13612.1|13662.9|13658.9|13609.8|13605.8|36398
1661349600000|2022-08-24 14:00:00|13614.5|13610.5|13572.3|13568.3|13616.1|13612.1|13569.2|13565.2|72502
1661353200000|2022-08-24 15:00:00|13569.2|13565.2|13597.3|13593.3|13616.1|13612.1|13569.2|13565.2|102739
1661356800000|2022-08-24 16:00:00|13594.2|13590.2|13577|13573|13600.4|13596.4|13572.3|13568.3|24745
1661360400000|2022-08-24 17:00:00|13575.4|13571.4|13591.1|13587.1|13592.6|13588.6|13559.8|13555.8|37025
1661364000000|2022-08-24 18:00:00|13592.6|13588.6|13591.1|13587.1|13600.4|13596.4|13584.8|13580.8|32165
1661367600000|2022-08-24 19:00:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|41624
1661371200000|2022-08-24 20:00:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|8316
1661378400000|2022-08-24 22:00:00|13589.5|13585.5|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|367
1661382000000|2022-08-24 23:00:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|66
1661385600000|2022-08-25 00:00:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|369
1661389200000|2022-08-25 01:00:00|13587.9|13583.9|13591.1|13587.1|13606.7|13602.7|13584.8|13580.8|546
1661392800000|2022-08-25 02:00:00|13592.6|13588.6|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|468
1661396400000|2022-08-25 03:00:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|334
1661400000000|2022-08-25 04:00:00|13591.1|13587.1|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|749
1661403600000|2022-08-25 05:00:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13587.9|13583.9|456
1661407200000|2022-08-25 06:00:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13570.8|13566.8|1765
1661410800000|2022-08-25 07:00:00|13600.4|13596.4|13622.3|13618.3|13623.9|13619.9|13591.1|13587.1|3976
1661414400000|2022-08-25 08:00:00|13619.2|13615.2|13606.7|13602.7|13625.4|13621.4|13597.3|13593.3|7277
1661418000000|2022-08-25 09:00:00|13608.3|13604.3|13609.8|13605.8|13631.7|13627.7|13606.7|13602.7|2505
1661421600000|2022-08-25 10:00:00|13611.4|13607.4|13594.2|13590.2|13619.2|13615.2|13594.2|13590.2|8073
1661425200000|2022-08-25 11:00:00|13597.3|13593.3|13595.8|13591.8|13616.1|13612.1|13594.2|13590.2|10405
1661428800000|2022-08-25 12:00:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13544.2|13540.2|14548
1661432400000|2022-08-25 13:00:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13559.8|13555.8|35611
1661436000000|2022-08-25 14:00:00|13589.5|13585.5|13612.9|13608.9|13628.6|13624.6|13581.7|13577.7|62466
1661439600000|2022-08-25 15:00:00|13616.1|13612.1|13650.4|13646.4|13672.3|13668.3|13612.9|13608.9|28821
1661443200000|2022-08-25 16:00:00|13652|13648|13666.1|13662.1|13678.6|13674.6|13647.3|13643.3|44674
1661446800000|2022-08-25 17:00:00|13667.6|13663.6|13716.1|13712.1|13719.2|13715.2|13664.5|13660.5|18137
1661450400000|2022-08-25 18:00:00|13719.2|13715.2|13728.6|13724.6|13734.8|13730.8|13706.7|13702.7|23389
1661454000000|2022-08-25 19:00:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13697.3|13693.3|45717
1661457600000|2022-08-25 20:00:00|13719.2|13715.2|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|15439
1661464800000|2022-08-25 22:00:00|13714.5|13710.5|13711.4|13707.4|13714.5|13710.5|13706.7|13702.7|249
1661468400000|2022-08-25 23:00:00|13709.8|13705.8|13706.7|13702.7|13711.4|13707.4|13703.6|13699.6|616
1661472000000|2022-08-26 00:00:00|13703.6|13699.6|13695.8|13691.8|13709.8|13705.8|13694.2|13690.2|451
1661475600000|2022-08-26 01:00:00|13697.3|13693.3|13681.7|13677.7|13697.3|13693.3|13678.6|13674.6|321
1661479200000|2022-08-26 02:00:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|1718
1661482800000|2022-08-26 03:00:00|13678.6|13674.6|13678.6|13674.6|13689.5|13685.5|13678.6|13674.6|321
1661486400000|2022-08-26 04:00:00|13680.1|13676.1|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|502
1661490000000|2022-08-26 05:00:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|496
1661493600000|2022-08-26 06:00:00|13673.9|13669.9|13662.9|13658.9|13678.6|13674.6|13659.8|13655.8|2572
1661497200000|2022-08-26 07:00:00|13661.4|13657.4|13631.7|13627.7|13662.9|13658.9|13631.7|13627.7|3492
1661500800000|2022-08-26 08:00:00|13633.3|13629.3|13644.2|13640.2|13647.3|13643.3|13628.6|13624.6|2778
1661504400000|2022-08-26 09:00:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|10266
1661508000000|2022-08-26 10:00:00|13636.4|13632.4|13637.9|13633.9|13644.2|13640.2|13628.6|13624.6|5431
1661511600000|2022-08-26 11:00:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|32926
1661515200000|2022-08-26 12:00:00|13650.4|13646.4|13669.2|13665.2|13683.3|13679.3|13628.6|13624.6|49531
1661518800000|2022-08-26 13:00:00|13672.3|13668.3|13678.6|13674.6|13719.2|13715.2|13641.1|13637.1|25002
1661522400000|2022-08-26 14:00:00|13673.9|13669.9|13694.2|13690.2|13728.6|13724.6|13628.6|13624.6|14697
1661526000000|2022-08-26 15:00:00|13697.3|13693.3|13736.4|13732.4|13772.3|13768.3|13691.1|13687.1|25738
1661529600000|2022-08-26 16:00:00|13734.8|13730.8|13703.6|13699.6|13744.2|13740.2|13697.3|13693.3|25143
1661533200000|2022-08-26 17:00:00|13706.7|13702.7|13722.3|13718.3|13725.4|13721.4|13694.2|13690.2|11788
1661536800000|2022-08-26 18:00:00|13719.2|13715.2|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|13923
1661540400000|2022-08-26 19:00:00|13722.3|13718.3|13722.3|13718.3|13723.9|13719.9|13700.4|13696.4|13196
1661544000000|2022-08-26 20:00:00|13725.4|13721.4|13716.1|13712.1|13741.1|13737.1|13712.9|13708.9|7896
1661724000000|2022-08-28 22:00:00|13692.6|13688.6|13700.4|13696.4|13706.7|13702.7|13686.4|13682.4|1098
1661727600000|2022-08-28 23:00:00|13697.3|13693.3|13681.7|13677.7|13700.4|13696.4|13681.7|13677.7|1267
1661731200000|2022-08-29 00:00:00|13684.8|13680.8|13650.4|13646.4|13684.8|13680.8|13644.2|13640.2|2632
1661734800000|2022-08-29 01:00:00|13652|13648|13631.7|13627.7|13659.8|13655.8|13622.3|13618.3|1689
1661738400000|2022-08-29 02:00:00|13633.3|13629.3|13619.2|13615.2|13641.1|13637.1|13619.2|13615.2|1248
1661742000000|2022-08-29 03:00:00|13620.8|13616.8|13606.7|13602.7|13622.3|13618.3|13600.4|13596.4|1015
1661745600000|2022-08-29 04:00:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13597.3|13593.3|1522
1661749200000|2022-08-29 05:00:00|13612.9|13608.9|13612.9|13608.9|13625.4|13621.4|13603.6|13599.6|1237
1661752800000|2022-08-29 06:00:00|13611.4|13607.4|13606.7|13602.7|13631.7|13627.7|13606.7|13602.7|4142
1661756400000|2022-08-29 07:00:00|13603.6|13599.6|13587.9|13583.9|13612.9|13608.9|13581.7|13577.7|4928
1661760000000|2022-08-29 08:00:00|13584.8|13580.8|13603.6|13599.6|13606.7|13602.7|13584.8|13580.8|6480
1661763600000|2022-08-29 09:00:00|13600.4|13596.4|13612.9|13608.9|13612.9|13608.9|13597.3|13593.3|7297
1661767200000|2022-08-29 10:00:00|13609.8|13605.8|13625.4|13621.4|13628.6|13624.6|13603.6|13599.6|4794
1661770800000|2022-08-29 11:00:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13612.9|13608.9|10349
1661774400000|2022-08-29 12:00:00|13631.7|13627.7|13634.8|13630.8|13650.4|13646.4|13625.4|13621.4|21822
1661778000000|2022-08-29 13:00:00|13637.9|13633.9|13612.9|13608.9|13656.7|13652.7|13609.8|13605.8|26683
1661781600000|2022-08-29 14:00:00|13616.1|13612.1|13591.1|13587.1|13625.4|13621.4|13572.3|13568.3|21370
1661785200000|2022-08-29 15:00:00|13594.2|13590.2|13597.3|13593.3|13622.3|13618.3|13587.9|13583.9|15887
1661788800000|2022-08-29 16:00:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13587.9|13583.9|8397
1661792400000|2022-08-29 17:00:00|13592.6|13588.6|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|8638
1661796000000|2022-08-29 18:00:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|13422
1661799600000|2022-08-29 19:00:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13594.2|13590.2|12433
1661803200000|2022-08-29 20:00:00|13609.8|13605.8|13616.1|13612.1|13616.1|13612.1|13597.3|13593.3|8083
1661810400000|2022-08-29 22:00:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13606.7|13602.7|642
1661814000000|2022-08-29 23:00:00|13619.2|13615.2|13631.7|13627.7|13634.8|13630.8|13619.2|13615.2|905
1661817600000|2022-08-30 00:00:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|1170
1661821200000|2022-08-30 01:00:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13625.4|13621.4|731
1661824800000|2022-08-30 02:00:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|1239
1661828400000|2022-08-30 03:00:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|418
1661832000000|2022-08-30 04:00:00|13645.8|13641.8|13672.3|13668.3|13672.3|13668.3|13644.2|13640.2|1146
1661835600000|2022-08-30 05:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13656.7|13652.7|1138
1661839200000|2022-08-30 06:00:00|13659.8|13655.8|13641.1|13637.1|13666.1|13662.1|13625.4|13621.4|2859
1661842800000|2022-08-30 07:00:00|13637.9|13633.9|13644.2|13640.2|13650.4|13646.4|13619.2|13615.2|4928
1661846400000|2022-08-30 08:00:00|13647.3|13643.3|13678.6|13674.6|13694.2|13690.2|13644.2|13640.2|5683
1661850000000|2022-08-30 09:00:00|13681.7|13677.7|13666.1|13662.1|13687.9|13683.9|13659.8|13655.8|3953
1661853600000|2022-08-30 10:00:00|13662.9|13658.9|13684.8|13680.8|13684.8|13680.8|13659.8|13655.8|2531
1661857200000|2022-08-30 11:00:00|13681.7|13677.7|13678.6|13674.6|13687.9|13683.9|13669.2|13665.2|3627
1661860800000|2022-08-30 12:00:00|13681.7|13677.7|13616.1|13612.1|13681.7|13677.7|13606.7|13602.7|10379
1661864400000|2022-08-30 13:00:00|13619.2|13615.2|13672.3|13668.3|13678.6|13674.6|13594.2|13590.2|16325
1661868000000|2022-08-30 14:00:00|13662.9|13658.9|13591.1|13587.1|13666.1|13662.1|13556.7|13552.7|25287
1661871600000|2022-08-30 15:00:00|13587.9|13583.9|13606.7|13602.7|13622.3|13618.3|13556.7|13552.7|11921
1661875200000|2022-08-30 16:00:00|13609.8|13605.8|13628.6|13624.6|13634.8|13630.8|13600.4|13596.4|7369
1661878800000|2022-08-30 17:00:00|13631.7|13627.7|13606.7|13602.7|13631.7|13627.7|13597.3|13593.3|4605
1661882400000|2022-08-30 18:00:00|13608.3|13604.3|13625.4|13621.4|13625.4|13621.4|13606.7|13602.7|10342
1661886000000|2022-08-30 19:00:00|13622.3|13618.3|13623.9|13619.9|13634.8|13630.8|13619.2|13615.2|5105
1661889600000|2022-08-30 20:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13606.7|13602.7|4629
1661896800000|2022-08-30 22:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|652
1661900400000|2022-08-30 23:00:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1941
1661904000000|2022-08-31 00:00:00|13622.3|13618.3|13619.2|13615.2|13631.7|13627.7|13617.6|13613.6|677
1661907600000|2022-08-31 01:00:00|13622.3|13618.3|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|1023
1661911200000|2022-08-31 02:00:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|416
1661914800000|2022-08-31 03:00:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|418
1661918400000|2022-08-31 04:00:00|13609.8|13605.8|13622.3|13618.3|13628.6|13624.6|13609.8|13605.8|786
1661922000000|2022-08-31 05:00:00|13625.4|13621.4|13634.8|13630.8|13636.4|13632.4|13619.2|13615.2|1125
1661925600000|2022-08-31 06:00:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13628.6|13624.6|2206
1661929200000|2022-08-31 07:00:00|13641.1|13637.1|13625.4|13621.4|13644.2|13640.2|13622.3|13618.3|3951
1661932800000|2022-08-31 08:00:00|13628.6|13624.6|13584.8|13580.8|13628.6|13624.6|13578.6|13574.6|4189
1661936400000|2022-08-31 09:00:00|13583.3|13579.3|13547.3|13543.3|13597.3|13593.3|13541.1|13537.1|4880
1661940000000|2022-08-31 10:00:00|13544.2|13540.2|13562.9|13558.9|13575.4|13571.4|13534.8|13530.8|6240
1661943600000|2022-08-31 11:00:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13562.9|13558.9|6306
1661947200000|2022-08-31 12:00:00|13575.4|13571.4|13575.4|13571.4|13611.4|13607.4|13559.8|13555.8|18134
1661950800000|2022-08-31 13:00:00|13578.6|13574.6|13630.1|13626.1|13631.7|13627.7|13562.9|13558.9|16328
1661954400000|2022-08-31 14:00:00|13628.6|13624.6|13622.3|13618.3|13634.8|13630.8|13597.3|13593.3|15982
1661958000000|2022-08-31 15:00:00|13625.4|13621.4|13591.1|13587.1|13628.6|13624.6|13575.4|13571.4|12690
1661961600000|2022-08-31 16:00:00|13594.2|13590.2|13600.4|13596.4|13609.8|13605.8|13591.1|13587.1|8566
1661965200000|2022-08-31 17:00:00|13597.3|13593.3|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|6784
1661968800000|2022-08-31 18:00:00|13594.2|13590.2|13584.8|13580.8|13612.9|13608.9|13581.7|13577.7|15469
1661972400000|2022-08-31 19:00:00|13587.9|13583.9|13550.4|13546.4|13591.1|13587.1|13516.1|13512.1|30848
1661976000000|2022-08-31 20:00:00|13553.6|13549.6|13500.4|13496.4|13556.7|13552.7|13500.4|13496.4|15638
1661983200000|2022-08-31 22:00:00|13503.6|13499.6|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|1290
1661986800000|2022-08-31 23:00:00|13509.8|13505.8|13494.2|13490.2|13512.9|13508.9|13494.2|13490.2|1091
1661990400000|2022-09-01 00:00:00|13491.1|13487.1|13475.4|13471.4|13491.1|13487.1|13469.2|13465.2|2298
1661994000000|2022-09-01 01:00:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13462.9|13458.9|1369
1661997600000|2022-09-01 02:00:00|13472.3|13468.3|13481.7|13477.7|13487.9|13483.9|13472.3|13468.3|962
1662001200000|2022-09-01 03:00:00|13478.6|13474.6|13491.1|13487.1|13494.2|13490.2|13475.4|13471.4|648
1662004800000|2022-09-01 04:00:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|688
1662008400000|2022-09-01 05:00:00|13494.2|13490.2|13503.6|13499.6|13503.6|13499.6|13487.9|13483.9|1287
1662012000000|2022-09-01 06:00:00|13505.1|13501.1|13487.9|13483.9|13506.7|13502.7|13475.4|13471.4|2383
1662015600000|2022-09-01 07:00:00|13484.8|13480.8|13478.6|13474.6|13503.6|13499.6|13475.4|13471.4|3844
1662019200000|2022-09-01 08:00:00|13481.7|13477.7|13478.6|13474.6|13491.1|13487.1|13466.1|13462.1|3652
1662022800000|2022-09-01 09:00:00|13480.1|13476.1|13503.6|13499.6|13506.7|13502.7|13469.2|13465.2|3000
1662026400000|2022-09-01 10:00:00|13502|13498|13484.8|13480.8|13503.6|13499.6|13478.6|13474.6|3148
1662030000000|2022-09-01 11:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|5236
1662033600000|2022-09-01 12:00:00|13484.8|13480.8|13403.6|13399.6|13494.2|13490.2|13369.2|13365.2|26721
1662037200000|2022-09-01 13:00:00|13400.4|13396.4|13397.3|13393.3|13419.2|13415.2|13369.2|13365.2|18137
1662040800000|2022-09-01 14:00:00|13381.7|13377.7|13347.3|13343.3|13389.5|13385.5|13316.1|13312.1|29281
1662044400000|2022-09-01 15:00:00|13344.2|13340.2|13366.1|13362.1|13369.2|13365.2|13331.7|13327.7|13522
1662048000000|2022-09-01 16:00:00|13367.6|13363.6|13359.8|13355.8|13378.6|13374.6|13353.6|13349.6|9260
1662051600000|2022-09-01 17:00:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|5864
1662055200000|2022-09-01 18:00:00|13362.9|13358.9|13356.7|13352.7|13375.4|13371.4|13350.4|13346.4|9258
1662058800000|2022-09-01 19:00:00|13353.6|13349.6|13356.7|13352.7|13381.7|13377.7|13353.6|13349.6|9081
1662062400000|2022-09-01 20:00:00|13359.8|13355.8|13372.3|13368.3|13375.4|13371.4|13353.6|13349.6|6031
1662069600000|2022-09-01 22:00:00|13366.1|13362.1|13369.2|13365.2|13377|13373|13359.8|13355.8|835
1662073200000|2022-09-01 23:00:00|13366.1|13362.1|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|755
1662076800000|2022-09-02 00:00:00|13359.8|13355.8|13372.3|13368.3|13378.6|13374.6|13359.8|13355.8|1302
1662080400000|2022-09-02 01:00:00|13369.2|13365.2|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|972
1662084000000|2022-09-02 02:00:00|13359.8|13355.8|13366.1|13362.1|13370.8|13366.8|13359.8|13355.8|725
1662087600000|2022-09-02 03:00:00|13369.2|13365.2|13366.1|13362.1|13378.6|13374.6|13366.1|13362.1|812
1662091200000|2022-09-02 04:00:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|549
1662094800000|2022-09-02 05:00:00|13369.2|13365.2|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|765
1662098400000|2022-09-02 06:00:00|13380.1|13376.1|13403.6|13399.6|13406.7|13402.7|13372.3|13368.3|3395
1662102000000|2022-09-02 07:00:00|13400.4|13396.4|13375.4|13371.4|13403.6|13399.6|13359.8|13355.8|3572
1662105600000|2022-09-02 08:00:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13359.8|13355.8|1930
1662109200000|2022-09-02 09:00:00|13366.1|13362.1|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|1938
1662112800000|2022-09-02 10:00:00|13359.8|13355.8|13372.3|13368.3|13372.3|13368.3|13356.7|13352.7|1888
1662116400000|2022-09-02 11:00:00|13369.2|13365.2|13366.1|13362.1|13381.7|13377.7|13359.8|13355.8|3472
1662120000000|2022-09-02 12:00:00|13362.9|13358.9|13341.1|13337.1|13395.8|13391.8|13309.8|13305.8|23582
1662123600000|2022-09-02 13:00:00|13337.9|13333.9|13444.2|13440.2|13450.4|13446.4|13334.8|13330.8|22146
1662127200000|2022-09-02 14:00:00|13442.6|13438.6|13419.2|13415.2|13478.6|13474.6|13400.4|13396.4|17003
1662130800000|2022-09-02 15:00:00|13422.3|13418.3|13391.1|13387.1|13427|13423|13378.6|13374.6|9081
1662134400000|2022-09-02 16:00:00|13387.9|13383.9|13422.3|13418.3|13428.6|13424.6|13378.6|13374.6|10300
1662138000000|2022-09-02 17:00:00|13425.4|13421.4|13453.6|13449.6|13459.8|13455.8|13425.4|13421.4|11117
1662141600000|2022-09-02 18:00:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13441.1|13437.1|5965
1662145200000|2022-09-02 19:00:00|13459.8|13455.8|13447.3|13443.3|13462.9|13458.9|13447.3|13443.3|6471
1662148800000|2022-09-02 20:00:00|13450.4|13446.4|13462.9|13458.9|13469.2|13465.2|13450.4|13446.4|4214
1662328800000|2022-09-04 22:00:00|13455.1|13451.1|13478.6|13474.6|13494.2|13490.2|13453.6|13449.6|1384
1662332400000|2022-09-04 23:00:00|13475.4|13471.4|13453.6|13449.6|13478.6|13474.6|13453.6|13449.6|559
1662336000000|2022-09-05 00:00:00|13455.1|13451.1|13467.6|13463.6|13475.4|13471.4|13453.6|13449.6|1041
1662339600000|2022-09-05 01:00:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|481
1662343200000|2022-09-05 02:00:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13450.4|13446.4|534
1662346800000|2022-09-05 03:00:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|133
1662350400000|2022-09-05 04:00:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|147
1662354000000|2022-09-05 05:00:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|263
1662357600000|2022-09-05 06:00:00|13458.3|13454.3|13431.7|13427.7|13458.3|13454.3|13425.4|13421.4|1412
1662361200000|2022-09-05 07:00:00|13428.6|13424.6|13378.6|13374.6|13430.1|13426.1|13366.1|13362.1|2505
1662364800000|2022-09-05 08:00:00|13381.7|13377.7|13366.1|13362.1|13387.9|13383.9|13362.9|13358.9|1172
1662368400000|2022-09-05 09:00:00|13369.2|13365.2|13370.8|13366.8|13384.8|13380.8|13359.8|13355.8|1535
1662372000000|2022-09-05 10:00:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|748
1662375600000|2022-09-05 11:00:00|13380.1|13376.1|13369.2|13365.2|13387.9|13383.9|13364.5|13360.5|1108
1662379200000|2022-09-05 12:00:00|13367.6|13363.6|13384.8|13380.8|13384.8|13380.8|13359.8|13355.8|1692
1662382800000|2022-09-05 13:00:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|951
1662386400000|2022-09-05 14:00:00|13391.1|13387.1|13416.1|13412.1|13416.1|13412.1|13387.9|13383.9|1259
1662390000000|2022-09-05 15:00:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|1157
1662393600000|2022-09-05 16:00:00|13406.7|13402.7|13406.7|13402.7|13419.2|13415.2|13403.6|13399.6|1150
1662415200000|2022-09-05 22:00:00|13403.6|13399.6|13416.1|13412.1|13422.3|13418.3|13400.4|13396.4|1234
1662418800000|2022-09-05 23:00:00|13412.9|13408.9|13419.2|13415.2|13425.4|13421.4|13409.8|13405.8|796
1662422400000|2022-09-06 00:00:00|13422.3|13418.3|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|1157
1662426000000|2022-09-06 01:00:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|710
1662429600000|2022-09-06 02:00:00|13431.7|13427.7|13425.4|13421.4|13437.9|13433.9|13422.3|13418.3|537
1662433200000|2022-09-06 03:00:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|679
1662436800000|2022-09-06 04:00:00|13434.8|13430.8|13403.6|13399.6|13434.8|13430.8|13403.6|13399.6|1747
1662440400000|2022-09-06 05:00:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|876
1662444000000|2022-09-06 06:00:00|13397.3|13393.3|13387.9|13383.9|13400.4|13396.4|13375.4|13371.4|2787
1662447600000|2022-09-06 07:00:00|13384.8|13380.8|13359.8|13355.8|13391.1|13387.1|13328.6|13324.6|7639
1662451200000|2022-09-06 08:00:00|13356.7|13352.7|13372.3|13368.3|13384.8|13380.8|13347.3|13343.3|3475
1662454800000|2022-09-06 09:00:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13369.2|13365.2|2856
1662458400000|2022-09-06 10:00:00|13381.7|13377.7|13403.6|13399.6|13419.2|13415.2|13378.6|13374.6|3888
1662462000000|2022-09-06 11:00:00|13406.7|13402.7|13391.1|13387.1|13406.7|13402.7|13362.9|13358.9|4978
1662465600000|2022-09-06 12:00:00|13394.2|13390.2|13391.1|13387.1|13406.7|13402.7|13353.6|13349.6|14024
1662469200000|2022-09-06 13:00:00|13394.2|13390.2|13262.9|13258.9|13406.7|13402.7|13256.7|13252.7|24146
1662472800000|2022-09-06 14:00:00|13247.3|13243.3|13259.8|13255.8|13287.9|13283.9|13222.3|13218.3|22922
1662476400000|2022-09-06 15:00:00|13256.7|13252.7|13241.1|13237.1|13284.8|13280.8|13234.8|13230.8|11056
1662480000000|2022-09-06 16:00:00|13237.9|13233.9|13241.1|13237.1|13250.4|13246.4|13231.7|13227.7|7139
1662483600000|2022-09-06 17:00:00|13237.9|13233.9|13250.4|13246.4|13262.9|13258.9|13237.9|13233.9|6337
1662487200000|2022-09-06 18:00:00|13247.3|13243.3|13244.2|13240.2|13253.6|13249.6|13237.9|13233.9|7269
1662490800000|2022-09-06 19:00:00|13247.3|13243.3|13234.8|13230.8|13262.9|13258.9|13234.8|13230.8|9772
1662494400000|2022-09-06 20:00:00|13237.9|13233.9|13222.3|13218.3|13247.3|13243.3|13219.2|13215.2|9451
1662501600000|2022-09-06 22:00:00|13228.6|13224.6|13225.4|13221.4|13234.8|13230.8|13225.4|13221.4|893
1662505200000|2022-09-06 23:00:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13219.2|13215.2|1415
1662508800000|2022-09-07 00:00:00|13233.3|13229.3|13225.4|13221.4|13244.2|13240.2|13206.7|13202.7|2953
1662512400000|2022-09-07 01:00:00|13228.6|13224.6|13234.8|13230.8|13244.2|13240.2|13219.2|13215.2|1847
1662516000000|2022-09-07 02:00:00|13237.9|13233.9|13228.6|13224.6|13237.9|13233.9|13222.3|13218.3|1170
1662519600000|2022-09-07 03:00:00|13225.4|13221.4|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|901
1662523200000|2022-09-07 04:00:00|13220.8|13216.8|13234.8|13230.8|13237.9|13233.9|13212.9|13208.9|1870
1662526800000|2022-09-07 05:00:00|13237.9|13233.9|13231.7|13227.7|13247.3|13243.3|13225.4|13221.4|1720
1662530400000|2022-09-07 06:00:00|13234.8|13230.8|13216.1|13212.1|13247.3|13243.3|13216.1|13212.1|2880
1662534000000|2022-09-07 07:00:00|13217.6|13213.6|13269.2|13265.2|13272.3|13268.3|13216.1|13212.1|6672
1662537600000|2022-09-07 08:00:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13256.7|13252.7|3529
1662541200000|2022-09-07 09:00:00|13277|13273|13284.8|13280.8|13287.9|13283.9|13262.9|13258.9|2785
1662544800000|2022-09-07 10:00:00|13286.4|13282.4|13256.7|13252.7|13287.9|13283.9|13247.3|13243.3|3496
1662548400000|2022-09-07 11:00:00|13253.6|13249.6|13266.1|13262.1|13272.3|13268.3|13219.2|13215.2|7734
1662552000000|2022-09-07 12:00:00|13267.6|13263.6|13275.4|13271.4|13297.3|13293.3|13253.6|13249.6|11231
1662555600000|2022-09-07 13:00:00|13278.6|13274.6|13319.2|13315.2|13331.7|13327.7|13269.2|13265.2|14073
1662559200000|2022-09-07 14:00:00|13316.1|13312.1|13306.7|13302.7|13328.6|13324.6|13303.6|13299.6|10568
1662562800000|2022-09-07 15:00:00|13309.8|13305.8|13341.1|13337.1|13341.1|13337.1|13303.6|13299.6|7851
1662566400000|2022-09-07 16:00:00|13337.9|13333.9|13341.1|13337.1|13347.3|13343.3|13331.7|13327.7|5003
1662570000000|2022-09-07 17:00:00|13344.2|13340.2|13387.9|13383.9|13387.9|13383.9|13334.8|13330.8|10059
1662573600000|2022-09-07 18:00:00|13384.8|13380.8|13366.1|13362.1|13391.1|13387.1|13366.1|13362.1|8519
1662577200000|2022-09-07 19:00:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13356.7|13352.7|7972
1662580800000|2022-09-07 20:00:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13344.2|13340.2|4735
1662588000000|2022-09-07 22:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|406
1662591600000|2022-09-07 23:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|394
1662595200000|2022-09-08 00:00:00|13353.6|13349.6|13352|13348|13359.8|13355.8|13347.3|13343.3|1041
1662598800000|2022-09-08 01:00:00|13353.6|13349.6|13375.4|13371.4|13378.6|13374.6|13353.6|13349.6|1578
1662602400000|2022-09-08 02:00:00|13372.3|13368.3|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|1024
1662606000000|2022-09-08 03:00:00|13375.4|13371.4|13406.7|13402.7|13416.1|13412.1|13375.4|13371.4|1930
1662609600000|2022-09-08 04:00:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|929
1662613200000|2022-09-08 05:00:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1235
1662616800000|2022-09-08 06:00:00|13409.8|13405.8|13406.7|13402.7|13425.4|13421.4|13403.6|13399.6|2839
1662620400000|2022-09-08 07:00:00|13409.8|13405.8|13362.9|13358.9|13412.9|13408.9|13362.9|13358.9|5635
1662624000000|2022-09-08 08:00:00|13359.8|13355.8|13369.2|13365.2|13384.8|13380.8|13356.7|13352.7|2998
1662627600000|2022-09-08 09:00:00|13372.3|13368.3|13397.3|13393.3|13397.3|13393.3|13366.1|13362.1|2077
1662631200000|2022-09-08 10:00:00|13394.2|13390.2|13381.7|13377.7|13400.4|13396.4|13378.6|13374.6|2161
1662634800000|2022-09-08 11:00:00|13380.1|13376.1|13412.9|13408.9|13434.8|13430.8|13378.6|13374.6|5770
1662638400000|2022-09-08 12:00:00|13416.1|13412.1|13350.4|13346.4|13452|13448|13341.1|13337.1|18875
1662642000000|2022-09-08 13:00:00|13353.6|13349.6|13391.1|13387.1|13409.8|13405.8|13319.2|13315.2|21593
1662645600000|2022-09-08 14:00:00|13394.2|13390.2|13378.6|13374.6|13397.3|13393.3|13353.6|13349.6|13544
1662649200000|2022-09-08 15:00:00|13381.7|13377.7|13334.8|13330.8|13381.7|13377.7|13331.7|13327.7|9243
1662652800000|2022-09-08 16:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13312.9|13308.9|9286
1662656400000|2022-09-08 17:00:00|13328.6|13324.6|13334.8|13330.8|13347.3|13343.3|13325.4|13321.4|5479
1662660000000|2022-09-08 18:00:00|13331.7|13327.7|13331.7|13327.7|13341.1|13337.1|13325.4|13321.4|6492
1662663600000|2022-09-08 19:00:00|13334.8|13330.8|13294.2|13290.2|13337.9|13333.9|13294.2|13290.2|7188
1662667200000|2022-09-08 20:00:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13275.4|13271.4|6335
1662674400000|2022-09-08 22:00:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|659
1662678000000|2022-09-08 23:00:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|457
1662681600000|2022-09-09 00:00:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13284.8|13280.8|1244
1662685200000|2022-09-09 01:00:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13272.3|13268.3|1193
1662688800000|2022-09-09 02:00:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|832
1662692400000|2022-09-09 03:00:00|13295.8|13291.8|13309.8|13305.8|13316.1|13312.1|13294.2|13290.2|1488
1662696000000|2022-09-09 04:00:00|13312.9|13308.9|13316.1|13312.1|13320.8|13316.8|13306.7|13302.7|1337
1662699600000|2022-09-09 05:00:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|700
1662703200000|2022-09-09 06:00:00|13306.7|13302.7|13319.2|13315.2|13325.4|13321.4|13297.3|13293.3|2787
1662706800000|2022-09-09 07:00:00|13316.1|13312.1|13291.1|13287.1|13325.4|13321.4|13284.8|13280.8|4833
1662710400000|2022-09-09 08:00:00|13292.6|13288.6|13331.7|13327.7|13331.7|13327.7|13278.6|13274.6|4349
1662714000000|2022-09-09 09:00:00|13330.1|13326.1|13350.4|13346.4|13355.1|13351.1|13325.4|13321.4|4021
1662717600000|2022-09-09 10:00:00|13348.9|13344.9|13366.1|13362.1|13384.8|13380.8|13347.3|13343.3|3596
1662721200000|2022-09-09 11:00:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13350.4|13346.4|3833
1662724800000|2022-09-09 12:00:00|13359.8|13355.8|13366.1|13362.1|13391.1|13387.1|13341.1|13337.1|12635
1662728400000|2022-09-09 13:00:00|13369.2|13365.2|13325.4|13321.4|13394.2|13390.2|13272.3|13268.3|20066
1662732000000|2022-09-09 14:00:00|13328.6|13324.6|13344.2|13340.2|13364.5|13360.5|13325.4|13321.4|12448
1662735600000|2022-09-09 15:00:00|13347.3|13343.3|13325.4|13321.4|13353.6|13349.6|13306.7|13302.7|9640
1662739200000|2022-09-09 16:00:00|13328.6|13324.6|13312.9|13308.9|13328.6|13324.6|13294.2|13290.2|6247
1662742800000|2022-09-09 17:00:00|13311.4|13307.4|13303.6|13299.6|13328.6|13324.6|13300.4|13296.4|4783
1662746400000|2022-09-09 18:00:00|13300.4|13296.4|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|6357
1662750000000|2022-09-09 19:00:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13275.4|13271.4|8155
1662753600000|2022-09-09 20:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|5008
1662933600000|2022-09-11 22:00:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|804
1662937200000|2022-09-11 23:00:00|13302|13298|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|237
1662940800000|2022-09-12 00:00:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|519
1662944400000|2022-09-12 01:00:00|13303.6|13299.6|13303.6|13299.6|13316.1|13312.1|13300.4|13296.4|659
1662948000000|2022-09-12 02:00:00|13302|13298|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|689
1662951600000|2022-09-12 03:00:00|13294.2|13290.2|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|820
1662955200000|2022-09-12 04:00:00|13281.7|13277.7|13269.2|13265.2|13284.8|13280.8|13266.1|13262.1|1053
1662958800000|2022-09-12 05:00:00|13266.1|13262.1|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|941
1662962400000|2022-09-12 06:00:00|13256.7|13252.7|13281.7|13277.7|13284.8|13280.8|13256.7|13252.7|2542
1662966000000|2022-09-12 07:00:00|13278.6|13274.6|13300.4|13296.4|13309.8|13305.8|13278.6|13274.6|3527
1662969600000|2022-09-12 08:00:00|13303.6|13299.6|13328.6|13324.6|13328.6|13324.6|13303.6|13299.6|3632
1662973200000|2022-09-12 09:00:00|13325.4|13321.4|13328.6|13324.6|13334.8|13330.8|13322.3|13318.3|2218
1662976800000|2022-09-12 10:00:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13316.1|13312.1|2049
1662980400000|2022-09-12 11:00:00|13344.2|13340.2|13359.8|13355.8|13366.1|13362.1|13331.7|13327.7|4217
1662984000000|2022-09-12 12:00:00|13362.9|13358.9|13347.3|13343.3|13381.7|13377.7|13328.6|13324.6|10585
1662987600000|2022-09-12 13:00:00|13344.2|13340.2|13344.2|13340.2|13362.9|13358.9|13333.3|13329.3|8412
1662991200000|2022-09-12 14:00:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13294.2|13290.2|9994
1662994800000|2022-09-12 15:00:00|13344.2|13340.2|13312.9|13308.9|13353.6|13349.6|13309.8|13305.8|8624
1662998400000|2022-09-12 16:00:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13294.2|13290.2|7838
1663002000000|2022-09-12 17:00:00|13312.9|13308.9|13272.3|13268.3|13319.2|13315.2|13253.6|13249.6|8011
1663005600000|2022-09-12 18:00:00|13269.2|13265.2|13231.7|13227.7|13272.3|13268.3|13225.4|13221.4|10999
1663009200000|2022-09-12 19:00:00|13228.6|13224.6|13241.1|13237.1|13244.2|13240.2|13209.8|13205.8|12225
1663012800000|2022-09-12 20:00:00|13237.9|13233.9|13234.8|13230.8|13253.6|13249.6|13234.8|13230.8|5032
1663020000000|2022-09-12 22:00:00|13236.4|13232.4|13244.2|13240.2|13244.2|13240.2|13236.4|13232.4|519
1663023600000|2022-09-12 23:00:00|13245.8|13241.8|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|872
1663027200000|2022-09-13 00:00:00|13253.6|13249.6|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|1300
1663030800000|2022-09-13 01:00:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13256.7|13252.7|1198
1663034400000|2022-09-13 02:00:00|13264.5|13260.5|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|744
1663038000000|2022-09-13 03:00:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|678
1663041600000|2022-09-13 04:00:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|803
1663045200000|2022-09-13 05:00:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|882
1663048800000|2022-09-13 06:00:00|13259.8|13255.8|13272.3|13268.3|13281.7|13277.7|13253.6|13249.6|2308
1663052400000|2022-09-13 07:00:00|13269.2|13265.2|13278.6|13274.6|13284.8|13280.8|13259.8|13255.8|4599
1663056000000|2022-09-13 08:00:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13262.9|13258.9|3070
1663059600000|2022-09-13 09:00:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13266.1|13262.1|3119
1663063200000|2022-09-13 10:00:00|13291.1|13287.1|13287.9|13283.9|13297.3|13293.3|13281.7|13277.7|2043
1663066800000|2022-09-13 11:00:00|13291.1|13287.1|13303.6|13299.6|13309.8|13305.8|13287.9|13283.9|4778
1663070400000|2022-09-13 12:00:00|13300.4|13296.4|13172.3|13168.3|13331.7|13327.7|13141.1|13137.1|30161
1663074000000|2022-09-13 13:00:00|13175.4|13171.4|13137.9|13133.9|13178.6|13174.6|13116.1|13112.1|23342
1663077600000|2022-09-13 14:00:00|13134.8|13130.8|13144.2|13140.2|13166.1|13162.1|13134.8|13130.8|10770
1663081200000|2022-09-13 15:00:00|13142.6|13138.6|13150.4|13146.4|13178.6|13174.6|13137.9|13133.9|11261
1663084800000|2022-09-13 16:00:00|13153.6|13149.6|13169.2|13165.2|13175.4|13171.4|13147.3|13143.3|9596
1663088400000|2022-09-13 17:00:00|13166.1|13162.1|13162.9|13158.9|13222.3|13218.3|13159.8|13155.8|16685
1663092000000|2022-09-13 18:00:00|13159.8|13155.8|13191.1|13187.1|13194.2|13190.2|13147.3|13143.3|8485
1663095600000|2022-09-13 19:00:00|13194.2|13190.2|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|6755
1663099200000|2022-09-13 20:00:00|13200.4|13196.4|13212.9|13208.9|13212.9|13208.9|13184.8|13180.8|5795
1663106400000|2022-09-13 22:00:00|13219.2|13215.2|13200.4|13196.4|13222.3|13218.3|13197.3|13193.3|940
1663110000000|2022-09-13 23:00:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|618
1663113600000|2022-09-14 00:00:00|13200.4|13196.4|13156.7|13152.7|13200.4|13196.4|13147.3|13143.3|2566
1663117200000|2022-09-14 01:00:00|13153.6|13149.6|13166.1|13162.1|13166.1|13162.1|13153.6|13149.6|1011
1663120800000|2022-09-14 02:00:00|13164.5|13160.5|13187.9|13183.9|13191.1|13187.1|13162.9|13158.9|999
1663124400000|2022-09-14 03:00:00|13186.4|13182.4|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|780
1663128000000|2022-09-14 04:00:00|13186.4|13182.4|13191.1|13187.1|13200.4|13196.4|13178.6|13174.6|1254
1663131600000|2022-09-14 05:00:00|13194.2|13190.2|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|1037
1663135200000|2022-09-14 06:00:00|13191.1|13187.1|13192.6|13188.6|13216.1|13212.1|13191.1|13187.1|3385
1663138800000|2022-09-14 07:00:00|13194.2|13190.2|13172.3|13168.3|13203.6|13199.6|13141.1|13137.1|6602
1663142400000|2022-09-14 08:00:00|13175.4|13171.4|13170.8|13166.8|13194.2|13190.2|13166.1|13162.1|4147
1663146000000|2022-09-14 09:00:00|13169.2|13165.2|13169.2|13165.2|13178.6|13174.6|13162.9|13158.9|2726
1663149600000|2022-09-14 10:00:00|13172.3|13168.3|13162.9|13158.9|13181.7|13177.7|13159.8|13155.8|2028
1663153200000|2022-09-14 11:00:00|13159.8|13155.8|13122.3|13118.3|13169.2|13165.2|13122.3|13118.3|6531
1663156800000|2022-09-14 12:00:00|13125.4|13121.4|13166.1|13162.1|13184.8|13180.8|13112.9|13108.9|11052
1663160400000|2022-09-14 13:00:00|13162.9|13158.9|13166.1|13162.1|13197.3|13193.3|13156.7|13152.7|14459
1663164000000|2022-09-14 14:00:00|13162.9|13158.9|13231.7|13227.7|13237.9|13233.9|13159.8|13155.8|11663
1663167600000|2022-09-14 15:00:00|13234.8|13230.8|13219.2|13215.2|13250.4|13246.4|13219.2|13215.2|11933
1663171200000|2022-09-14 16:00:00|13222.3|13218.3|13203.6|13199.6|13222.3|13218.3|13197.3|13193.3|5926
1663174800000|2022-09-14 17:00:00|13202|13198|13197.3|13193.3|13206.7|13202.7|13181.7|13177.7|7080
1663178400000|2022-09-14 18:00:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13187.9|13183.9|7411
1663182000000|2022-09-14 19:00:00|13197.3|13193.3|13206.7|13202.7|13212.9|13208.9|13191.1|13187.1|8458
1663185600000|2022-09-14 20:00:00|13203.6|13199.6|13212.9|13208.9|13219.2|13215.2|13197.3|13193.3|4728
1663192800000|2022-09-14 22:00:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|851
1663196400000|2022-09-14 23:00:00|13217.6|13213.6|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|571
1663200000000|2022-09-15 00:00:00|13216.1|13212.1|13206.7|13202.7|13216.1|13212.1|13200.4|13196.4|1130
1663203600000|2022-09-15 01:00:00|13209.8|13205.8|13206.7|13202.7|13216.1|13212.1|13200.4|13196.4|591
1663207200000|2022-09-15 02:00:00|13209.8|13205.8|13191.1|13187.1|13209.8|13205.8|13187.9|13183.9|777
1663210800000|2022-09-15 03:00:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13181.7|13177.7|548
1663214400000|2022-09-15 04:00:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|477
1663218000000|2022-09-15 05:00:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13166.1|13162.1|771
1663221600000|2022-09-15 06:00:00|13169.2|13165.2|13153.6|13149.6|13175.4|13171.4|13150.4|13146.4|2343
1663225200000|2022-09-15 07:00:00|13150.4|13146.4|13159.8|13155.8|13169.2|13165.2|13147.3|13143.3|2869
1663228800000|2022-09-15 08:00:00|13156.7|13152.7|13150.4|13146.4|13162.9|13158.9|13141.1|13137.1|3232
1663232400000|2022-09-15 09:00:00|13152|13148|13156.7|13152.7|13166.1|13162.1|13144.2|13140.2|2000
1663236000000|2022-09-15 10:00:00|13159.8|13155.8|13134.8|13130.8|13159.8|13155.8|13131.7|13127.7|3477
1663239600000|2022-09-15 11:00:00|13137.9|13133.9|13153.6|13149.6|13156.7|13152.7|13134.8|13130.8|3821
1663243200000|2022-09-15 12:00:00|13150.4|13146.4|13194.2|13190.2|13216.1|13212.1|13134.8|13130.8|16714
1663246800000|2022-09-15 13:00:00|13197.3|13193.3|13172.3|13168.3|13206.7|13202.7|13144.2|13140.2|13852
1663250400000|2022-09-15 14:00:00|13175.4|13171.4|13159.8|13155.8|13187.9|13183.9|13150.4|13146.4|9254
1663254000000|2022-09-15 15:00:00|13162.9|13158.9|13137.9|13133.9|13175.4|13171.4|13134.8|13130.8|7634
1663257600000|2022-09-15 16:00:00|13134.8|13130.8|13141.1|13137.1|13147.3|13143.3|13131.7|13127.7|7964
1663261200000|2022-09-15 17:00:00|13137.9|13133.9|13156.7|13152.7|13159.8|13155.8|13134.8|13130.8|6028
1663264800000|2022-09-15 18:00:00|13153.6|13149.6|13141.1|13137.1|13161.4|13157.4|13141.1|13137.1|5625
1663268400000|2022-09-15 19:00:00|13144.2|13140.2|13144.2|13140.2|13153.6|13149.6|13137.9|13133.9|6619
1663272000000|2022-09-15 20:00:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13137.9|13133.9|5457
1663279200000|2022-09-15 22:00:00|13155.1|13151.1|13156.7|13152.7|13166.1|13162.1|13153.6|13149.6|958
1663282800000|2022-09-15 23:00:00|13153.6|13149.6|13159.8|13155.8|13159.8|13155.8|13150.4|13146.4|514
1663286400000|2022-09-16 00:00:00|13158.3|13154.3|13162.9|13158.9|13178.6|13174.6|13156.7|13152.7|1071
1663290000000|2022-09-16 01:00:00|13166.1|13162.1|13153.6|13149.6|13169.2|13165.2|13153.6|13149.6|385
1663293600000|2022-09-16 02:00:00|13150.4|13146.4|13147.3|13143.3|13156.7|13152.7|13144.2|13140.2|575
1663297200000|2022-09-16 03:00:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|596
1663300800000|2022-09-16 04:00:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|487
1663304400000|2022-09-16 05:00:00|13153.6|13149.6|13147.3|13143.3|13153.6|13149.6|13144.2|13140.2|706
1663308000000|2022-09-16 06:00:00|13144.2|13140.2|13112.9|13108.9|13144.2|13140.2|13103.6|13099.6|4092
1663311600000|2022-09-16 07:00:00|13116.1|13112.1|13141.1|13137.1|13147.3|13143.3|13109.8|13105.8|4610
1663315200000|2022-09-16 08:00:00|13139.5|13135.5|13125.4|13121.4|13144.2|13140.2|13119.2|13115.2|2843
1663318800000|2022-09-16 09:00:00|13123.9|13119.9|13128.6|13124.6|13147.3|13143.3|13122.3|13118.3|2420
1663322400000|2022-09-16 10:00:00|13127|13123|13119.2|13115.2|13128.6|13124.6|13109.8|13105.8|3005
1663326000000|2022-09-16 11:00:00|13122.3|13118.3|13141.1|13137.1|13144.2|13140.2|13116.1|13112.1|3611
1663329600000|2022-09-16 12:00:00|13137.9|13133.9|13059.8|13055.8|13141.1|13137.1|13059.8|13055.8|13254
1663333200000|2022-09-16 13:00:00|13056.7|13052.7|13097.3|13093.3|13106.7|13102.7|13041.1|13037.1|18221
1663336800000|2022-09-16 14:00:00|13109.8|13105.8|13134.8|13130.8|13175.4|13171.4|13091.1|13087.1|17459
1663340400000|2022-09-16 15:00:00|13137.9|13133.9|13091.1|13087.1|13144.2|13140.2|13087.9|13083.9|10985
1663344000000|2022-09-16 16:00:00|13087.9|13083.9|13106.7|13102.7|13125.4|13121.4|13087.9|13083.9|6472
1663347600000|2022-09-16 17:00:00|13103.6|13099.6|13109.8|13105.8|13125.4|13121.4|13103.6|13099.6|3299
1663351200000|2022-09-16 18:00:00|13112.9|13108.9|13119.2|13115.2|13128.6|13124.6|13109.8|13105.8|6074
1663354800000|2022-09-16 19:00:00|13116.1|13112.1|13109.8|13105.8|13122.3|13118.3|13109.8|13105.8|6674
1663358400000|2022-09-16 20:00:00|13112.9|13108.9|13112.9|13108.9|13119.2|13115.2|13103.6|13099.6|4583
1663538400000|2022-09-18 22:00:00|13103.6|13099.6|13112.9|13108.9|13116.1|13112.1|13097.3|13093.3|972
1663542000000|2022-09-18 23:00:00|13116.1|13112.1|13122.3|13118.3|13125.4|13121.4|13112.9|13108.9|488
1663545600000|2022-09-19 00:00:00|13120.8|13116.8|13109.8|13105.8|13125.4|13121.4|13106.7|13102.7|565
1663549200000|2022-09-19 01:00:00|13111.4|13107.4|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|281
1663552800000|2022-09-19 02:00:00|13100.4|13096.4|13095.8|13091.8|13100.4|13096.4|13091.1|13087.1|583
1663556400000|2022-09-19 03:00:00|13094.2|13090.2|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|248
1663560000000|2022-09-19 04:00:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|305
1663563600000|2022-09-19 05:00:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|393
1663567200000|2022-09-19 06:00:00|13094.2|13090.2|13100.4|13096.4|13100.4|13096.4|13083.3|13079.3|1417
1663570800000|2022-09-19 07:00:00|13103.6|13099.6|13072.3|13068.3|13106.7|13102.7|13072.3|13068.3|1881
1663574400000|2022-09-19 08:00:00|13075.4|13071.4|13059.8|13055.8|13078.6|13074.6|13059.8|13055.8|1582
1663578000000|2022-09-19 09:00:00|13058.3|13054.3|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|979
1663581600000|2022-09-19 10:00:00|13066.1|13062.1|13059.8|13055.8|13072.3|13068.3|13056.7|13052.7|2296
1663585200000|2022-09-19 11:00:00|13056.7|13052.7|13037.9|13033.9|13059.8|13055.8|13019.2|13015.2|7996
1663588800000|2022-09-19 12:00:00|13034.8|13030.8|13097.3|13093.3|13103.6|13099.6|13019.2|13015.2|14177
1663592400000|2022-09-19 13:00:00|13100.4|13096.4|13072.3|13068.3|13119.2|13115.2|13056.7|13052.7|11896
1663596000000|2022-09-19 14:00:00|13075.4|13071.4|13097.3|13093.3|13106.7|13102.7|13066.1|13062.1|8858
1663599600000|2022-09-19 15:00:00|13100.4|13096.4|13097.3|13093.3|13122.3|13118.3|13091.1|13087.1|6971
1663603200000|2022-09-19 16:00:00|13098.9|13094.9|13122.3|13118.3|13128.6|13124.6|13097.3|13093.3|4851
1663606800000|2022-09-19 17:00:00|13119.2|13115.2|13109.8|13105.8|13134.8|13130.8|13109.8|13105.8|5824
1663610400000|2022-09-19 18:00:00|13106.7|13102.7|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|5193
1663614000000|2022-09-19 19:00:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|6663
1663617600000|2022-09-19 20:00:00|13097.3|13093.3|13087.9|13083.9|13100.4|13096.4|13084.8|13080.8|4387
1663624800000|2022-09-19 22:00:00|13097.3|13093.3|13091.1|13087.1|13098.9|13094.9|13091.1|13087.1|366
1663628400000|2022-09-19 23:00:00|13092.6|13088.6|13091.1|13087.1|13097.3|13093.3|13084.8|13080.8|564
1663632000000|2022-09-20 00:00:00|13094.2|13090.2|13097.3|13093.3|13103.6|13099.6|13091.1|13087.1|721
1663635600000|2022-09-20 01:00:00|13100.4|13096.4|13097.3|13093.3|13109.8|13105.8|13097.3|13093.3|600
1663639200000|2022-09-20 02:00:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|487
1663642800000|2022-09-20 03:00:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|694
1663646400000|2022-09-20 04:00:00|13109.8|13105.8|13097.3|13093.3|13109.8|13105.8|13094.2|13090.2|605
1663650000000|2022-09-20 05:00:00|13095.8|13091.8|13097.3|13093.3|13103.6|13099.6|13094.2|13090.2|811
1663653600000|2022-09-20 06:00:00|13095.8|13091.8|13091.1|13087.1|13103.6|13099.6|13078.6|13074.6|3350
1663657200000|2022-09-20 07:00:00|13087.9|13083.9|13053.6|13049.6|13094.2|13090.2|13050.4|13046.4|4242
1663660800000|2022-09-20 08:00:00|13050.4|13046.4|13047.3|13043.3|13062.9|13058.9|13037.9|13033.9|4064
1663664400000|2022-09-20 09:00:00|13044.2|13040.2|13028.6|13024.6|13047.3|13043.3|13019.2|13015.2|4523
1663668000000|2022-09-20 10:00:00|13025.4|13021.4|13025.4|13021.4|13034.8|13030.8|13019.2|13015.2|2508
1663671600000|2022-09-20 11:00:00|13022.3|13018.3|13000.4|12996.4|13025.4|13021.4|12991.1|12987.1|6950
1663675200000|2022-09-20 12:00:00|13003.6|12999.6|12981.7|12977.7|13006.7|13002.7|12950.4|12946.4|15360
1663678800000|2022-09-20 13:00:00|12978.6|12974.6|12959.8|12955.8|12981.7|12977.7|12934.8|12930.8|17607
1663682400000|2022-09-20 14:00:00|12962.9|12958.9|12934.8|12930.8|12969.2|12965.2|12919.2|12915.2|12731
1663686000000|2022-09-20 15:00:00|12937.9|12933.9|12975.4|12971.4|12975.4|12971.4|12925.4|12921.4|11154
1663689600000|2022-09-20 16:00:00|12972.3|12968.3|13006.7|13002.7|13006.7|13002.7|12972.3|12968.3|11109
1663693200000|2022-09-20 17:00:00|13009.8|13005.8|13034.8|13030.8|13041.1|13037.1|13006.7|13002.7|15209
1663696800000|2022-09-20 18:00:00|13031.7|13027.7|12984.8|12980.8|13034.8|13030.8|12984.8|12980.8|10526
1663700400000|2022-09-20 19:00:00|12981.7|12977.7|12994.2|12990.2|12997.3|12993.3|12978.6|12974.6|9478
1663704000000|2022-09-20 20:00:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12984.8|12980.8|5333
1663711200000|2022-09-20 22:00:00|13000.4|12996.4|12991.1|12987.1|13000.4|12996.4|12991.1|12987.1|429
1663714800000|2022-09-20 23:00:00|12987.9|12983.9|12997.3|12993.3|12997.3|12993.3|12987.9|12983.9|504
1663718400000|2022-09-21 00:00:00|13000.4|12996.4|13000.4|12996.4|13012.9|13008.9|12991.1|12987.1|975
1663722000000|2022-09-21 01:00:00|13003.6|12999.6|13016.1|13012.1|13019.2|13015.2|13000.4|12996.4|902
1663725600000|2022-09-21 02:00:00|13012.9|13008.9|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|474
1663729200000|2022-09-21 03:00:00|13003.6|12999.6|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|623
1663732800000|2022-09-21 04:00:00|12997.3|12993.3|13009.8|13005.8|13012.9|13008.9|12997.3|12993.3|484
1663736400000|2022-09-21 05:00:00|13012.9|13008.9|13034.8|13030.8|13034.8|13030.8|13012.9|13008.9|1576
1663740000000|2022-09-21 06:00:00|13031.7|13027.7|13031.7|13027.7|13056.7|13052.7|13022.3|13018.3|7027
1663743600000|2022-09-21 07:00:00|13028.6|13024.6|13044.2|13040.2|13059.8|13055.8|13022.3|13018.3|4954
1663747200000|2022-09-21 08:00:00|13045.8|13041.8|13047.3|13043.3|13059.8|13055.8|13041.1|13037.1|3618
1663750800000|2022-09-21 09:00:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13025.4|13021.4|2768
1663754400000|2022-09-21 10:00:00|13044.2|13040.2|13025.4|13021.4|13047.3|13043.3|13025.4|13021.4|3426
1663758000000|2022-09-21 11:00:00|13022.3|13018.3|13037.9|13033.9|13041.1|13037.1|13019.2|13015.2|4186
1663761600000|2022-09-21 12:00:00|13034.8|13030.8|13025.4|13021.4|13056.7|13052.7|13025.4|13021.4|10255
1663765200000|2022-09-21 13:00:00|13027|13023|13041.1|13037.1|13047.3|13043.3|13003.6|12999.6|9970
1663768800000|2022-09-21 14:00:00|13037.9|13033.9|13016.1|13012.1|13047.3|13043.3|13000.4|12996.4|11578
1663772400000|2022-09-21 15:00:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|12994.2|12990.2|11119
1663776000000|2022-09-21 16:00:00|13012.9|13008.9|12981.7|12977.7|13016.1|13012.1|12975.4|12971.4|17927
1663779600000|2022-09-21 17:00:00|12984.8|12980.8|12983.3|12979.3|12987.9|12983.9|12962.9|12958.9|8800
1663783200000|2022-09-21 18:00:00|12981.7|12977.7|13066.1|13062.1|13075.4|13071.4|12931.7|12927.7|35064
1663786800000|2022-09-21 19:00:00|13062.9|13058.9|13091.1|13087.1|13097.3|13093.3|13047.3|13043.3|21565
1663790400000|2022-09-21 20:00:00|13087.9|13083.9|13059.8|13055.8|13094.2|13090.2|13053.6|13049.6|7405
1663797600000|2022-09-21 22:00:00|13053.6|13049.6|13053.6|13049.6|13062.9|13058.9|13047.3|13043.3|1632
1663801200000|2022-09-21 23:00:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|814
1663804800000|2022-09-22 00:00:00|13047.3|13043.3|13041.1|13037.1|13059.8|13055.8|13037.9|13033.9|1592
1663808400000|2022-09-22 01:00:00|13042.6|13038.6|13037.9|13033.9|13044.2|13040.2|13016.1|13012.1|3279
1663812000000|2022-09-22 02:00:00|13034.8|13030.8|13050.4|13046.4|13062.9|13058.9|13031.7|13027.7|2320
1663815600000|2022-09-22 03:00:00|13053.6|13049.6|13050.4|13046.4|13062.9|13058.9|13047.3|13043.3|1307
1663819200000|2022-09-22 04:00:00|13053.6|13049.6|13053.6|13049.6|13059.8|13055.8|13050.4|13046.4|693
1663822800000|2022-09-22 05:00:00|13056.7|13052.7|13050.4|13046.4|13056.7|13052.7|13041.1|13037.1|1161
1663826400000|2022-09-22 06:00:00|13048.9|13044.9|13034.8|13030.8|13062.9|13058.9|13028.6|13024.6|4238
1663830000000|2022-09-22 07:00:00|13037.9|13033.9|13044.2|13040.2|13062.9|13058.9|13025.4|13021.4|7193
1663833600000|2022-09-22 08:00:00|13047.3|13043.3|13078.6|13074.6|13100.4|13096.4|13037.9|13033.9|10182
1663837200000|2022-09-22 09:00:00|13075.4|13071.4|13059.8|13055.8|13078.6|13074.6|13056.7|13052.7|5148
1663840800000|2022-09-22 10:00:00|13062.9|13058.9|13075.4|13071.4|13084.8|13080.8|13056.7|13052.7|3330
1663844400000|2022-09-22 11:00:00|13072.3|13068.3|13044.2|13040.2|13100.4|13096.4|13022.3|13018.3|11487
1663848000000|2022-09-22 12:00:00|13047.3|13043.3|12991.1|12987.1|13061.4|13057.4|12987.9|12983.9|14271
1663851600000|2022-09-22 13:00:00|12994.2|12990.2|12866.1|12862.1|12994.2|12990.2|12850.4|12846.4|35798
1663855200000|2022-09-22 14:00:00|12862.9|12858.9|12825.4|12821.4|12897.3|12893.3|12809.8|12805.8|24316
1663858800000|2022-09-22 15:00:00|12823.9|12819.9|12866.1|12862.1|12881.7|12877.7|12803.6|12799.6|20514
1663862400000|2022-09-22 16:00:00|12862.9|12858.9|12853.6|12849.6|12875.4|12871.4|12828.6|12824.6|10753
1663866000000|2022-09-22 17:00:00|12856.7|12852.7|12853.6|12849.6|12869.2|12865.2|12841.1|12837.1|6731
1663869600000|2022-09-22 18:00:00|12856.7|12852.7|12825.4|12821.4|12856.7|12852.7|12822.3|12818.3|10532
1663873200000|2022-09-22 19:00:00|12828.6|12824.6|12844.2|12840.2|12850.4|12846.4|12828.6|12824.6|12158
1663876800000|2022-09-22 20:00:00|12841.1|12837.1|12822.3|12818.3|12847.3|12843.3|12819.2|12815.2|7443
1663884000000|2022-09-22 22:00:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|970
1663887600000|2022-09-22 23:00:00|12834.8|12830.8|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|626
1663891200000|2022-09-23 00:00:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12806.7|12802.7|1133
1663894800000|2022-09-23 01:00:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12814.5|12810.5|737
1663898400000|2022-09-23 02:00:00|12817.6|12813.6|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|866
1663902000000|2022-09-23 03:00:00|12806.7|12802.7|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|498
1663905600000|2022-09-23 04:00:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|315
1663909200000|2022-09-23 05:00:00|12822.3|12818.3|12809.8|12805.8|12825.4|12821.4|12809.8|12805.8|826
1663912800000|2022-09-23 06:00:00|12806.7|12802.7|12834.8|12830.8|12841.1|12837.1|12803.6|12799.6|4644
1663916400000|2022-09-23 07:00:00|12837.9|12833.9|12869.2|12865.2|12875.4|12871.4|12834.8|12830.8|7851
1663920000000|2022-09-23 08:00:00|12867.6|12863.6|12828.6|12824.6|12869.2|12865.2|12822.3|12818.3|4670
1663923600000|2022-09-23 09:00:00|12825.4|12821.4|12784.8|12780.8|12834.8|12830.8|12756.7|12752.7|11678
1663927200000|2022-09-23 10:00:00|12781.7|12777.7|12728.6|12724.6|12794.2|12790.2|12728.6|12724.6|10887
1663930800000|2022-09-23 11:00:00|12731.7|12727.7|12778.6|12774.6|12781.7|12777.7|12691.1|12687.1|16276
1663934400000|2022-09-23 12:00:00|12775.4|12771.4|12803.6|12799.6|12809.8|12805.8|12744.2|12740.2|19021
1663938000000|2022-09-23 13:00:00|12806.7|12802.7|12847.3|12843.3|12878.6|12874.6|12806.7|12802.7|27957
1663941600000|2022-09-23 14:00:00|12845.8|12841.8|12850.4|12846.4|12878.6|12874.6|12825.4|12821.4|16764
1663945200000|2022-09-23 15:00:00|12853.6|12849.6|12825.4|12821.4|12859.8|12855.8|12797.3|12793.3|15025
1663948800000|2022-09-23 16:00:00|12822.3|12818.3|12928.6|12924.6|12937.9|12933.9|12822.3|12818.3|19587
1663952400000|2022-09-23 17:00:00|12925.4|12921.4|12903.6|12899.6|12934.8|12930.8|12894.2|12890.2|12500
1663956000000|2022-09-23 18:00:00|12900.4|12896.4|12881.7|12877.7|12903.6|12899.6|12875.4|12871.4|9225
1663959600000|2022-09-23 19:00:00|12884.8|12880.8|12909.8|12905.8|12909.8|12905.8|12881.7|12877.7|10479
1663963200000|2022-09-23 20:00:00|12912.9|12908.9|12894.2|12890.2|12912.9|12908.9|12875.4|12871.4|7033
1664143200000|2022-09-25 22:00:00|12895.8|12891.8|12866.1|12862.1|12900.4|12896.4|12866.1|12862.1|2771
1664146800000|2022-09-25 23:00:00|12869.2|12865.2|12837.9|12833.9|12872.3|12868.3|12828.6|12824.6|2782
1664150400000|2022-09-26 00:00:00|12834.8|12830.8|12844.2|12840.2|12847.3|12843.3|12819.2|12815.2|2834
1664154000000|2022-09-26 01:00:00|12841.1|12837.1|12859.8|12855.8|12862.9|12858.9|12825.4|12821.4|2086
1664157600000|2022-09-26 02:00:00|12862.9|12858.9|12850.4|12846.4|12866.1|12862.1|12844.2|12840.2|1590
1664161200000|2022-09-26 03:00:00|12847.3|12843.3|12834.8|12830.8|12853.6|12849.6|12831.7|12827.7|872
1664164800000|2022-09-26 04:00:00|12831.7|12827.7|12809.8|12805.8|12837.9|12833.9|12806.7|12802.7|2392
1664168400000|2022-09-26 05:00:00|12812.9|12808.9|12809.8|12805.8|12822.3|12818.3|12787.9|12783.9|4174
1664172000000|2022-09-26 06:00:00|12812.9|12808.9|12778.6|12774.6|12816.1|12812.1|12766.1|12762.1|5827
1664175600000|2022-09-26 07:00:00|12777|12773|12794.2|12790.2|12828.6|12824.6|12769.2|12765.2|14329
1664179200000|2022-09-26 08:00:00|12800.4|12796.4|12778.6|12774.6|12809.8|12805.8|12772.3|12768.3|6165
1664182800000|2022-09-26 09:00:00|12781.7|12777.7|12791.1|12787.1|12806.7|12802.7|12781.7|12777.7|5189
1664186400000|2022-09-26 10:00:00|12794.2|12790.2|12791.1|12787.1|12812.9|12808.9|12784.8|12780.8|3905
1664190000000|2022-09-26 11:00:00|12792.6|12788.6|12794.2|12790.2|12803.6|12799.6|12762.9|12758.9|7527
1664193600000|2022-09-26 12:00:00|12797.3|12793.3|12831.7|12827.7|12834.8|12830.8|12766.1|12762.1|20838
1664197200000|2022-09-26 13:00:00|12828.6|12824.6|12778.6|12774.6|12844.2|12840.2|12775.4|12771.4|17485
1664200800000|2022-09-26 14:00:00|12780.1|12776.1|12800.4|12796.4|12816.1|12812.1|12756.7|12752.7|17550
1664204400000|2022-09-26 15:00:00|12797.3|12793.3|12744.2|12740.2|12822.3|12818.3|12744.2|12740.2|16210
1664208000000|2022-09-26 16:00:00|12741.1|12737.1|12675.4|12671.4|12748.9|12744.9|12666.1|12662.1|19537
1664211600000|2022-09-26 17:00:00|12678.6|12674.6|12634.8|12630.8|12678.6|12674.6|12625.4|12621.4|17165
1664215200000|2022-09-26 18:00:00|12631.7|12627.7|12650.4|12646.4|12662.9|12658.9|12612.9|12608.9|14569
1664218800000|2022-09-26 19:00:00|12653.6|12649.6|12634.8|12630.8|12659.8|12655.8|12631.7|12627.7|11605
1664222400000|2022-09-26 20:00:00|12631.7|12627.7|12584.8|12580.8|12634.8|12630.8|12578.6|12574.6|10701
1664229600000|2022-09-26 22:00:00|12589.5|12585.5|12609.8|12605.8|12609.8|12605.8|12587.9|12583.9|1307
1664233200000|2022-09-26 23:00:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|640
1664236800000|2022-09-27 00:00:00|12603.6|12599.6|12644.2|12640.2|12653.6|12649.6|12603.6|12599.6|3635
1664240400000|2022-09-27 01:00:00|12647.3|12643.3|12634.8|12630.8|12659.8|12655.8|12634.8|12630.8|1733
1664244000000|2022-09-27 02:00:00|12637.9|12633.9|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|968
1664247600000|2022-09-27 03:00:00|12636.4|12632.4|12653.6|12649.6|12656.7|12652.7|12631.7|12627.7|1001
1664251200000|2022-09-27 04:00:00|12650.4|12646.4|12641.1|12637.1|12653.6|12649.6|12637.9|12633.9|860
1664254800000|2022-09-27 05:00:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12634.8|12630.8|1308
1664258400000|2022-09-27 06:00:00|12656.7|12652.7|12659.8|12655.8|12681.7|12677.7|12647.3|12643.3|5506
1664262000000|2022-09-27 07:00:00|12661.4|12657.4|12678.6|12674.6|12703.6|12699.6|12656.7|12652.7|8805
1664265600000|2022-09-27 08:00:00|12675.4|12671.4|12687.9|12683.9|12691.1|12687.1|12666.1|12662.1|5205
1664269200000|2022-09-27 09:00:00|12691.1|12687.1|12678.6|12674.6|12691.1|12687.1|12662.9|12658.9|3994
1664272800000|2022-09-27 10:00:00|12681.7|12677.7|12706.7|12702.7|12709.8|12705.8|12681.7|12677.7|5109
1664276400000|2022-09-27 11:00:00|12709.8|12705.8|12703.6|12699.6|12725.4|12721.4|12697.3|12693.3|10691
1664280000000|2022-09-27 12:00:00|12700.4|12696.4|12631.7|12627.7|12722.3|12718.3|12628.6|12624.6|16504
1664283600000|2022-09-27 13:00:00|12634.8|12630.8|12542.6|12538.6|12653.6|12649.6|12541.1|12537.1|29215
1664287200000|2022-09-27 14:00:00|12537.9|12533.9|12547.3|12543.3|12569.2|12565.2|12491.1|12487.1|30975
1664290800000|2022-09-27 15:00:00|12544.2|12540.2|12500.4|12496.4|12553.6|12549.6|12478.6|12474.6|19423
1664294400000|2022-09-27 16:00:00|12502|12498|12487.9|12483.9|12506.7|12502.7|12459.8|12455.8|18299
1664298000000|2022-09-27 17:00:00|12486.4|12482.4|12469.2|12465.2|12489.5|12485.5|12447.3|12443.3|16518
1664301600000|2022-09-27 18:00:00|12467.6|12463.6|12481.7|12477.7|12503.6|12499.6|12466.1|12462.1|15660
1664305200000|2022-09-27 19:00:00|12478.6|12474.6|12453.6|12449.6|12491.1|12487.1|12453.6|12449.6|14924
1664308800000|2022-09-27 20:00:00|12459.8|12455.8|12503.6|12499.6|12506.7|12502.7|12444.2|12440.2|12532
1664316000000|2022-09-27 22:00:00|12512.9|12508.9|12494.2|12490.2|12519.2|12515.2|12487.9|12483.9|2364
1664319600000|2022-09-27 23:00:00|12497.3|12493.3|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|1098
1664323200000|2022-09-28 00:00:00|12497.3|12493.3|12475.4|12471.4|12503.6|12499.6|12462.9|12458.9|3421
1664326800000|2022-09-28 01:00:00|12473.9|12469.9|12453.6|12449.6|12481.7|12477.7|12447.3|12443.3|2609
1664330400000|2022-09-28 02:00:00|12455.1|12451.1|12453.6|12449.6|12456.7|12452.7|12428.6|12424.6|3123
1664334000000|2022-09-28 03:00:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|1042
1664337600000|2022-09-28 04:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12434.8|12430.8|1141
1664341200000|2022-09-28 05:00:00|12459.8|12455.8|12466.1|12462.1|12472.3|12468.3|12456.7|12452.7|1406
1664344800000|2022-09-28 06:00:00|12469.2|12465.2|12422.3|12418.3|12472.3|12468.3|12419.2|12415.2|4792
1664348400000|2022-09-28 07:00:00|12419.2|12415.2|12452|12448|12459.8|12455.8|12400.4|12396.4|9406
1664352000000|2022-09-28 08:00:00|12453.6|12449.6|12431.7|12427.7|12459.8|12455.8|12419.2|12415.2|5976
1664355600000|2022-09-28 09:00:00|12430.1|12426.1|12400.4|12396.4|12434.8|12430.8|12397.3|12393.3|4409
1664359200000|2022-09-28 10:00:00|12397.3|12393.3|12494.2|12490.2|12556.7|12552.7|12394.2|12390.2|22268
1664362800000|2022-09-28 11:00:00|12492.6|12488.6|12478.6|12474.6|12512.9|12508.9|12447.3|12443.3|14019
1664366400000|2022-09-28 12:00:00|12480.1|12476.1|12583.3|12579.3|12594.2|12590.2|12480.1|12476.1|26624
1664370000000|2022-09-28 13:00:00|12581.7|12577.7|12616.1|12612.1|12672.3|12668.3|12578.6|12574.6|35342
1664373600000|2022-09-28 14:00:00|12619.2|12615.2|12681.7|12677.7|12694.2|12690.2|12594.2|12590.2|23279
1664377200000|2022-09-28 15:00:00|12678.6|12674.6|12728.6|12724.6|12734.8|12730.8|12675.4|12671.4|25956
1664380800000|2022-09-28 16:00:00|12725.4|12721.4|12716.1|12712.1|12728.6|12724.6|12675.4|12671.4|13086
1664384400000|2022-09-28 17:00:00|12712.9|12708.9|12737.9|12733.9|12769.2|12765.2|12709.8|12705.8|19486
1664388000000|2022-09-28 18:00:00|12741.1|12737.1|12769.2|12765.2|12775.4|12771.4|12728.6|12724.6|13913
1664391600000|2022-09-28 19:00:00|12766.1|12762.1|12766.1|12762.1|12787.9|12783.9|12753.6|12749.6|20761
1664395200000|2022-09-28 20:00:00|12769.2|12765.2|12722.3|12718.3|12769.2|12765.2|12712.9|12708.9|14789
1664402400000|2022-09-28 22:00:00|12716.1|12712.1|12700.4|12696.4|12716.1|12712.1|12697.3|12693.3|2193
1664406000000|2022-09-28 23:00:00|12702|12698|12697.3|12693.3|12709.8|12705.8|12687.9|12683.9|1413
1664409600000|2022-09-29 00:00:00|12700.4|12696.4|12725.4|12721.4|12728.6|12724.6|12697.3|12693.3|1670
1664413200000|2022-09-29 01:00:00|12728.6|12724.6|12709.8|12705.8|12728.6|12724.6|12687.9|12683.9|1862
1664416800000|2022-09-29 02:00:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12697.3|12693.3|1397
1664420400000|2022-09-29 03:00:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12684.8|12680.8|1499
1664424000000|2022-09-29 04:00:00|12697.3|12693.3|12684.8|12680.8|12700.4|12696.4|12684.8|12680.8|996
1664427600000|2022-09-29 05:00:00|12681.7|12677.7|12625.4|12621.4|12687.9|12683.9|12622.3|12618.3|4172
1664431200000|2022-09-29 06:00:00|12622.3|12618.3|12616.1|12612.1|12641.1|12637.1|12587.9|12583.9|7122
1664434800000|2022-09-29 07:00:00|12625.4|12621.4|12591.1|12587.1|12637.9|12633.9|12572.3|12568.3|10532
1664438400000|2022-09-29 08:00:00|12587.9|12583.9|12584.8|12580.8|12622.3|12618.3|12575.4|12571.4|7108
1664442000000|2022-09-29 09:00:00|12587.9|12583.9|12600.4|12596.4|12609.8|12605.8|12572.3|12568.3|5107
1664445600000|2022-09-29 10:00:00|12597.3|12593.3|12616.1|12612.1|12622.3|12618.3|12591.1|12587.1|4321
1664449200000|2022-09-29 11:00:00|12612.9|12608.9|12606.7|12602.7|12628.6|12624.6|12603.6|12599.6|6912
1664452800000|2022-09-29 12:00:00|12609.8|12605.8|12650.4|12646.4|12653.6|12649.6|12597.3|12593.3|20981
1664456400000|2022-09-29 13:00:00|12653.6|12649.6|12669.2|12665.2|12694.2|12690.2|12637.9|12633.9|19739
1664460000000|2022-09-29 14:00:00|12666.1|12662.1|12681.7|12677.7|12700.4|12696.4|12644.2|12640.2|20812
1664463600000|2022-09-29 15:00:00|12678.6|12674.6|12734.8|12730.8|12747.3|12743.3|12675.4|12671.4|19024
1664467200000|2022-09-29 16:00:00|12737.9|12733.9|12681.7|12677.7|12756.7|12752.7|12675.4|12671.4|14195
1664470800000|2022-09-29 17:00:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12675.4|12671.4|8171
1664474400000|2022-09-29 18:00:00|12697.3|12693.3|12709.8|12705.8|12719.2|12715.2|12681.7|12677.7|10805
1664478000000|2022-09-29 19:00:00|12706.7|12702.7|12691.1|12687.1|12706.7|12702.7|12681.7|12677.7|10802
1664481600000|2022-09-29 20:00:00|12687.9|12683.9|12656.7|12652.7|12694.2|12690.2|12647.3|12643.3|10587
1664488800000|2022-09-29 22:00:00|12645.8|12641.8|12662.9|12658.9|12669.2|12665.2|12644.2|12640.2|912
1664492400000|2022-09-29 23:00:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|484
1664496000000|2022-09-30 00:00:00|12664.5|12660.5|12662.9|12658.9|12678.6|12674.6|12644.2|12640.2|1139
1664499600000|2022-09-30 01:00:00|12666.1|12662.1|12656.7|12652.7|12672.3|12668.3|12653.6|12649.6|858
1664503200000|2022-09-30 02:00:00|12658.3|12654.3|12659.8|12655.8|12672.3|12668.3|12653.6|12649.6|1222
1664506800000|2022-09-30 03:00:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|574
1664510400000|2022-09-30 04:00:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|558
1664514000000|2022-09-30 05:00:00|12659.8|12655.8|12672.3|12668.3|12678.6|12674.6|12656.7|12652.7|1370
1664517600000|2022-09-30 06:00:00|12675.4|12671.4|12744.2|12740.2|12744.2|12740.2|12675.4|12671.4|5661
1664521200000|2022-09-30 07:00:00|12747.3|12743.3|12756.7|12752.7|12775.4|12771.4|12737.9|12733.9|8494
1664524800000|2022-09-30 08:00:00|12759.8|12755.8|12759.8|12755.8|12781.7|12777.7|12744.2|12740.2|5750
1664528400000|2022-09-30 09:00:00|12756.7|12752.7|12772.3|12768.3|12791.1|12787.1|12750.4|12746.4|4583
1664532000000|2022-09-30 10:00:00|12769.2|12765.2|12784.8|12780.8|12803.6|12799.6|12769.2|12765.2|4579
1664535600000|2022-09-30 11:00:00|12787.9|12783.9|12775.4|12771.4|12797.3|12793.3|12772.3|12768.3|6341
1664539200000|2022-09-30 12:00:00|12778.6|12774.6|12772.3|12768.3|12803.6|12799.6|12708.3|12704.3|20615
1664542800000|2022-09-30 13:00:00|12769.2|12765.2|12772.3|12768.3|12803.6|12799.6|12725.4|12721.4|20396
1664546400000|2022-09-30 14:00:00|12775.4|12771.4|12716.1|12712.1|12778.6|12774.6|12694.2|12690.2|19397
1664550000000|2022-09-30 15:00:00|12719.2|12715.2|12725.4|12721.4|12737.9|12733.9|12703.6|12699.6|13772
1664553600000|2022-09-30 16:00:00|12728.6|12724.6|12728.6|12724.6|12734.8|12730.8|12706.7|12702.7|13655
1664557200000|2022-09-30 17:00:00|12725.4|12721.4|12709.8|12705.8|12731.7|12727.7|12687.9|12683.9|8631
1664560800000|2022-09-30 18:00:00|12706.7|12702.7|12641.1|12637.1|12725.4|12721.4|12637.9|12633.9|14367
1664564400000|2022-09-30 19:00:00|12642.6|12638.6|12656.7|12652.7|12659.8|12655.8|12603.6|12599.6|41798
1664568000000|2022-09-30 20:00:00|12653.6|12649.6|12611.4|12607.4|12656.7|12652.7|12603.6|12599.6|20073
1664748000000|2022-10-02 22:00:00|12619.2|12615.2|12647.3|12643.3|12656.7|12652.7|12619.2|12615.2|2749
1664751600000|2022-10-02 23:00:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12627|12623|2158
1664755200000|2022-10-03 00:00:00|12634.8|12630.8|12662.9|12658.9|12662.9|12658.9|12631.7|12627.7|1673
1664758800000|2022-10-03 01:00:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12644.2|12640.2|1649
1664762400000|2022-10-03 02:00:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12659.8|12655.8|1072
1664766000000|2022-10-03 03:00:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|451
1664769600000|2022-10-03 04:00:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12659.8|12655.8|1009
1664773200000|2022-10-03 05:00:00|12667.6|12663.6|12691.1|12687.1|12694.2|12690.2|12666.1|12662.1|1074
1664776800000|2022-10-03 06:00:00|12687.9|12683.9|12662.9|12658.9|12691.1|12687.1|12656.7|12652.7|3015
1664780400000|2022-10-03 07:00:00|12666.1|12662.1|12666.1|12662.1|12700.4|12696.4|12659.8|12655.8|6200
1664784000000|2022-10-03 08:00:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12634.8|12630.8|4530
1664787600000|2022-10-03 09:00:00|12672.3|12668.3|12672.3|12668.3|12684.8|12680.8|12656.7|12652.7|2870
1664791200000|2022-10-03 10:00:00|12669.2|12665.2|12700.4|12696.4|12706.7|12702.7|12669.2|12665.2|4059
1664794800000|2022-10-03 11:00:00|12697.3|12693.3|12784.8|12780.8|12787.9|12783.9|12697.3|12693.3|9922
1664798400000|2022-10-03 12:00:00|12787.9|12783.9|12794.2|12790.2|12806.7|12802.7|12766.1|12762.1|16388
1664802000000|2022-10-03 13:00:00|12791.1|12787.1|12780.1|12776.1|12847.3|12843.3|12775.4|12771.4|20536
1664805600000|2022-10-03 14:00:00|12789.5|12785.5|12875.4|12871.4|12894.2|12890.2|12789.5|12785.5|26249
1664809200000|2022-10-03 15:00:00|12878.6|12874.6|12878.6|12874.6|12934.8|12930.8|12866.1|12862.1|20815
1664812800000|2022-10-03 16:00:00|12875.4|12871.4|12850.4|12846.4|12894.2|12890.2|12844.2|12840.2|10782
1664816400000|2022-10-03 17:00:00|12847.3|12843.3|12831.7|12827.7|12853.6|12849.6|12828.6|12824.6|6185
1664820000000|2022-10-03 18:00:00|12828.6|12824.6|12831.7|12827.7|12841.1|12837.1|12822.3|12818.3|10816
1664823600000|2022-10-03 19:00:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12803.6|12799.6|11855
1664827200000|2022-10-03 20:00:00|12834.8|12830.8|12850.4|12846.4|12856.7|12852.7|12825.4|12821.4|8200
1664834400000|2022-10-03 22:00:00|12839.5|12835.5|12869.2|12865.2|12891.1|12887.1|12837.9|12833.9|2232
1664838000000|2022-10-03 23:00:00|12870.8|12866.8|12878.6|12874.6|12884.8|12880.8|12866.1|12862.1|964
1664841600000|2022-10-04 00:00:00|12881.7|12877.7|12859.8|12855.8|12894.2|12890.2|12853.6|12849.6|2498
1664845200000|2022-10-04 01:00:00|12856.7|12852.7|12844.2|12840.2|12862.9|12858.9|12841.1|12837.1|1493
1664848800000|2022-10-04 02:00:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|731
1664852400000|2022-10-04 03:00:00|12844.2|12840.2|12891.1|12887.1|12897.3|12893.3|12841.1|12837.1|3212
1664856000000|2022-10-04 04:00:00|12887.9|12883.9|12875.4|12871.4|12894.2|12890.2|12869.2|12865.2|1763
1664859600000|2022-10-04 05:00:00|12877|12873|12862.9|12858.9|12881.7|12877.7|12859.8|12855.8|1486
1664863200000|2022-10-04 06:00:00|12864.5|12860.5|12919.2|12915.2|12928.6|12924.6|12853.6|12849.6|5416
1664866800000|2022-10-04 07:00:00|12916.1|12912.1|12912.9|12908.9|12937.9|12933.9|12878.6|12874.6|8849
1664870400000|2022-10-04 08:00:00|12916.1|12912.1|12909.8|12905.8|12925.4|12921.4|12900.4|12896.4|4442
1664874000000|2022-10-04 09:00:00|12911.4|12907.4|12912.9|12908.9|12937.9|12933.9|12897.3|12893.3|6424
1664877600000|2022-10-04 10:00:00|12909.8|12905.8|12919.2|12915.2|12937.9|12933.9|12906.7|12902.7|5040
1664881200000|2022-10-04 11:00:00|12916.1|12912.1|12903.6|12899.6|12922.3|12918.3|12897.3|12893.3|8292
1664884800000|2022-10-04 12:00:00|12900.4|12896.4|12897.3|12893.3|12912.9|12908.9|12862.9|12858.9|16169
1664888400000|2022-10-04 13:00:00|12894.2|12890.2|12853.6|12849.6|12912.9|12908.9|12812.9|12808.9|17954
1664892000000|2022-10-04 14:00:00|12867.6|12863.6|12897.3|12893.3|12934.8|12930.8|12859.8|12855.8|22172
1664895600000|2022-10-04 15:00:00|12900.4|12896.4|12869.2|12865.2|12900.4|12896.4|12847.3|12843.3|10915
1664899200000|2022-10-04 16:00:00|12872.3|12868.3|12856.7|12852.7|12884.8|12880.8|12856.7|12852.7|6856
1664902800000|2022-10-04 17:00:00|12853.6|12849.6|12859.8|12855.8|12872.3|12868.3|12853.6|12849.6|6161
1664906400000|2022-10-04 18:00:00|12856.7|12852.7|12866.1|12862.1|12869.2|12865.2|12841.1|12837.1|6726
1664910000000|2022-10-04 19:00:00|12862.9|12858.9|12841.1|12837.1|12878.6|12874.6|12841.1|12837.1|8337
1664913600000|2022-10-04 20:00:00|12837.9|12833.9|12847.3|12843.3|12856.7|12852.7|12834.8|12830.8|8823
1664920800000|2022-10-04 22:00:00|12841.1|12837.1|12844.2|12840.2|12850.4|12846.4|12834.8|12830.8|906
1664924400000|2022-10-04 23:00:00|12847.3|12843.3|12859.8|12855.8|12859.8|12855.8|12841.1|12837.1|791
1664928000000|2022-10-05 00:00:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12847.3|12843.3|1353
1664931600000|2022-10-05 01:00:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12850.4|12846.4|941
1664935200000|2022-10-05 02:00:00|12869.2|12865.2|12850.4|12846.4|12872.3|12868.3|12850.4|12846.4|737
1664938800000|2022-10-05 03:00:00|12852|12848|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|498
1664942400000|2022-10-05 04:00:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|387
1664946000000|2022-10-05 05:00:00|12844.2|12840.2|12847.3|12843.3|12862.9|12858.9|12841.1|12837.1|880
1664949600000|2022-10-05 06:00:00|12850.4|12846.4|12816.1|12812.1|12859.8|12855.8|12809.8|12805.8|3008
1664953200000|2022-10-05 07:00:00|12819.2|12815.2|12791.1|12787.1|12819.2|12815.2|12778.6|12774.6|6410
1664956800000|2022-10-05 08:00:00|12787.9|12783.9|12747.3|12743.3|12791.1|12787.1|12734.8|12730.8|6391
1664960400000|2022-10-05 09:00:00|12744.2|12740.2|12747.3|12743.3|12756.7|12752.7|12737.9|12733.9|3514
1664964000000|2022-10-05 10:00:00|12748.9|12744.9|12775.4|12771.4|12778.6|12774.6|12748.9|12744.9|3951
1664967600000|2022-10-05 11:00:00|12778.6|12774.6|12762.9|12758.9|12794.2|12790.2|12762.9|12758.9|5305
1664971200000|2022-10-05 12:00:00|12766.1|12762.1|12747.3|12743.3|12784.8|12780.8|12737.9|12733.9|13493
1664974800000|2022-10-05 13:00:00|12744.2|12740.2|12706.7|12702.7|12756.7|12752.7|12691.1|12687.1|15716
1664978400000|2022-10-05 14:00:00|12692.6|12688.6|12647.3|12643.3|12700.4|12696.4|12637.9|12633.9|30024
1664982000000|2022-10-05 15:00:00|12650.4|12646.4|12662.9|12658.9|12681.7|12677.7|12647.3|12643.3|13642
1664985600000|2022-10-05 16:00:00|12666.1|12662.1|12656.7|12652.7|12675.4|12671.4|12653.6|12649.6|8411
1664989200000|2022-10-05 17:00:00|12653.6|12649.6|12662.9|12658.9|12672.3|12668.3|12650.4|12646.4|5431
1664992800000|2022-10-05 18:00:00|12659.8|12655.8|12681.7|12677.7|12681.7|12677.7|12659.8|12655.8|9073
1664996400000|2022-10-05 19:00:00|12684.8|12680.8|12687.9|12683.9|12697.3|12693.3|12675.4|12671.4|10231
1665000000000|2022-10-05 20:00:00|12684.8|12680.8|12687.9|12683.9|12703.6|12699.6|12684.8|12680.8|6708
1665007200000|2022-10-05 22:00:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|765
1665010800000|2022-10-05 23:00:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12683.3|12679.3|547
1665014400000|2022-10-06 00:00:00|12694.2|12690.2|12709.8|12705.8|12719.2|12715.2|12691.1|12687.1|1808
1665018000000|2022-10-06 01:00:00|12711.4|12707.4|12691.1|12687.1|12712.9|12708.9|12691.1|12687.1|1243
1665021600000|2022-10-06 02:00:00|12692.6|12688.6|12694.2|12690.2|12698.9|12694.9|12687.9|12683.9|915
1665025200000|2022-10-06 03:00:00|12691.1|12687.1|12706.7|12702.7|12712.9|12708.9|12691.1|12687.1|948
1665028800000|2022-10-06 04:00:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|752
1665032400000|2022-10-06 05:00:00|12706.7|12702.7|12700.4|12696.4|12712.9|12708.9|12697.3|12693.3|1117
1665036000000|2022-10-06 06:00:00|12703.6|12699.6|12666.1|12662.1|12706.7|12702.7|12666.1|12662.1|3560
1665039600000|2022-10-06 07:00:00|12669.2|12665.2|12656.7|12652.7|12669.2|12665.2|12644.2|12640.2|5270
1665043200000|2022-10-06 08:00:00|12653.6|12649.6|12694.2|12690.2|12694.2|12690.2|12650.4|12646.4|4893
1665046800000|2022-10-06 09:00:00|12697.3|12693.3|12684.8|12680.8|12703.6|12699.6|12672.3|12668.3|4000
1665050400000|2022-10-06 10:00:00|12683.3|12679.3|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|2537
1665054000000|2022-10-06 11:00:00|12675.4|12671.4|12687.9|12683.9|12694.2|12690.2|12659.8|12655.8|5149
1665057600000|2022-10-06 12:00:00|12684.8|12680.8|12700.4|12696.4|12728.6|12724.6|12678.6|12674.6|14554
1665061200000|2022-10-06 13:00:00|12703.6|12699.6|12647.3|12643.3|12703.6|12699.6|12631.7|12627.7|18496
1665064800000|2022-10-06 14:00:00|12644.2|12640.2|12622.3|12618.3|12644.2|12640.2|12587.9|12583.9|16194
1665068400000|2022-10-06 15:00:00|12625.4|12621.4|12644.2|12640.2|12653.6|12649.6|12609.8|12605.8|9437
1665072000000|2022-10-06 16:00:00|12647.3|12643.3|12644.2|12640.2|12656.7|12652.7|12631.7|12627.7|6583
1665075600000|2022-10-06 17:00:00|12641.1|12637.1|12656.7|12652.7|12678.6|12674.6|12641.1|12637.1|8600
1665079200000|2022-10-06 18:00:00|12659.8|12655.8|12628.6|12624.6|12662.9|12658.9|12628.6|12624.6|9415
1665082800000|2022-10-06 19:00:00|12631.7|12627.7|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|9707
1665086400000|2022-10-06 20:00:00|12628.6|12624.6|12625.4|12621.4|12637.9|12633.9|12619.2|12615.2|6457
1665093600000|2022-10-06 22:00:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12622.3|12618.3|933
1665097200000|2022-10-06 23:00:00|12634.8|12630.8|12634.8|12630.8|12644.2|12640.2|12631.7|12627.7|875
1665100800000|2022-10-07 00:00:00|12633.3|12629.3|12625.4|12621.4|12637.9|12633.9|12625.4|12621.4|1108
1665104400000|2022-10-07 01:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|789
1665108000000|2022-10-07 02:00:00|12633.3|12629.3|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|661
1665111600000|2022-10-07 03:00:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|385
1665115200000|2022-10-07 04:00:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|263
1665118800000|2022-10-07 05:00:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|977
1665122400000|2022-10-07 06:00:00|12620.8|12616.8|12606.7|12602.7|12622.3|12618.3|12594.2|12590.2|5120
1665126000000|2022-10-07 07:00:00|12609.8|12605.8|12600.4|12596.4|12616.1|12612.1|12594.2|12590.2|4016
1665129600000|2022-10-07 08:00:00|12603.6|12599.6|12611.4|12607.4|12612.9|12608.9|12591.1|12587.1|2319
1665133200000|2022-10-07 09:00:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12606.7|12602.7|2271
1665136800000|2022-10-07 10:00:00|12609.8|12605.8|12597.3|12593.3|12611.4|12607.4|12587.9|12583.9|2804
1665140400000|2022-10-07 11:00:00|12594.2|12590.2|12622.3|12618.3|12622.3|12618.3|12594.2|12590.2|3747
1665144000000|2022-10-07 12:00:00|12619.2|12615.2|12537.9|12533.9|12633.3|12629.3|12509.8|12505.8|26062
1665147600000|2022-10-07 13:00:00|12534.8|12530.8|12525.4|12521.4|12559.8|12555.8|12519.2|12515.2|17578
1665151200000|2022-10-07 14:00:00|12522.3|12518.3|12544.2|12540.2|12559.8|12555.8|12509.8|12505.8|14185
1665154800000|2022-10-07 15:00:00|12547.3|12543.3|12575.4|12571.4|12591.1|12587.1|12544.2|12540.2|9354
1665158400000|2022-10-07 16:00:00|12572.3|12568.3|12572.3|12568.3|12603.6|12599.6|12569.2|12565.2|7974
1665162000000|2022-10-07 17:00:00|12569.2|12565.2|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|3761
1665165600000|2022-10-07 18:00:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|5741
1665169200000|2022-10-07 19:00:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12541.1|12537.1|6614
1665172800000|2022-10-07 20:00:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|3968
1665352800000|2022-10-09 22:00:00|12550.4|12546.4|12553.6|12549.6|12569.2|12565.2|12550.4|12546.4|883
1665356400000|2022-10-09 23:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|417
1665360000000|2022-10-10 00:00:00|12547.3|12543.3|12562.9|12558.9|12562.9|12558.9|12547.3|12543.3|839
1665363600000|2022-10-10 01:00:00|12561.4|12557.4|12569.2|12565.2|12572.3|12568.3|12556.7|12552.7|644
1665367200000|2022-10-10 02:00:00|12567.6|12563.6|12559.8|12555.8|12567.6|12563.6|12556.7|12552.7|461
1665370800000|2022-10-10 03:00:00|12558.3|12554.3|12562.9|12558.9|12566.1|12562.1|12558.3|12554.3|177
1665374400000|2022-10-10 04:00:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12558.3|12554.3|195
1665378000000|2022-10-10 05:00:00|12562.9|12558.9|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|915
1665381600000|2022-10-10 06:00:00|12578.6|12574.6|12556.7|12552.7|12578.6|12574.6|12556.7|12552.7|1490
1665385200000|2022-10-10 07:00:00|12559.8|12555.8|12562.9|12558.9|12581.7|12577.7|12559.8|12555.8|3061
1665388800000|2022-10-10 08:00:00|12564.5|12560.5|12550.4|12546.4|12572.3|12568.3|12541.1|12537.1|2452
1665392400000|2022-10-10 09:00:00|12553.6|12549.6|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|1073
1665396000000|2022-10-10 10:00:00|12556.7|12552.7|12522.3|12518.3|12556.7|12552.7|12519.2|12515.2|2540
1665399600000|2022-10-10 11:00:00|12525.4|12521.4|12512.9|12508.9|12531.7|12527.7|12509.8|12505.8|1953
1665403200000|2022-10-10 12:00:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12500.4|12496.4|3865
1665406800000|2022-10-10 13:00:00|12527|12523|12487.9|12483.9|12541.1|12537.1|12478.6|12474.6|5021
1665410400000|2022-10-10 14:00:00|12491.1|12487.1|12409.8|12405.8|12491.1|12487.1|12381.7|12377.7|10912
1665414000000|2022-10-10 15:00:00|12406.7|12402.7|12387.9|12383.9|12412.9|12408.9|12375.4|12371.4|7556
1665417600000|2022-10-10 16:00:00|12384.8|12380.8|12375.4|12371.4|12391.1|12387.1|12375.4|12371.4|3091
1665421200000|2022-10-10 17:00:00|12372.3|12368.3|12412.9|12408.9|12422.3|12418.3|12369.2|12365.2|5434
1665424800000|2022-10-10 18:00:00|12416.1|12412.1|12419.2|12415.2|12428.6|12424.6|12412.9|12408.9|2769
1665428400000|2022-10-10 19:00:00|12422.3|12418.3|12422.3|12418.3|12437.9|12433.9|12422.3|12418.3|3426
1665432000000|2022-10-10 20:00:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|1417
1665439200000|2022-10-10 22:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|814
1665442800000|2022-10-10 23:00:00|12428.6|12424.6|12427|12423|12434.8|12430.8|12425.4|12421.4|728
1665446400000|2022-10-11 00:00:00|12428.6|12424.6|12434.8|12430.8|12437.9|12433.9|12419.2|12415.2|1890
1665450000000|2022-10-11 01:00:00|12431.7|12427.7|12397.3|12393.3|12437.9|12433.9|12391.1|12387.1|1787
1665453600000|2022-10-11 02:00:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12391.1|12387.1|992
1665457200000|2022-10-11 03:00:00|12403.6|12399.6|12387.9|12383.9|12403.6|12399.6|12384.8|12380.8|1066
1665460800000|2022-10-11 04:00:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12375.4|12371.4|1179
1665464400000|2022-10-11 05:00:00|12387.9|12383.9|12384.8|12380.8|12394.2|12390.2|12375.4|12371.4|1206
1665468000000|2022-10-11 06:00:00|12387.9|12383.9|12400.4|12396.4|12412.9|12408.9|12375.4|12371.4|4288
1665471600000|2022-10-11 07:00:00|12403.6|12399.6|12437.9|12433.9|12447.3|12443.3|12400.4|12396.4|8343
1665475200000|2022-10-11 08:00:00|12441.1|12437.1|12456.7|12452.7|12469.2|12465.2|12441.1|12437.1|3971
1665478800000|2022-10-11 09:00:00|12455.1|12451.1|12441.1|12437.1|12462.9|12458.9|12425.4|12421.4|4053
1665482400000|2022-10-11 10:00:00|12437.9|12433.9|12466.1|12462.1|12466.1|12462.1|12434.8|12430.8|3809
1665486000000|2022-10-11 11:00:00|12469.2|12465.2|12487.9|12483.9|12487.9|12483.9|12459.8|12455.8|6047
1665489600000|2022-10-11 12:00:00|12491.1|12487.1|12475.4|12471.4|12531.7|12527.7|12472.3|12468.3|14496
1665493200000|2022-10-11 13:00:00|12472.3|12468.3|12450.4|12446.4|12484.8|12480.8|12450.4|12446.4|13460
1665496800000|2022-10-11 14:00:00|12447.3|12443.3|12484.8|12480.8|12491.1|12487.1|12406.7|12402.7|18171
1665500400000|2022-10-11 15:00:00|12481.7|12477.7|12516.1|12512.1|12519.2|12515.2|12481.7|12477.7|11811
1665504000000|2022-10-11 16:00:00|12512.9|12508.9|12534.8|12530.8|12550.4|12546.4|12509.8|12505.8|8913
1665507600000|2022-10-11 17:00:00|12533.3|12529.3|12530.1|12526.1|12544.2|12540.2|12519.2|12515.2|5901
1665511200000|2022-10-11 18:00:00|12528.6|12524.6|12469.2|12465.2|12534.8|12530.8|12462.9|12458.9|10800
1665514800000|2022-10-11 19:00:00|12466.1|12462.1|12459.8|12455.8|12481.7|12477.7|12456.7|12452.7|10151
1665518400000|2022-10-11 20:00:00|12456.7|12452.7|12437.9|12433.9|12466.1|12462.1|12437.9|12433.9|8011
1665525600000|2022-10-11 22:00:00|12444.2|12440.2|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|654
1665529200000|2022-10-11 23:00:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|546
1665532800000|2022-10-12 00:00:00|12431.7|12427.7|12441.1|12437.1|12456.7|12452.7|12428.6|12424.6|1851
1665536400000|2022-10-12 01:00:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12428.6|12424.6|1266
1665540000000|2022-10-12 02:00:00|12431.7|12427.7|12444.2|12440.2|12444.2|12440.2|12431.7|12427.7|602
1665543600000|2022-10-12 03:00:00|12441.1|12437.1|12456.7|12452.7|12459.8|12455.8|12441.1|12437.1|1154
1665547200000|2022-10-12 04:00:00|12453.6|12449.6|12459.8|12455.8|12503.6|12499.6|12453.6|12449.6|2636
1665550800000|2022-10-12 05:00:00|12462.9|12458.9|12456.7|12452.7|12469.2|12465.2|12450.4|12446.4|1129
1665554400000|2022-10-12 06:00:00|12462.9|12458.9|12484.8|12480.8|12503.6|12499.6|12453.6|12449.6|4149
1665558000000|2022-10-12 07:00:00|12486.4|12482.4|12469.2|12465.2|12491.1|12487.1|12441.1|12437.1|7378
1665561600000|2022-10-12 08:00:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12459.8|12455.8|3262
1665565200000|2022-10-12 09:00:00|12475.4|12471.4|12441.1|12437.1|12478.6|12474.6|12431.7|12427.7|4422
1665568800000|2022-10-12 10:00:00|12444.2|12440.2|12416.1|12412.1|12444.2|12440.2|12406.7|12402.7|3732
1665572400000|2022-10-12 11:00:00|12419.2|12415.2|12419.2|12415.2|12437.9|12433.9|12412.9|12408.9|4584
1665576000000|2022-10-12 12:00:00|12416.1|12412.1|12434.8|12430.8|12466.1|12462.1|12403.6|12399.6|16081
1665579600000|2022-10-12 13:00:00|12437.9|12433.9|12447.3|12443.3|12459.8|12455.8|12391.1|12387.1|17136
1665583200000|2022-10-12 14:00:00|12444.2|12440.2|12444.2|12440.2|12469.2|12465.2|12437.9|12433.9|12146
1665586800000|2022-10-12 15:00:00|12441.1|12437.1|12481.7|12477.7|12481.7|12477.7|12434.8|12430.8|9741
1665590400000|2022-10-12 16:00:00|12484.8|12480.8|12487.9|12483.9|12522.3|12518.3|12475.4|12471.4|15920
1665594000000|2022-10-12 17:00:00|12486.4|12482.4|12484.8|12480.8|12498.9|12494.9|12459.8|12455.8|11423
1665597600000|2022-10-12 18:00:00|12483.3|12479.3|12512.9|12508.9|12534.8|12530.8|12481.7|12477.7|12150
1665601200000|2022-10-12 19:00:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12494.2|12490.2|9369
1665604800000|2022-10-12 20:00:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12506.7|12502.7|5442
1665612000000|2022-10-12 22:00:00|12528.6|12524.6|12512.9|12508.9|12531.7|12527.7|12509.8|12505.8|912
1665615600000|2022-10-12 23:00:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|379
1665619200000|2022-10-13 00:00:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|1326
1665622800000|2022-10-13 01:00:00|12506.7|12502.7|12494.2|12490.2|12509.8|12505.8|12494.2|12490.2|462
1665626400000|2022-10-13 02:00:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|1159
1665630000000|2022-10-13 03:00:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|948
1665633600000|2022-10-13 04:00:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|713
1665637200000|2022-10-13 05:00:00|12478.6|12474.6|12481.7|12477.7|12489.5|12485.5|12478.6|12474.6|1207
1665640800000|2022-10-13 06:00:00|12484.8|12480.8|12472.3|12468.3|12506.7|12502.7|12472.3|12468.3|2691
1665644400000|2022-10-13 07:00:00|12470.8|12466.8|12481.7|12477.7|12494.2|12490.2|12466.1|12462.1|4321
1665648000000|2022-10-13 08:00:00|12478.6|12474.6|12487.9|12483.9|12497.3|12493.3|12469.2|12465.2|2592
1665651600000|2022-10-13 09:00:00|12489.5|12485.5|12509.8|12505.8|12525.4|12521.4|12487.9|12483.9|4724
1665655200000|2022-10-13 10:00:00|12512.9|12508.9|12525.4|12521.4|12534.8|12530.8|12509.8|12505.8|3187
1665658800000|2022-10-13 11:00:00|12522.3|12518.3|12553.6|12549.6|12587.9|12583.9|12516.1|12512.1|10561
1665662400000|2022-10-13 12:00:00|12555.1|12551.1|12331.7|12327.7|12584.8|12580.8|12325.4|12321.4|33925
1665666000000|2022-10-13 13:00:00|12328.6|12324.6|12403.6|12399.6|12403.6|12399.6|12289.5|12285.5|26015
1665669600000|2022-10-13 14:00:00|12400.4|12396.4|12400.4|12396.4|12462.9|12458.9|12384.8|12380.8|26902
1665673200000|2022-10-13 15:00:00|12397.3|12393.3|12450.4|12446.4|12484.8|12480.8|12378.6|12374.6|20792
1665676800000|2022-10-13 16:00:00|12453.6|12449.6|12455.1|12451.1|12475.4|12471.4|12425.4|12421.4|13520
1665680400000|2022-10-13 17:00:00|12456.7|12452.7|12509.8|12505.8|12537.9|12533.9|12441.1|12437.1|15696
1665684000000|2022-10-13 18:00:00|12506.7|12502.7|12456.7|12452.7|12506.7|12502.7|12441.1|12437.1|9442
1665687600000|2022-10-13 19:00:00|12453.6|12449.6|12459.8|12455.8|12466.1|12462.1|12434.8|12430.8|9472
1665691200000|2022-10-13 20:00:00|12456.7|12452.7|12469.2|12465.2|12469.2|12465.2|12434.8|12430.8|6936
1665698400000|2022-10-13 22:00:00|12466.1|12462.1|12447.3|12443.3|12466.1|12462.1|12437.9|12433.9|917
1665702000000|2022-10-13 23:00:00|12448.9|12444.9|12444.2|12440.2|12456.7|12452.7|12444.2|12440.2|919
1665705600000|2022-10-14 00:00:00|12441.1|12437.1|12466.1|12462.1|12469.2|12465.2|12434.8|12430.8|1505
1665709200000|2022-10-14 01:00:00|12469.2|12465.2|12506.7|12502.7|12516.1|12512.1|12467.6|12463.6|2625
1665712800000|2022-10-14 02:00:00|12509.8|12505.8|12497.3|12493.3|12509.8|12505.8|12491.1|12487.1|798
1665716400000|2022-10-14 03:00:00|12494.2|12490.2|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|785
1665720000000|2022-10-14 04:00:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12475.4|12471.4|799
1665723600000|2022-10-14 05:00:00|12478.6|12474.6|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|1067
1665727200000|2022-10-14 06:00:00|12481.7|12477.7|12528.6|12524.6|12544.2|12540.2|12478.6|12474.6|5134
1665730800000|2022-10-14 07:00:00|12525.4|12521.4|12531.7|12527.7|12537.9|12533.9|12487.9|12483.9|4674
1665734400000|2022-10-14 08:00:00|12534.8|12530.8|12509.8|12505.8|12537.9|12533.9|12503.6|12499.6|3638
1665738000000|2022-10-14 09:00:00|12512.9|12508.9|12525.4|12521.4|12525.4|12521.4|12497.3|12493.3|3484
1665741600000|2022-10-14 10:00:00|12527|12523|12534.8|12530.8|12550.4|12546.4|12512.9|12508.9|5962
1665745200000|2022-10-14 11:00:00|12531.7|12527.7|12537.9|12533.9|12547.3|12543.3|12500.4|12496.4|6802
1665748800000|2022-10-14 12:00:00|12534.8|12530.8|12591.1|12587.1|12597.3|12593.3|12534.8|12530.8|19308
1665752400000|2022-10-14 13:00:00|12589.5|12585.5|12441.1|12437.1|12591.1|12587.1|12431.7|12427.7|23966
1665756000000|2022-10-14 14:00:00|12414.5|12410.5|12409.8|12405.8|12447.3|12443.3|12378.6|12374.6|22276
1665759600000|2022-10-14 15:00:00|12406.7|12402.7|12372.3|12368.3|12425.4|12421.4|12347.3|12343.3|17330
1665763200000|2022-10-14 16:00:00|12370.8|12366.8|12353.6|12349.6|12416.1|12412.1|12347.3|12343.3|15865
1665766800000|2022-10-14 17:00:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12347.3|12343.3|6940
1665770400000|2022-10-14 18:00:00|12353.6|12349.6|12378.6|12374.6|12384.8|12380.8|12347.3|12343.3|9243
1665774000000|2022-10-14 19:00:00|12381.7|12377.7|12362.9|12358.9|12387.9|12383.9|12359.8|12355.8|8385
1665777600000|2022-10-14 20:00:00|12359.8|12355.8|12350.4|12346.4|12366.1|12362.1|12347.3|12343.3|5823
1665957600000|2022-10-16 22:00:00|12364.5|12360.5|12362.9|12358.9|12384.8|12380.8|12348.9|12344.9|2204
1665961200000|2022-10-16 23:00:00|12366.1|12362.1|12378.6|12374.6|12381.7|12377.7|12362.9|12358.9|1004
1665964800000|2022-10-17 00:00:00|12375.4|12371.4|12381.7|12377.7|12387.9|12383.9|12362.9|12358.9|1851
1665968400000|2022-10-17 01:00:00|12380.1|12376.1|12372.3|12368.3|12381.7|12377.7|12366.1|12362.1|949
1665972000000|2022-10-17 02:00:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|774
1665975600000|2022-10-17 03:00:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|406
1665979200000|2022-10-17 04:00:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|372
1665982800000|2022-10-17 05:00:00|12380.1|12376.1|12394.2|12390.2|12394.2|12390.2|12378.6|12374.6|959
1665986400000|2022-10-17 06:00:00|12392.6|12388.6|12397.3|12393.3|12409.8|12405.8|12384.8|12380.8|2865
1665990000000|2022-10-17 07:00:00|12400.4|12396.4|12422.3|12418.3|12431.7|12427.7|12397.3|12393.3|7138
1665993600000|2022-10-17 08:00:00|12425.4|12421.4|12428.6|12424.6|12436.4|12432.4|12409.8|12405.8|3921
1665997200000|2022-10-17 09:00:00|12431.7|12427.7|12441.1|12437.1|12450.4|12446.4|12425.4|12421.4|2501
1666000800000|2022-10-17 10:00:00|12439.5|12435.5|12447.3|12443.3|12466.1|12462.1|12433.3|12429.3|5612
1666004400000|2022-10-17 11:00:00|12444.2|12440.2|12444.2|12440.2|12459.8|12455.8|12437.9|12433.9|4031
1666008000000|2022-10-17 12:00:00|12447.3|12443.3|12472.3|12468.3|12481.7|12477.7|12437.9|12433.9|12476
1666011600000|2022-10-17 13:00:00|12469.2|12465.2|12425.4|12421.4|12487.9|12483.9|12419.2|12415.2|13614
1666015200000|2022-10-17 14:00:00|12427|12423|12403.6|12399.6|12434.8|12430.8|12397.3|12393.3|8406
1666018800000|2022-10-17 15:00:00|12406.7|12402.7|12419.2|12415.2|12422.3|12418.3|12378.6|12374.6|6553
1666022400000|2022-10-17 16:00:00|12417.6|12413.6|12362.9|12358.9|12417.6|12413.6|12362.9|12358.9|5068
1666026000000|2022-10-17 17:00:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12350.4|12346.4|6083
1666029600000|2022-10-17 18:00:00|12359.8|12355.8|12337.9|12333.9|12359.8|12355.8|12334.8|12330.8|11171
1666033200000|2022-10-17 19:00:00|12341.1|12337.1|12328.6|12324.6|12347.3|12343.3|12322.3|12318.3|8977
1666036800000|2022-10-17 20:00:00|12325.4|12321.4|12334.8|12330.8|12341.1|12337.1|12322.3|12318.3|5326
1666044000000|2022-10-17 22:00:00|12331.7|12327.7|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|1383
1666047600000|2022-10-17 23:00:00|12339.5|12335.5|12353.6|12349.6|12362.9|12358.9|12337.9|12333.9|1593
1666051200000|2022-10-18 00:00:00|12355.1|12351.1|12362.9|12358.9|12362.9|12358.9|12347.3|12343.3|1807
1666054800000|2022-10-18 01:00:00|12359.8|12355.8|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|643
1666058400000|2022-10-18 02:00:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|740
1666062000000|2022-10-18 03:00:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|733
1666065600000|2022-10-18 04:00:00|12362.9|12358.9|12394.2|12390.2|12397.3|12393.3|12362.9|12358.9|2790
1666069200000|2022-10-18 05:00:00|12391.1|12387.1|12366.1|12362.1|12394.2|12390.2|12362.9|12358.9|2184
1666072800000|2022-10-18 06:00:00|12369.2|12365.2|12344.2|12340.2|12378.6|12374.6|12337.9|12333.9|3180
1666076400000|2022-10-18 07:00:00|12341.1|12337.1|12366.1|12362.1|12373.9|12369.9|12325.4|12321.4|6245
1666080000000|2022-10-18 08:00:00|12369.2|12365.2|12309.8|12305.8|12372.3|12368.3|12309.8|12305.8|4841
1666083600000|2022-10-18 09:00:00|12306.7|12302.7|12316.1|12312.1|12325.4|12321.4|12297.3|12293.3|6276
1666087200000|2022-10-18 10:00:00|12312.9|12308.9|12337.9|12333.9|12341.1|12337.1|12312.9|12308.9|2725
1666090800000|2022-10-18 11:00:00|12339.5|12335.5|12341.1|12337.1|12362.9|12358.9|12337.9|12333.9|5639
1666094400000|2022-10-18 12:00:00|12342.6|12338.6|12375.4|12371.4|12394.2|12390.2|12334.8|12330.8|11080
1666098000000|2022-10-18 13:00:00|12372.3|12368.3|12359.8|12355.8|12384.8|12380.8|12344.2|12340.2|12201
1666101600000|2022-10-18 14:00:00|12362.9|12358.9|12350.4|12346.4|12391.1|12387.1|12344.2|12340.2|12304
1666105200000|2022-10-18 15:00:00|12353.6|12349.6|12266.1|12262.1|12353.6|12349.6|12241.1|12237.1|18648
1666108800000|2022-10-18 16:00:00|12262.9|12258.9|12312.9|12308.9|12337.9|12333.9|12262.9|12258.9|14175
1666112400000|2022-10-18 17:00:00|12316.1|12312.1|12325.4|12321.4|12328.6|12324.6|12278.6|12274.6|8674
1666116000000|2022-10-18 18:00:00|12328.6|12324.6|12356.7|12352.7|12356.7|12352.7|12319.2|12315.2|11286
1666119600000|2022-10-18 19:00:00|12355.1|12351.1|12359.8|12355.8|12366.1|12362.1|12350.4|12346.4|6191
1666123200000|2022-10-18 20:00:00|12356.7|12352.7|12334.8|12330.8|12359.8|12355.8|12328.6|12324.6|4381
1666130400000|2022-10-18 22:00:00|12331.7|12327.7|12341.1|12337.1|12347.3|12343.3|12331.7|12327.7|527
1666134000000|2022-10-18 23:00:00|12344.2|12340.2|12334.8|12330.8|12347.3|12343.3|12331.7|12327.7|744
1666137600000|2022-10-19 00:00:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12328.6|12324.6|758
1666141200000|2022-10-19 01:00:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|572
1666144800000|2022-10-19 02:00:00|12336.4|12332.4|12316.1|12312.1|12337.9|12333.9|12312.9|12308.9|898
1666148400000|2022-10-19 03:00:00|12317.6|12313.6|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|706
1666152000000|2022-10-19 04:00:00|12316.1|12312.1|12316.1|12312.1|12325.4|12321.4|12312.9|12308.9|628
1666155600000|2022-10-19 05:00:00|12312.9|12308.9|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|444
1666159200000|2022-10-19 06:00:00|12309.8|12305.8|12272.3|12268.3|12309.8|12305.8|12262.9|12258.9|3971
1666162800000|2022-10-19 07:00:00|12270.8|12266.8|12278.6|12274.6|12281.7|12277.7|12256.7|12252.7|5555
1666166400000|2022-10-19 08:00:00|12275.4|12271.4|12275.4|12271.4|12287.9|12283.9|12250.4|12246.4|6954
1666170000000|2022-10-19 09:00:00|12272.3|12268.3|12281.7|12277.7|12287.9|12283.9|12269.2|12265.2|3582
1666173600000|2022-10-19 10:00:00|12278.6|12274.6|12272.3|12268.3|12284.8|12280.8|12262.9|12258.9|2432
1666177200000|2022-10-19 11:00:00|12275.4|12271.4|12244.2|12240.2|12275.4|12271.4|12234.8|12230.8|8063
1666180800000|2022-10-19 12:00:00|12241.1|12237.1|12225.4|12221.4|12247.3|12243.3|12203.6|12199.6|13606
1666184400000|2022-10-19 13:00:00|12228.6|12224.6|12244.2|12240.2|12259.8|12255.8|12212.9|12208.9|15402
1666188000000|2022-10-19 14:00:00|12241.1|12237.1|12228.6|12224.6|12269.2|12265.2|12228.6|12224.6|12690
1666191600000|2022-10-19 15:00:00|12225.4|12221.4|12222.3|12218.3|12250.4|12246.4|12212.9|12208.9|11062
1666195200000|2022-10-19 16:00:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12184.8|12180.8|17064
1666198800000|2022-10-19 17:00:00|12222.3|12218.3|12203.6|12199.6|12241.1|12237.1|12181.7|12177.7|17747
1666202400000|2022-10-19 18:00:00|12206.7|12202.7|12191.1|12187.1|12219.2|12215.2|12187.9|12183.9|9017
1666206000000|2022-10-19 19:00:00|12194.2|12190.2|12191.1|12187.1|12203.6|12199.6|12178.6|12174.6|11272
1666209600000|2022-10-19 20:00:00|12187.9|12183.9|12178.6|12174.6|12194.2|12190.2|12175.4|12171.4|6929
1666216800000|2022-10-19 22:00:00|12187.9|12183.9|12178.6|12174.6|12191.1|12187.1|12175.4|12171.4|794
1666220400000|2022-10-19 23:00:00|12177|12173|12173.9|12169.9|12181.7|12177.7|12169.2|12165.2|1068
1666224000000|2022-10-20 00:00:00|12172.3|12168.3|12178.6|12174.6|12187.9|12183.9|12162.9|12158.9|1930
1666227600000|2022-10-20 01:00:00|12177|12173|12162.9|12158.9|12178.6|12174.6|12156.7|12152.7|1197
1666231200000|2022-10-20 02:00:00|12159.8|12155.8|12166.1|12162.1|12169.2|12165.2|12158.3|12154.3|411
1666234800000|2022-10-20 03:00:00|12167.6|12163.6|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|552
1666238400000|2022-10-20 04:00:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|546
1666242000000|2022-10-20 05:00:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12159.8|12155.8|1412
1666245600000|2022-10-20 06:00:00|12175.4|12171.4|12156.7|12152.7|12184.8|12180.8|12156.7|12152.7|3505
1666249200000|2022-10-20 07:00:00|12159.8|12155.8|12134.8|12130.8|12159.8|12155.8|12122.3|12118.3|6633
1666252800000|2022-10-20 08:00:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12122.3|12118.3|4747
1666256400000|2022-10-20 09:00:00|12144.2|12140.2|12169.2|12165.2|12178.6|12174.6|12144.2|12140.2|4139
1666260000000|2022-10-20 10:00:00|12166.1|12162.1|12198.9|12194.9|12209.8|12205.8|12156.7|12152.7|4843
1666263600000|2022-10-20 11:00:00|12197.3|12193.3|12166.1|12162.1|12200.4|12196.4|12150.4|12146.4|5083
1666267200000|2022-10-20 12:00:00|12162.9|12158.9|12125.4|12121.4|12222.3|12218.3|12122.3|12118.3|19421
1666270800000|2022-10-20 13:00:00|12128.6|12124.6|12116.1|12112.1|12159.8|12155.8|12109.8|12105.8|17448
1666274400000|2022-10-20 14:00:00|12119.2|12115.2|12153.6|12149.6|12175.4|12171.4|12116.1|12112.1|13649
1666278000000|2022-10-20 15:00:00|12156.7|12152.7|12125.4|12121.4|12156.7|12152.7|12119.2|12115.2|8820
1666281600000|2022-10-20 16:00:00|12128.6|12124.6|12091.1|12087.1|12128.6|12124.6|12078.6|12074.6|9281
1666285200000|2022-10-20 17:00:00|12094.2|12090.2|12056.7|12052.7|12097.3|12093.3|12053.6|12049.6|10133
1666288800000|2022-10-20 18:00:00|12059.8|12055.8|12044.2|12040.2|12066.1|12062.1|12037.9|12033.9|10639
1666292400000|2022-10-20 19:00:00|12045.8|12041.8|12041.1|12037.1|12050.4|12046.4|12025.4|12021.4|11843
1666296000000|2022-10-20 20:00:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12019.2|12015.2|7597
1666303200000|2022-10-20 22:00:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|753
1666306800000|2022-10-20 23:00:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12028.6|12024.6|907
1666310400000|2022-10-21 00:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|1311
1666314000000|2022-10-21 01:00:00|12042.6|12038.6|12031.7|12027.7|12042.6|12038.6|12022.3|12018.3|905
1666317600000|2022-10-21 02:00:00|12028.6|12024.6|12019.2|12015.2|12033.3|12029.3|12019.2|12015.2|1464
1666321200000|2022-10-21 03:00:00|12022.3|12018.3|11987.9|11983.9|12025.4|12021.4|11981.7|11977.7|1962
1666324800000|2022-10-21 04:00:00|11986.4|11982.4|11997.3|11993.3|11997.3|11993.3|11978.6|11974.6|1372
1666328400000|2022-10-21 05:00:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1267
1666332000000|2022-10-21 06:00:00|11997.3|11993.3|11984.8|11980.8|12000.4|11996.4|11975.4|11971.4|3375
1666335600000|2022-10-21 07:00:00|11987.9|11983.9|11987.9|11983.9|12009.8|12005.8|11978.6|11974.6|5058
1666339200000|2022-10-21 08:00:00|11991.1|11987.1|11956.7|11952.7|11994.2|11990.2|11941.1|11937.1|8043
1666342800000|2022-10-21 09:00:00|11953.6|11949.6|11950.4|11946.4|11959.8|11955.8|11928.6|11924.6|6182
1666346400000|2022-10-21 10:00:00|11952|11948|11944.2|11940.2|11953.6|11949.6|11925.4|11921.4|4838
1666350000000|2022-10-21 11:00:00|11947.3|11943.3|11912.9|11908.9|11975.4|11971.4|11909.8|11905.8|8643
1666353600000|2022-10-21 12:00:00|11909.8|11905.8|11881.7|11877.7|11916.1|11912.1|11847.3|11843.3|35935
1666357200000|2022-10-21 13:00:00|11884.8|11880.8|11909.8|11905.8|11912.9|11908.9|11822.3|11818.3|48356
1666360800000|2022-10-21 14:00:00|11912.9|11908.9|11872.3|11868.3|11947.3|11943.3|11862.9|11858.9|35922
1666364400000|2022-10-21 15:00:00|11875.4|11871.4|11903.6|11899.6|11906.7|11902.7|11834.8|11830.8|27462
1666368000000|2022-10-21 16:00:00|11906.7|11902.7|11881.7|11877.7|11928.6|11924.6|11869.2|11865.2|17667
1666371600000|2022-10-21 17:00:00|11878.6|11874.6|11897.3|11893.3|11922.3|11918.3|11878.6|11874.6|11881
1666375200000|2022-10-21 18:00:00|11900.4|11896.4|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|2316
1666562400000|2022-10-23 22:00:00|11909.8|11905.8|11928.6|11924.6|11944.2|11940.2|11906.7|11902.7|3771
1666566000000|2022-10-23 23:00:00|11925.4|11921.4|11909.8|11905.8|11931.7|11927.7|11903.6|11899.6|3136
1666569600000|2022-10-24 00:00:00|11912.9|11908.9|11912.9|11908.9|11922.3|11918.3|11897.3|11893.3|3097
1666573200000|2022-10-24 01:00:00|11909.8|11905.8|11928.6|11924.6|11934.8|11930.8|11900.4|11896.4|1594
1666576800000|2022-10-24 02:00:00|11930.1|11926.1|11966.1|11962.1|11969.2|11965.2|11925.4|11921.4|2481
1666580400000|2022-10-24 03:00:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|1116
1666584000000|2022-10-24 04:00:00|11962.9|11958.9|11975.4|11971.4|11978.6|11974.6|11959.8|11955.8|1167
1666587600000|2022-10-24 05:00:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|1367
1666591200000|2022-10-24 06:00:00|11966.1|11962.1|11987.9|11983.9|12006.7|12002.7|11966.1|11962.1|4849
1666594800000|2022-10-24 07:00:00|11991.1|11987.1|11956.7|11952.7|12000.4|11996.4|11956.7|11952.7|6658
1666598400000|2022-10-24 08:00:00|11959.8|11955.8|11912.9|11908.9|11966.1|11962.1|11897.3|11893.3|6009
1666602000000|2022-10-24 09:00:00|11909.8|11905.8|11941.1|11937.1|11944.2|11940.2|11906.7|11902.7|3395
1666605600000|2022-10-24 10:00:00|11944.2|11940.2|11969.2|11965.2|11969.2|11965.2|11931.7|11927.7|5012
1666609200000|2022-10-24 11:00:00|11966.1|11962.1|11959.8|11955.8|11978.6|11974.6|11953.6|11949.6|5725
1666612800000|2022-10-24 12:00:00|11958.3|11954.3|11934.8|11930.8|11966.1|11962.1|11897.3|11893.3|13550
1666616400000|2022-10-24 13:00:00|11933.3|11929.3|11847.3|11843.3|11933.3|11929.3|11803.6|11799.6|28100
1666620000000|2022-10-24 14:00:00|11845.8|11841.8|11816.1|11812.1|11850.4|11846.4|11762.9|11758.9|23310
1666623600000|2022-10-24 15:00:00|11812.9|11808.9|11875.4|11871.4|11878.6|11874.6|11791.1|11787.1|14446
1666627200000|2022-10-24 16:00:00|11872.3|11868.3|11862.9|11858.9|11900.4|11896.4|11859.8|11855.8|10482
1666630800000|2022-10-24 17:00:00|11859.8|11855.8|11853.6|11849.6|11869.2|11865.2|11850.4|11846.4|7133
1666634400000|2022-10-24 18:00:00|11856.7|11852.7|11837.9|11833.9|11859.8|11855.8|11831.7|11827.7|6838
1666638000000|2022-10-24 19:00:00|11841.1|11837.1|11816.1|11812.1|11848.9|11844.9|11812.9|11808.9|9081
1666641600000|2022-10-24 20:00:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11806.7|11802.7|6040
1666648800000|2022-10-24 22:00:00|11819.2|11815.2|11839.5|11835.5|11841.1|11837.1|11819.2|11815.2|1245
1666652400000|2022-10-24 23:00:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|733
1666656000000|2022-10-25 00:00:00|11841.1|11837.1|11853.6|11849.6|11856.7|11852.7|11834.8|11830.8|1558
1666659600000|2022-10-25 01:00:00|11856.7|11852.7|11859.8|11855.8|11866.1|11862.1|11845.8|11841.8|2213
1666663200000|2022-10-25 02:00:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|810
1666666800000|2022-10-25 03:00:00|11858.3|11854.3|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|645
1666670400000|2022-10-25 04:00:00|11856.7|11852.7|11869.2|11865.2|11872.3|11868.3|11856.7|11852.7|1499
1666674000000|2022-10-25 05:00:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|1009
1666677600000|2022-10-25 06:00:00|11872.3|11868.3|11903.6|11899.6|11903.6|11899.6|11866.1|11862.1|3891
1666681200000|2022-10-25 07:00:00|11900.4|11896.4|11881.7|11877.7|11906.7|11902.7|11872.3|11868.3|4368
1666684800000|2022-10-25 08:00:00|11883.3|11879.3|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|3139
1666688400000|2022-10-25 09:00:00|11891.1|11887.1|11881.7|11877.7|11894.2|11890.2|11869.2|11865.2|1782
1666692000000|2022-10-25 10:00:00|11878.6|11874.6|11897.3|11893.3|11900.4|11896.4|11878.6|11874.6|2007
1666695600000|2022-10-25 11:00:00|11895.8|11891.8|11916.1|11912.1|11925.4|11921.4|11891.1|11887.1|7217
1666699200000|2022-10-25 12:00:00|11919.2|11915.2|11944.2|11940.2|11944.2|11940.2|11891.1|11887.1|15200
1666702800000|2022-10-25 13:00:00|11941.1|11937.1|12033.3|12029.3|12044.2|12040.2|11934.8|11930.8|23655
1666706400000|2022-10-25 14:00:00|12034.8|12030.8|12006.7|12002.7|12056.7|12052.7|12006.7|12002.7|19875
1666710000000|2022-10-25 15:00:00|12009.8|12005.8|12034.8|12030.8|12069.2|12065.2|12006.7|12002.7|11050
1666713600000|2022-10-25 16:00:00|12031.7|12027.7|12025.4|12021.4|12041.1|12037.1|12016.1|12012.1|10519
1666717200000|2022-10-25 17:00:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12009.8|12005.8|10668
1666720800000|2022-10-25 18:00:00|12028.6|12024.6|12009.8|12005.8|12037.9|12033.9|12006.7|12002.7|7215
1666724400000|2022-10-25 19:00:00|12006.7|12002.7|12041.1|12037.1|12050.4|12046.4|12006.7|12002.7|10476
1666728000000|2022-10-25 20:00:00|12037.9|12033.9|12019.2|12015.2|12062.9|12058.9|12009.8|12005.8|11213
1666735200000|2022-10-25 22:00:00|12016.1|12012.1|12025.4|12021.4|12030.1|12026.1|12006.7|12002.7|1249
1666738800000|2022-10-25 23:00:00|12028.6|12024.6|12031.7|12027.7|12044.2|12040.2|12028.6|12024.6|1519
1666742400000|2022-10-26 00:00:00|12034.8|12030.8|12028.6|12024.6|12047.3|12043.3|12006.7|12002.7|3348
1666746000000|2022-10-26 01:00:00|12025.4|12021.4|12031.7|12027.7|12050.4|12046.4|12022.3|12018.3|2335
1666749600000|2022-10-26 02:00:00|12033.3|12029.3|12047.3|12043.3|12047.3|12043.3|12031.7|12027.7|700
1666753200000|2022-10-26 03:00:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|902
1666756800000|2022-10-26 04:00:00|12042.6|12038.6|12041.1|12037.1|12047.3|12043.3|12034.8|12030.8|750
1666760400000|2022-10-26 05:00:00|12044.2|12040.2|12066.1|12062.1|12069.2|12065.2|12041.1|12037.1|1763
1666764000000|2022-10-26 06:00:00|12064.5|12060.5|12097.3|12093.3|12100.4|12096.4|12053.6|12049.6|5112
1666767600000|2022-10-26 07:00:00|12100.4|12096.4|12091.1|12087.1|12112.9|12108.9|12062.9|12058.9|6325
1666771200000|2022-10-26 08:00:00|12094.2|12090.2|12087.9|12083.9|12116.1|12112.1|12087.9|12083.9|4204
1666774800000|2022-10-26 09:00:00|12084.8|12080.8|12075.4|12071.4|12087.9|12083.9|12066.1|12062.1|4201
1666778400000|2022-10-26 10:00:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12053.6|12049.6|4071
1666782000000|2022-10-26 11:00:00|12075.4|12071.4|12078.6|12074.6|12100.4|12096.4|12072.3|12068.3|7119
1666785600000|2022-10-26 12:00:00|12081.7|12077.7|12084.8|12080.8|12094.2|12090.2|12053.6|12049.6|11400
1666789200000|2022-10-26 13:00:00|12081.7|12077.7|12130.1|12126.1|12147.3|12143.3|12072.3|12068.3|17034
1666792800000|2022-10-26 14:00:00|12147.3|12143.3|12137.9|12133.9|12172.3|12168.3|12106.7|12102.7|25312
1666796400000|2022-10-26 15:00:00|12134.8|12130.8|12159.8|12155.8|12172.3|12168.3|12134.8|12130.8|12003
1666800000000|2022-10-26 16:00:00|12162.9|12158.9|12141.1|12137.1|12173.9|12169.9|12134.8|12130.8|7661
1666803600000|2022-10-26 17:00:00|12137.9|12133.9|12141.1|12137.1|12166.1|12162.1|12134.8|12130.8|10326
1666807200000|2022-10-26 18:00:00|12137.9|12133.9|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|7295
1666810800000|2022-10-26 19:00:00|12144.2|12140.2|12156.7|12152.7|12159.8|12155.8|12128.6|12124.6|8892
1666814400000|2022-10-26 20:00:00|12159.8|12155.8|12169.2|12165.2|12172.3|12168.3|12153.6|12149.6|6745
1666821600000|2022-10-26 22:00:00|12167.6|12163.6|12162.9|12158.9|12167.6|12163.6|12159.8|12155.8|763
1666825200000|2022-10-26 23:00:00|12159.8|12155.8|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|353
1666828800000|2022-10-27 00:00:00|12162.9|12158.9|12172.3|12168.3|12178.6|12174.6|12162.9|12158.9|1123
1666832400000|2022-10-27 01:00:00|12175.4|12171.4|12159.8|12155.8|12178.6|12174.6|12156.7|12152.7|1837
1666836000000|2022-10-27 02:00:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12134.8|12130.8|1996
1666839600000|2022-10-27 03:00:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|556
1666843200000|2022-10-27 04:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12141.1|12137.1|524
1666846800000|2022-10-27 05:00:00|12150.4|12146.4|12159.8|12155.8|12166.1|12162.1|12150.4|12146.4|705
1666850400000|2022-10-27 06:00:00|12156.7|12152.7|12125.4|12121.4|12159.8|12155.8|12116.1|12112.1|3020
1666854000000|2022-10-27 07:00:00|12127|12123|12109.8|12105.8|12134.8|12130.8|12094.2|12090.2|4416
1666857600000|2022-10-27 08:00:00|12112.9|12108.9|12097.3|12093.3|12119.2|12115.2|12097.3|12093.3|2338
1666861200000|2022-10-27 09:00:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|1960
1666864800000|2022-10-27 10:00:00|12100.4|12096.4|12078.6|12074.6|12100.4|12096.4|12069.2|12065.2|1704
1666868400000|2022-10-27 11:00:00|12081.7|12077.7|12078.6|12074.6|12097.3|12093.3|12075.4|12071.4|4610
1666872000000|2022-10-27 12:00:00|12075.4|12071.4|12147.3|12143.3|12153.6|12149.6|12069.2|12065.2|20370
1666875600000|2022-10-27 13:00:00|12148.9|12144.9|12162.9|12158.9|12200.4|12196.4|12119.2|12115.2|24733
1666879200000|2022-10-27 14:00:00|12166.1|12162.1|12234.8|12230.8|12250.4|12246.4|12161.4|12157.4|22575
1666882800000|2022-10-27 15:00:00|12237.9|12233.9|12245.8|12241.8|12262.9|12258.9|12222.3|12218.3|16184
1666886400000|2022-10-27 16:00:00|12244.2|12240.2|12216.1|12212.1|12259.8|12255.8|12205.1|12201.1|7852
1666890000000|2022-10-27 17:00:00|12219.2|12215.2|12212.9|12208.9|12237.9|12233.9|12194.2|12190.2|8987
1666893600000|2022-10-27 18:00:00|12209.8|12205.8|12234.8|12230.8|12237.9|12233.9|12197.3|12193.3|10786
1666897200000|2022-10-27 19:00:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12209.8|12205.8|9618
1666900800000|2022-10-27 20:00:00|12239.5|12235.5|12244.2|12240.2|12278.6|12274.6|12234.8|12230.8|11839
1666908000000|2022-10-27 22:00:00|12253.6|12249.6|12250.4|12246.4|12261.4|12257.4|12241.1|12237.1|1592
1666911600000|2022-10-27 23:00:00|12247.3|12243.3|12237.9|12233.9|12250.4|12246.4|12234.8|12230.8|1275
1666915200000|2022-10-28 00:00:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12219.2|12215.2|1515
1666918800000|2022-10-28 01:00:00|12231.7|12227.7|12253.6|12249.6|12256.7|12252.7|12225.4|12221.4|1743
1666922400000|2022-10-28 02:00:00|12256.7|12252.7|12242.6|12238.6|12256.7|12252.7|12228.6|12224.6|1246
1666926000000|2022-10-28 03:00:00|12241.1|12237.1|12225.4|12221.4|12244.2|12240.2|12216.1|12212.1|1165
1666929600000|2022-10-28 04:00:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12212.9|12208.9|925
1666933200000|2022-10-28 05:00:00|12233.3|12229.3|12209.8|12205.8|12234.8|12230.8|12203.6|12199.6|2623
1666936800000|2022-10-28 06:00:00|12211.4|12207.4|12203.6|12199.6|12237.9|12233.9|12197.3|12193.3|4636
1666940400000|2022-10-28 07:00:00|12209.8|12205.8|12187.9|12183.9|12219.2|12215.2|12178.6|12174.6|5981
1666944000000|2022-10-28 08:00:00|12184.8|12180.8|12200.4|12196.4|12203.6|12199.6|12181.7|12177.7|4393
1666947600000|2022-10-28 09:00:00|12197.3|12193.3|12147.3|12143.3|12200.4|12196.4|12137.9|12133.9|7980
1666951200000|2022-10-28 10:00:00|12150.4|12146.4|12153.6|12149.6|12162.9|12158.9|12147.3|12143.3|2995
1666954800000|2022-10-28 11:00:00|12150.4|12146.4|12156.7|12152.7|12169.2|12165.2|12141.1|12137.1|5410
1666958400000|2022-10-28 12:00:00|12153.6|12149.6|12119.2|12115.2|12194.2|12190.2|12094.2|12090.2|21580
1666962000000|2022-10-28 13:00:00|12116.1|12112.1|12203.6|12199.6|12222.3|12218.3|12103.6|12099.6|19915
1666965600000|2022-10-28 14:00:00|12202|12198|12200.4|12196.4|12231.7|12227.7|12166.1|12162.1|16665
1666969200000|2022-10-28 15:00:00|12197.3|12193.3|12159.8|12155.8|12222.3|12218.3|12159.8|12155.8|11429
1666972800000|2022-10-28 16:00:00|12156.7|12152.7|12137.9|12133.9|12169.2|12165.2|12134.8|12130.8|9982
1666976400000|2022-10-28 17:00:00|12134.8|12130.8|12125.4|12121.4|12150.4|12146.4|12112.9|12108.9|8321
1666980000000|2022-10-28 18:00:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12106.7|12102.7|9063
1666983600000|2022-10-28 19:00:00|12122.3|12118.3|12141.1|12137.1|12141.1|12137.1|12112.9|12108.9|8176
1666987200000|2022-10-28 20:00:00|12137.9|12133.9|12108.3|12104.3|12137.9|12133.9|12106.7|12102.7|7341
1667167200000|2022-10-30 22:00:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12103.6|12099.6|2583
1667170800000|2022-10-30 23:00:00|12119.2|12115.2|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|765
1667174400000|2022-10-31 00:00:00|12122.3|12118.3|12084.8|12080.8|12122.3|12118.3|12084.8|12080.8|2888
1667178000000|2022-10-31 01:00:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12075.4|12071.4|1865
1667181600000|2022-10-31 02:00:00|12092.6|12088.6|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|834
1667185200000|2022-10-31 03:00:00|12097.3|12093.3|12112.9|12108.9|12112.9|12108.9|12094.2|12090.2|778
1667188800000|2022-10-31 04:00:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12103.6|12099.6|529
1667192400000|2022-10-31 05:00:00|12109.8|12105.8|12100.4|12096.4|12116.1|12112.1|12100.4|12096.4|662
1667196000000|2022-10-31 06:00:00|12103.6|12099.6|12114.5|12110.5|12117.6|12113.6|12103.6|12099.6|881
1667199600000|2022-10-31 07:00:00|12116.1|12112.1|12106.7|12102.7|12119.2|12115.2|12091.1|12087.1|2229
1667203200000|2022-10-31 08:00:00|12103.6|12099.6|12078.6|12074.6|12109.8|12105.8|12059.8|12055.8|3634
1667206800000|2022-10-31 09:00:00|12077|12073|12056.7|12052.7|12078.6|12074.6|12053.6|12049.6|3214
1667210400000|2022-10-31 10:00:00|12053.6|12049.6|12094.2|12090.2|12094.2|12090.2|12050.4|12046.4|3644
1667214000000|2022-10-31 11:00:00|12097.3|12093.3|12094.2|12090.2|12103.6|12099.6|12081.7|12077.7|3862
1667217600000|2022-10-31 12:00:00|12092.6|12088.6|12087.9|12083.9|12109.8|12105.8|12062.9|12058.9|11525
1667221200000|2022-10-31 13:00:00|12089.5|12085.5|12087.9|12083.9|12097.3|12093.3|12072.3|12068.3|11232
1667224800000|2022-10-31 14:00:00|12084.8|12080.8|12091.1|12087.1|12097.3|12093.3|12075.4|12071.4|10208
1667228400000|2022-10-31 15:00:00|12094.2|12090.2|12097.3|12093.3|12109.8|12105.8|12084.8|12080.8|10059
1667232000000|2022-10-31 16:00:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12084.8|12080.8|7148
1667235600000|2022-10-31 17:00:00|12100.4|12096.4|12078.6|12074.6|12106.7|12102.7|12075.4|12071.4|5864
1667239200000|2022-10-31 18:00:00|12075.4|12071.4|12056.7|12052.7|12097.3|12093.3|12047.3|12043.3|14504
1667242800000|2022-10-31 19:00:00|12059.8|12055.8|12094.2|12090.2|12094.2|12090.2|12009.8|12005.8|49987
1667246400000|2022-10-31 20:00:00|12100.4|12096.4|12100.4|12096.4|12119.2|12115.2|12091.1|12087.1|21969
1667253600000|2022-10-31 22:00:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12081.7|12077.7|1272
1667257200000|2022-10-31 23:00:00|12100.4|12096.4|12091.1|12087.1|12109.8|12105.8|12091.1|12087.1|836
1667260800000|2022-11-01 00:00:00|12094.2|12090.2|12097.3|12093.3|12106.7|12102.7|12087.9|12083.9|1276
1667264400000|2022-11-01 01:00:00|12098.9|12094.9|12119.2|12115.2|12125.4|12121.4|12097.3|12093.3|2866
1667268000000|2022-11-01 02:00:00|12117.6|12113.6|12134.8|12130.8|12134.8|12130.8|12116.1|12112.1|1266
1667271600000|2022-11-01 03:00:00|12137.9|12133.9|12137.9|12133.9|12144.2|12140.2|12128.6|12124.6|1299
1667275200000|2022-11-01 04:00:00|12134.8|12130.8|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|801
1667278800000|2022-11-01 05:00:00|12134.8|12130.8|12125.4|12121.4|12137.9|12133.9|12119.2|12115.2|569
1667282400000|2022-11-01 06:00:00|12122.3|12118.3|12166.1|12162.1|12169.2|12165.2|12122.3|12118.3|2227
1667286000000|2022-11-01 07:00:00|12169.2|12165.2|12150.4|12146.4|12172.3|12168.3|12134.8|12130.8|3534
1667289600000|2022-11-01 08:00:00|12153.6|12149.6|12181.7|12177.7|12187.9|12183.9|12153.6|12149.6|4292
1667293200000|2022-11-01 09:00:00|12183.3|12179.3|12219.2|12215.2|12222.3|12218.3|12178.6|12174.6|5035
1667296800000|2022-11-01 10:00:00|12217.6|12213.6|12234.8|12230.8|12250.4|12246.4|12216.1|12212.1|6787
1667300400000|2022-11-01 11:00:00|12237.9|12233.9|12247.3|12243.3|12262.9|12258.9|12234.8|12230.8|6746
1667304000000|2022-11-01 12:00:00|12250.4|12246.4|12278.6|12274.6|12284.8|12280.8|12237.9|12233.9|13701
1667307600000|2022-11-01 13:00:00|12281.7|12277.7|12212.9|12208.9|12287.9|12283.9|12194.2|12190.2|13868
1667311200000|2022-11-01 14:00:00|12216.1|12212.1|12112.9|12108.9|12216.1|12212.1|12100.4|12096.4|29862
1667314800000|2022-11-01 15:00:00|12109.8|12105.8|12134.8|12130.8|12137.9|12133.9|12087.9|12083.9|18129
1667318400000|2022-11-01 16:00:00|12131.7|12127.7|12116.1|12112.1|12162.9|12158.9|12106.7|12102.7|12272
1667322000000|2022-11-01 17:00:00|12119.2|12115.2|12109.8|12105.8|12122.3|12118.3|12094.2|12090.2|7056
1667325600000|2022-11-01 18:00:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12084.8|12080.8|7652
1667329200000|2022-11-01 19:00:00|12103.6|12099.6|12114.5|12110.5|12116.1|12112.1|12091.1|12087.1|8257
1667332800000|2022-11-01 20:00:00|12112.9|12108.9|12131.7|12127.7|12134.8|12130.8|12109.8|12105.8|7099
1667340000000|2022-11-01 22:00:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12112.9|12108.9|1094
1667343600000|2022-11-01 23:00:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12119.2|12115.2|775
1667347200000|2022-11-02 00:00:00|12128.6|12124.6|12144.2|12140.2|12150.4|12146.4|12119.2|12115.2|1648
1667350800000|2022-11-02 01:00:00|12145.8|12141.8|12147.3|12143.3|12156.7|12152.7|12144.2|12140.2|1664
1667354400000|2022-11-02 02:00:00|12145.8|12141.8|12134.8|12130.8|12147.3|12143.3|12128.6|12124.6|601
1667358000000|2022-11-02 03:00:00|12131.7|12127.7|12128.6|12124.6|12137.9|12133.9|12125.4|12121.4|455
1667361600000|2022-11-02 04:00:00|12127|12123|12119.2|12115.2|12128.6|12124.6|12116.1|12112.1|797
1667365200000|2022-11-02 05:00:00|12122.3|12118.3|12109.8|12105.8|12122.3|12118.3|12103.6|12099.6|1027
1667368800000|2022-11-02 06:00:00|12112.9|12108.9|12103.6|12099.6|12112.9|12108.9|12097.3|12093.3|882
1667372400000|2022-11-02 07:00:00|12106.7|12102.7|12128.6|12124.6|12141.1|12137.1|12100.4|12096.4|2404
1667376000000|2022-11-02 08:00:00|12131.7|12127.7|12112.9|12108.9|12137.9|12133.9|12100.4|12096.4|3248
1667379600000|2022-11-02 09:00:00|12109.8|12105.8|12116.1|12112.1|12119.2|12115.2|12100.4|12096.4|2413
1667383200000|2022-11-02 10:00:00|12112.9|12108.9|12119.2|12115.2|12125.4|12121.4|12103.6|12099.6|2163
1667386800000|2022-11-02 11:00:00|12122.3|12118.3|12128.6|12124.6|12134.8|12130.8|12116.1|12112.1|3971
1667390400000|2022-11-02 12:00:00|12131.7|12127.7|12137.9|12133.9|12156.7|12152.7|12103.6|12099.6|14950
1667394000000|2022-11-02 13:00:00|12134.8|12130.8|12144.2|12140.2|12159.8|12155.8|12128.6|12124.6|11372
1667397600000|2022-11-02 14:00:00|12145.8|12141.8|12159.8|12155.8|12159.8|12155.8|12128.6|12124.6|9605
1667401200000|2022-11-02 15:00:00|12162.9|12158.9|12109.8|12105.8|12162.9|12158.9|12103.6|12099.6|12355
1667404800000|2022-11-02 16:00:00|12106.7|12102.7|12134.8|12130.8|12141.1|12137.1|12106.7|12102.7|7235
1667408400000|2022-11-02 17:00:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12122.3|12118.3|6361
1667412000000|2022-11-02 18:00:00|12153.6|12149.6|12075.4|12071.4|12197.3|12193.3|12053.6|12049.6|32983
1667415600000|2022-11-02 19:00:00|12072.3|12068.3|12059.8|12055.8|12117.6|12113.6|12016.1|12012.1|21811
1667419200000|2022-11-02 20:00:00|12056.7|12052.7|12034.8|12030.8|12059.8|12055.8|12031.7|12027.7|7453
1667426400000|2022-11-02 22:00:00|12031.7|12027.7|12019.2|12015.2|12034.8|12030.8|12016.1|12012.1|1737
1667430000000|2022-11-02 23:00:00|12022.3|12018.3|12006.7|12002.7|12025.4|12021.4|11997.3|11993.3|2151
1667433600000|2022-11-03 00:00:00|12009.8|12005.8|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|1209
1667437200000|2022-11-03 01:00:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|571
1667440800000|2022-11-03 02:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|555
1667444400000|2022-11-03 03:00:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|222
1667448000000|2022-11-03 04:00:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|432
1667451600000|2022-11-03 05:00:00|12003.6|11999.6|11987.9|11983.9|12003.6|11999.6|11984.8|11980.8|627
1667455200000|2022-11-03 06:00:00|11984.8|11980.8|11975.4|11971.4|11986.4|11982.4|11969.2|11965.2|1483
1667458800000|2022-11-03 07:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11950.4|11946.4|5515
1667462400000|2022-11-03 08:00:00|11981.7|11977.7|11972.3|11968.3|11994.2|11990.2|11962.9|11958.9|4587
1667466000000|2022-11-03 09:00:00|11975.4|11971.4|11931.7|11927.7|11984.8|11980.8|11919.2|11915.2|4520
1667469600000|2022-11-03 10:00:00|11934.8|11930.8|11922.3|11918.3|11937.9|11933.9|11909.8|11905.8|6475
1667473200000|2022-11-03 11:00:00|11919.2|11915.2|11927|11923|11934.8|11930.8|11906.7|11902.7|6568
1667476800000|2022-11-03 12:00:00|11925.4|11921.4|11897.3|11893.3|11950.4|11946.4|11894.2|11890.2|18828
1667480400000|2022-11-03 13:00:00|11894.2|11890.2|11956.7|11952.7|11969.2|11965.2|11872.3|11868.3|24006
1667484000000|2022-11-03 14:00:00|11975.4|11971.4|12028.6|12024.6|12028.6|12024.6|11948.9|11944.9|23049
1667487600000|2022-11-03 15:00:00|12031.7|12027.7|11975.4|11971.4|12031.7|12027.7|11972.3|11968.3|13395
1667491200000|2022-11-03 16:00:00|11978.6|11974.6|12003.6|11999.6|12009.8|12005.8|11969.2|11965.2|8686
1667494800000|2022-11-03 17:00:00|12006.7|12002.7|12031.7|12027.7|12034.8|12030.8|12003.6|11999.6|6360
1667498400000|2022-11-03 18:00:00|12034.8|12030.8|12031.7|12027.7|12047.3|12043.3|12019.2|12015.2|13236
1667502000000|2022-11-03 19:00:00|12028.6|12024.6|12016.1|12012.1|12034.8|12030.8|12009.8|12005.8|7680
1667505600000|2022-11-03 20:00:00|12012.9|12008.9|11997.3|11993.3|12012.9|12008.9|11991.1|11987.1|9039
1667512800000|2022-11-03 22:00:00|12002|11998|11994.2|11990.2|12011.4|12007.4|11991.1|11987.1|820
1667516400000|2022-11-03 23:00:00|11991.1|11987.1|11978.6|11974.6|11994.2|11990.2|11978.6|11974.6|564
1667520000000|2022-11-04 00:00:00|11977|11973|11978.6|11974.6|11994.2|11990.2|11977|11973|676
1667523600000|2022-11-04 01:00:00|11980.1|11976.1|11994.2|11990.2|11994.2|11990.2|11975.4|11971.4|1563
1667527200000|2022-11-04 02:00:00|11991.1|11987.1|11969.2|11965.2|11994.2|11990.2|11966.1|11962.1|1028
1667530800000|2022-11-04 03:00:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|645
1667534400000|2022-11-04 04:00:00|11981.7|11977.7|11997.3|11993.3|11997.3|11993.3|11978.6|11974.6|1216
1667538000000|2022-11-04 05:00:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11984.8|11980.8|630
1667541600000|2022-11-04 06:00:00|11991.1|11987.1|11981.7|11977.7|12000.4|11996.4|11981.7|11977.7|1217
1667545200000|2022-11-04 07:00:00|11983.3|11979.3|11975.4|11971.4|11987.9|11983.9|11962.9|11958.9|2600
1667548800000|2022-11-04 08:00:00|11978.6|11974.6|12003.6|11999.6|12012.9|12008.9|11975.4|11971.4|5051
1667552400000|2022-11-04 09:00:00|12005.1|12001.1|11994.2|11990.2|12019.2|12015.2|11984.8|11980.8|2741
1667556000000|2022-11-04 10:00:00|11997.3|11993.3|11966.1|11962.1|12003.6|11999.6|11966.1|11962.1|2736
1667559600000|2022-11-04 11:00:00|11967.6|11963.6|11972.3|11968.3|11981.7|11977.7|11956.7|11952.7|5907
1667563200000|2022-11-04 12:00:00|11969.2|11965.2|11959.8|11955.8|11978.6|11974.6|11887.9|11883.9|21222
1667566800000|2022-11-04 13:00:00|11956.7|11952.7|11972.3|11968.3|12019.2|12015.2|11937.9|11933.9|24744
1667570400000|2022-11-04 14:00:00|11978.6|11974.6|11997.3|11993.3|12028.6|12024.6|11959.8|11955.8|18996
1667574000000|2022-11-04 15:00:00|12000.4|11996.4|11934.8|11930.8|12006.7|12002.7|11931.7|11927.7|11213
1667577600000|2022-11-04 16:00:00|11931.7|11927.7|11928.6|11924.6|11947.3|11943.3|11919.2|11915.2|9284
1667581200000|2022-11-04 17:00:00|11925.4|11921.4|11944.2|11940.2|11947.3|11943.3|11922.3|11918.3|5923
1667584800000|2022-11-04 18:00:00|11947.3|11943.3|11944.2|11940.2|11953.6|11949.6|11931.7|11927.7|6237
1667588400000|2022-11-04 19:00:00|11941.1|11937.1|11925.4|11921.4|11944.2|11940.2|11925.4|11921.4|8775
1667592000000|2022-11-04 20:00:00|11922.3|11918.3|11944.2|11940.2|11950.4|11946.4|11919.2|11915.2|6509
1667775600000|2022-11-06 23:00:00|11959.8|11955.8|11947.3|11943.3|11966.1|11962.1|11944.2|11940.2|1845
1667779200000|2022-11-07 00:00:00|11950.4|11946.4|11956.7|11952.7|11969.2|11965.2|11937.9|11933.9|1475
1667782800000|2022-11-07 01:00:00|11953.6|11949.6|11959.8|11955.8|11969.2|11965.2|11953.6|11949.6|1236
1667786400000|2022-11-07 02:00:00|11962.9|11958.9|11962.9|11958.9|11964.5|11960.5|11956.7|11952.7|627
1667790000000|2022-11-07 03:00:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11947.3|11943.3|610
1667793600000|2022-11-07 04:00:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|472
1667797200000|2022-11-07 05:00:00|11952|11948|11950.4|11946.4|11959.8|11955.8|11948.9|11944.9|442
1667800800000|2022-11-07 06:00:00|11952|11948|11966.1|11962.1|11966.1|11962.1|11950.4|11946.4|585
1667804400000|2022-11-07 07:00:00|11962.9|11958.9|11922.3|11918.3|11969.2|11965.2|11919.2|11915.2|4020
1667808000000|2022-11-07 08:00:00|11919.2|11915.2|11909.8|11905.8|11944.2|11940.2|11909.8|11905.8|4166
1667811600000|2022-11-07 09:00:00|11911.4|11907.4|11969.2|11965.2|11975.4|11971.4|11909.8|11905.8|3532
1667815200000|2022-11-07 10:00:00|11966.1|11962.1|11972.3|11968.3|11981.7|11977.7|11966.1|11962.1|2541
1667818800000|2022-11-07 11:00:00|11975.4|11971.4|11981.7|11977.7|11991.1|11987.1|11966.1|11962.1|2351
1667822400000|2022-11-07 12:00:00|11978.6|11974.6|11991.1|11987.1|12000.4|11996.4|11975.4|11971.4|5384
1667826000000|2022-11-07 13:00:00|11989.5|11985.5|11944.2|11940.2|11991.1|11987.1|11937.9|11933.9|11072
1667829600000|2022-11-07 14:00:00|11941.1|11937.1|11875.4|11871.4|11962.9|11958.9|11869.2|11865.2|14097
1667833200000|2022-11-07 15:00:00|11872.3|11868.3|11897.3|11893.3|11900.4|11896.4|11866.1|11862.1|13917
1667836800000|2022-11-07 16:00:00|11900.4|11896.4|11859.8|11855.8|11909.8|11905.8|11853.6|11849.6|9619
1667840400000|2022-11-07 17:00:00|11862.9|11858.9|11869.2|11865.2|11878.6|11874.6|11853.6|11849.6|6574
1667844000000|2022-11-07 18:00:00|11872.3|11868.3|11875.4|11871.4|11887.9|11883.9|11869.2|11865.2|4133
1667847600000|2022-11-07 19:00:00|11872.3|11868.3|11856.7|11852.7|11875.4|11871.4|11853.6|11849.6|6996
1667851200000|2022-11-07 20:00:00|11859.8|11855.8|11837.9|11833.9|11862.9|11858.9|11834.8|11830.8|11736
1667854800000|2022-11-07 21:00:00|11834.8|11830.8|11850.4|11846.4|11859.8|11855.8|11834.8|11830.8|8434
1667862000000|2022-11-07 23:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11831.7|11827.7|1565
1667865600000|2022-11-08 00:00:00|11847.3|11843.3|11850.4|11846.4|11859.8|11855.8|11841.1|11837.1|1778
1667869200000|2022-11-08 01:00:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11844.2|11840.2|1264
1667872800000|2022-11-08 02:00:00|11856.7|11852.7|11844.2|11840.2|11859.8|11855.8|11841.1|11837.1|1148
1667876400000|2022-11-08 03:00:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|881
1667880000000|2022-11-08 04:00:00|11841.1|11837.1|11822.3|11818.3|11841.1|11837.1|11816.1|11812.1|1137
1667883600000|2022-11-08 05:00:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|741
1667887200000|2022-11-08 06:00:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|914
1667890800000|2022-11-08 07:00:00|11836.4|11832.4|11834.8|11830.8|11844.2|11840.2|11825.4|11821.4|2318
1667894400000|2022-11-08 08:00:00|11831.7|11827.7|11841.1|11837.1|11842.6|11838.6|11812.9|11808.9|3296
1667898000000|2022-11-08 09:00:00|11839.5|11835.5|11869.2|11865.2|11869.2|11865.2|11837.9|11833.9|3535
1667901600000|2022-11-08 10:00:00|11872.3|11868.3|11862.9|11858.9|11878.6|11874.6|11859.8|11855.8|3473
1667905200000|2022-11-08 11:00:00|11859.8|11855.8|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|1830
1667908800000|2022-11-08 12:00:00|11866.1|11862.1|11862.9|11858.9|11872.3|11868.3|11837.9|11833.9|5061
1667912400000|2022-11-08 13:00:00|11866.1|11862.1|11906.7|11902.7|11916.1|11912.1|11866.1|11862.1|12798
1667916000000|2022-11-08 14:00:00|11908.3|11904.3|11950.4|11946.4|11962.9|11958.9|11891.1|11887.1|19272
1667919600000|2022-11-08 15:00:00|11953.6|11949.6|11975.4|11971.4|11984.8|11980.8|11947.3|11943.3|15920
1667923200000|2022-11-08 16:00:00|11972.3|11968.3|11972.3|11968.3|11981.7|11977.7|11950.4|11946.4|10024
1667926800000|2022-11-08 17:00:00|11975.4|11971.4|11978.6|11974.6|11984.8|11980.8|11959.8|11955.8|6791
1667930400000|2022-11-08 18:00:00|11981.7|11977.7|11984.8|11980.8|12000.4|11996.4|11966.1|11962.1|9364
1667934000000|2022-11-08 19:00:00|11981.7|11977.7|11994.2|11990.2|12003.6|11999.6|11972.3|11968.3|9895
1667937600000|2022-11-08 20:00:00|11997.3|11993.3|11975.4|11971.4|12003.6|11999.6|11969.2|11965.2|11098
1667941200000|2022-11-08 21:00:00|11972.3|11968.3|11987.9|11983.9|11997.3|11993.3|11969.2|11965.2|8922
1667948400000|2022-11-08 23:00:00|11991.1|11987.1|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|1602
1667952000000|2022-11-09 00:00:00|11987.9|11983.9|11972.3|11968.3|11987.9|11983.9|11969.2|11965.2|1611
1667955600000|2022-11-09 01:00:00|11969.2|11965.2|11956.7|11952.7|11972.3|11968.3|11953.6|11949.6|1519
1667959200000|2022-11-09 02:00:00|11959.8|11955.8|11987.9|11983.9|11987.9|11983.9|11959.8|11955.8|1199
1667962800000|2022-11-09 03:00:00|11989.5|11985.5|11984.8|11980.8|12003.6|11999.6|11981.7|11977.7|1586
1667966400000|2022-11-09 04:00:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|670
1667970000000|2022-11-09 05:00:00|11981.7|11977.7|11984.8|11980.8|11994.2|11990.2|11978.6|11974.6|912
1667973600000|2022-11-09 06:00:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11962.9|11958.9|1675
1667977200000|2022-11-09 07:00:00|11969.2|11965.2|12016.1|12012.1|12019.2|12015.2|11962.9|11958.9|2370
1667980800000|2022-11-09 08:00:00|12019.2|12015.2|11997.3|11993.3|12031.7|12027.7|11981.7|11977.7|5319
1667984400000|2022-11-09 09:00:00|11994.2|11990.2|11972.3|11968.3|11997.3|11993.3|11969.2|11965.2|3856
1667988000000|2022-11-09 10:00:00|11975.4|11971.4|11987.9|11983.9|11987.9|11983.9|11969.2|11965.2|2704
1667991600000|2022-11-09 11:00:00|11984.8|11980.8|12000.4|11996.4|12000.4|11996.4|11981.7|11977.7|2334
1667995200000|2022-11-09 12:00:00|11997.3|11993.3|11987.9|11983.9|12003.6|11999.6|11981.7|11977.7|3457
1667998800000|2022-11-09 13:00:00|11984.8|11980.8|11944.2|11940.2|11984.8|11980.8|11922.3|11918.3|13906
1668002400000|2022-11-09 14:00:00|11941.1|11937.1|11975.4|11971.4|11978.6|11974.6|11928.6|11924.6|12374
1668006000000|2022-11-09 15:00:00|11972.3|11968.3|12028.6|12024.6|12034.8|12030.8|11972.3|11968.3|17393
1668009600000|2022-11-09 16:00:00|12031.7|12027.7|12031.7|12027.7|12047.3|12043.3|12016.1|12012.1|11670
1668013200000|2022-11-09 17:00:00|12028.6|12024.6|12022.3|12018.3|12037.9|12033.9|12012.9|12008.9|9071
1668016800000|2022-11-09 18:00:00|12019.2|12015.2|11962.9|11958.9|12025.4|12021.4|11944.2|11940.2|16248
1668020400000|2022-11-09 19:00:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11937.9|11933.9|9957
1668024000000|2022-11-09 20:00:00|11969.2|11965.2|12022.3|12018.3|12022.3|12018.3|11959.8|11955.8|11770
1668027600000|2022-11-09 21:00:00|12019.2|12015.2|12034.8|12030.8|12075.4|12071.4|12016.1|12012.1|12604
1668034800000|2022-11-09 23:00:00|12037.9|12033.9|12041.1|12037.1|12047.3|12043.3|12036.4|12032.4|1384
1668038400000|2022-11-10 00:00:00|12037.9|12033.9|12041.1|12037.1|12053.6|12049.6|12031.7|12027.7|1380
1668042000000|2022-11-10 01:00:00|12044.2|12040.2|12041.1|12037.1|12053.6|12049.6|12028.6|12024.6|2742
1668045600000|2022-11-10 02:00:00|12044.2|12040.2|12041.1|12037.1|12056.7|12052.7|12034.8|12030.8|1011
1668049200000|2022-11-10 03:00:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12037.9|12033.9|1249
1668052800000|2022-11-10 04:00:00|12050.4|12046.4|12050.4|12046.4|12059.8|12055.8|12044.2|12040.2|1569
1668056400000|2022-11-10 05:00:00|12053.6|12049.6|12050.4|12046.4|12066.1|12062.1|12050.4|12046.4|1117
1668060000000|2022-11-10 06:00:00|12047.3|12043.3|12028.6|12024.6|12050.4|12046.4|12028.6|12024.6|1707
1668063600000|2022-11-10 07:00:00|12025.4|12021.4|12025.4|12021.4|12034.8|12030.8|12006.7|12002.7|3260
1668067200000|2022-11-10 08:00:00|12028.6|12024.6|12028.6|12024.6|12047.3|12043.3|12019.2|12015.2|3340
1668070800000|2022-11-10 09:00:00|12031.7|12027.7|12006.7|12002.7|12034.8|12030.8|12003.6|11999.6|3296
1668074400000|2022-11-10 10:00:00|12003.6|11999.6|12019.2|12015.2|12019.2|12015.2|11997.3|11993.3|2182
1668078000000|2022-11-10 11:00:00|12016.1|12012.1|12019.2|12015.2|12034.8|12030.8|12012.9|12008.9|2227
1668081600000|2022-11-10 12:00:00|12017.6|12013.6|12034.8|12030.8|12047.3|12043.3|12012.9|12008.9|5100
1668085200000|2022-11-10 13:00:00|12037.9|12033.9|12247.3|12243.3|12262.9|12258.9|12025.4|12021.4|33938
1668088800000|2022-11-10 14:00:00|12244.2|12240.2|12334.8|12330.8|12337.9|12333.9|12228.6|12224.6|37967
1668092400000|2022-11-10 15:00:00|12337.9|12333.9|12378.6|12374.6|12387.9|12383.9|12328.6|12324.6|33767
1668096000000|2022-11-10 16:00:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12341.1|12337.1|24402
1668099600000|2022-11-10 17:00:00|12381.7|12377.7|12344.2|12340.2|12391.1|12387.1|12337.9|12333.9|17379
1668103200000|2022-11-10 18:00:00|12345.8|12341.8|12378.6|12374.6|12409.8|12405.8|12341.1|12337.1|18029
1668106800000|2022-11-10 19:00:00|12377|12373|12412.9|12408.9|12416.1|12412.1|12375.4|12371.4|11164
1668110400000|2022-11-10 20:00:00|12409.8|12405.8|12416.1|12412.1|12428.6|12424.6|12400.4|12396.4|13789
1668114000000|2022-11-10 21:00:00|12419.2|12415.2|12406.7|12402.7|12431.7|12427.7|12406.7|12402.7|10165
1668121200000|2022-11-10 23:00:00|12414.5|12410.5|12400.4|12396.4|12416.1|12412.1|12400.4|12396.4|1597
1668124800000|2022-11-11 00:00:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1320
1668128400000|2022-11-11 01:00:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12384.8|12380.8|1858
1668132000000|2022-11-11 02:00:00|12397.3|12393.3|12366.1|12362.1|12397.3|12393.3|12359.8|12355.8|4222
1668135600000|2022-11-11 03:00:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|1035
1668139200000|2022-11-11 04:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12347.3|12343.3|2200
1668142800000|2022-11-11 05:00:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|1595
1668146400000|2022-11-11 06:00:00|12356.7|12352.7|12356.7|12352.7|12369.2|12365.2|12350.4|12346.4|1545
1668150000000|2022-11-11 07:00:00|12353.6|12349.6|12350.4|12346.4|12375.4|12371.4|12347.3|12343.3|3191
1668153600000|2022-11-11 08:00:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12325.4|12321.4|4680
1668157200000|2022-11-11 09:00:00|12356.7|12352.7|12353.6|12349.6|12369.2|12365.2|12350.4|12346.4|2664
1668160800000|2022-11-11 10:00:00|12355.1|12351.1|12348.9|12344.9|12377|12373|12344.2|12340.2|2936
1668164400000|2022-11-11 11:00:00|12350.4|12346.4|12347.3|12343.3|12369.2|12365.2|12341.1|12337.1|2974
1668168000000|2022-11-11 12:00:00|12345.8|12341.8|12334.8|12330.8|12350.4|12346.4|12319.2|12315.2|6913
1668171600000|2022-11-11 13:00:00|12331.7|12327.7|12347.3|12343.3|12347.3|12343.3|12306.7|12302.7|7128
1668175200000|2022-11-11 14:00:00|12344.2|12340.2|12344.2|12340.2|12359.8|12355.8|12316.1|12312.1|8155
1668178800000|2022-11-11 15:00:00|12347.3|12343.3|12353.6|12349.6|12359.8|12355.8|12331.7|12327.7|6414
1668182400000|2022-11-11 16:00:00|12350.4|12346.4|12362.9|12358.9|12369.2|12365.2|12347.3|12343.3|4879
1668186000000|2022-11-11 17:00:00|12366.1|12362.1|12400.4|12396.4|12403.6|12399.6|12362.9|12358.9|3217
1668189600000|2022-11-11 18:00:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|2923
1668193200000|2022-11-11 19:00:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|3394
1668196800000|2022-11-11 20:00:00|12386.4|12382.4|12375.4|12371.4|12387.9|12383.9|12366.1|12362.1|3995
1668200400000|2022-11-11 21:00:00|12372.3|12368.3|12356.7|12352.7|12378.6|12374.6|12355.1|12351.1|3069
1668380400000|2022-11-13 23:00:00|12330.1|12326.1|12316.1|12312.1|12334.8|12330.8|12291.1|12287.1|3226
1668384000000|2022-11-14 00:00:00|12317.6|12313.6|12334.8|12330.8|12337.9|12333.9|12306.7|12302.7|2786
1668387600000|2022-11-14 01:00:00|12331.7|12327.7|12316.1|12312.1|12337.9|12333.9|12316.1|12312.1|2112
1668391200000|2022-11-14 02:00:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12306.7|12302.7|1416
1668394800000|2022-11-14 03:00:00|12320.8|12316.8|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|547
1668398400000|2022-11-14 04:00:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12306.7|12302.7|659
1668402000000|2022-11-14 05:00:00|12308.3|12304.3|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|845
1668405600000|2022-11-14 06:00:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|577
1668409200000|2022-11-14 07:00:00|12316.1|12312.1|12316.1|12312.1|12341.1|12337.1|12312.9|12308.9|3100
1668412800000|2022-11-14 08:00:00|12312.9|12308.9|12341.1|12337.1|12347.3|12343.3|12306.7|12302.7|6004
1668416400000|2022-11-14 09:00:00|12339.5|12335.5|12306.7|12302.7|12344.2|12340.2|12297.3|12293.3|5703
1668420000000|2022-11-14 10:00:00|12309.8|12305.8|12331.7|12327.7|12341.1|12337.1|12309.8|12305.8|3807
1668423600000|2022-11-14 11:00:00|12328.6|12324.6|12316.1|12312.1|12328.6|12324.6|12309.8|12305.8|2378
1668427200000|2022-11-14 12:00:00|12312.9|12308.9|12325.4|12321.4|12328.6|12324.6|12300.4|12296.4|5711
1668430800000|2022-11-14 13:00:00|12322.3|12318.3|12362.9|12358.9|12366.1|12362.1|12309.8|12305.8|12929
1668434400000|2022-11-14 14:00:00|12366.1|12362.1|12359.8|12355.8|12387.9|12383.9|12353.6|12349.6|18894
1668438000000|2022-11-14 15:00:00|12356.7|12352.7|12341.1|12337.1|12369.2|12365.2|12306.7|12302.7|15256
1668441600000|2022-11-14 16:00:00|12344.2|12340.2|12353.6|12349.6|12362.9|12358.9|12322.3|12318.3|12374
1668445200000|2022-11-14 17:00:00|12356.7|12352.7|12353.6|12349.6|12372.3|12368.3|12341.1|12337.1|8608
1668448800000|2022-11-14 18:00:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12347.3|12343.3|7447
1668452400000|2022-11-14 19:00:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12353.6|12349.6|6177
1668456000000|2022-11-14 20:00:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12350.4|12346.4|8172
1668459600000|2022-11-14 21:00:00|12366.1|12362.1|12381.7|12377.7|12394.2|12390.2|12361.4|12357.4|6863
1668466800000|2022-11-14 23:00:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|858
1668470400000|2022-11-15 00:00:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|990
1668474000000|2022-11-15 01:00:00|12362.9|12358.9|12369.2|12365.2|12384.8|12380.8|12362.9|12358.9|1665
1668477600000|2022-11-15 02:00:00|12370.8|12366.8|12362.9|12358.9|12375.4|12371.4|12350.4|12346.4|1668
1668481200000|2022-11-15 03:00:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12350.4|12346.4|920
1668484800000|2022-11-15 04:00:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|569
1668488400000|2022-11-15 05:00:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|445
1668492000000|2022-11-15 06:00:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|1114
1668495600000|2022-11-15 07:00:00|12369.2|12365.2|12400.4|12396.4|12422.3|12418.3|12366.1|12362.1|5111
1668499200000|2022-11-15 08:00:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12366.1|12362.1|4220
1668502800000|2022-11-15 09:00:00|12397.3|12393.3|12441.1|12437.1|12441.1|12437.1|12397.3|12393.3|6017
1668506400000|2022-11-15 10:00:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12434.8|12430.8|3921
1668510000000|2022-11-15 11:00:00|12448.9|12444.9|12469.2|12465.2|12469.2|12465.2|12441.1|12437.1|5136
1668513600000|2022-11-15 12:00:00|12466.1|12462.1|12441.1|12437.1|12469.2|12465.2|12437.9|12433.9|5650
1668517200000|2022-11-15 13:00:00|12444.2|12440.2|12459.8|12455.8|12509.8|12505.8|12412.9|12408.9|28599
1668520800000|2022-11-15 14:00:00|12462.9|12458.9|12444.2|12440.2|12475.4|12471.4|12409.8|12405.8|21571
1668524400000|2022-11-15 15:00:00|12441.1|12437.1|12453.6|12449.6|12469.2|12465.2|12434.8|12430.8|14300
1668528000000|2022-11-15 16:00:00|12452|12448|12437.9|12433.9|12475.4|12471.4|12437.9|12433.9|8769
1668531600000|2022-11-15 17:00:00|12436.4|12432.4|12412.9|12408.9|12437.9|12433.9|12409.8|12405.8|8121
1668535200000|2022-11-15 18:00:00|12409.8|12405.8|12466.1|12462.1|12494.2|12490.2|12391.1|12387.1|22489
1668538800000|2022-11-15 19:00:00|12462.9|12458.9|12456.7|12452.7|12475.4|12471.4|12428.6|12424.6|12236
1668542400000|2022-11-15 20:00:00|12453.6|12449.6|12487.9|12483.9|12491.1|12487.1|12450.4|12446.4|10572
1668546000000|2022-11-15 21:00:00|12484.8|12480.8|12491.1|12487.1|12516.1|12512.1|12478.6|12474.6|8155
1668553200000|2022-11-15 23:00:00|12470.8|12466.8|12491.1|12487.1|12497.3|12493.3|12466.1|12462.1|1633
1668556800000|2022-11-16 00:00:00|12494.2|12490.2|12506.7|12502.7|12516.1|12512.1|12472.3|12468.3|2345
1668560400000|2022-11-16 01:00:00|12509.8|12505.8|12484.8|12480.8|12509.8|12505.8|12475.4|12471.4|1752
1668564000000|2022-11-16 02:00:00|12487.9|12483.9|12469.2|12465.2|12487.9|12483.9|12459.8|12455.8|1143
1668567600000|2022-11-16 03:00:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|904
1668571200000|2022-11-16 04:00:00|12469.2|12465.2|12450.4|12446.4|12470.8|12466.8|12450.4|12446.4|1105
1668574800000|2022-11-16 05:00:00|12447.3|12443.3|12439.5|12435.5|12447.3|12443.3|12431.7|12427.7|1375
1668578400000|2022-11-16 06:00:00|12441.1|12437.1|12433.3|12429.3|12441.1|12437.1|12431.7|12427.7|927
1668582000000|2022-11-16 07:00:00|12434.8|12430.8|12456.7|12452.7|12464.5|12460.5|12409.8|12405.8|4738
1668585600000|2022-11-16 08:00:00|12453.6|12449.6|12441.1|12437.1|12472.3|12468.3|12434.8|12430.8|4160
1668589200000|2022-11-16 09:00:00|12444.2|12440.2|12459.8|12455.8|12462.9|12458.9|12437.9|12433.9|2745
1668592800000|2022-11-16 10:00:00|12456.7|12452.7|12475.4|12471.4|12484.8|12480.8|12456.7|12452.7|2656
1668596400000|2022-11-16 11:00:00|12478.6|12474.6|12491.1|12487.1|12494.2|12490.2|12469.2|12465.2|3335
1668600000000|2022-11-16 12:00:00|12494.2|12490.2|12512.9|12508.9|12519.2|12515.2|12491.1|12487.1|4246
1668603600000|2022-11-16 13:00:00|12516.1|12512.1|12531.7|12527.7|12534.8|12530.8|12472.3|12468.3|16022
1668607200000|2022-11-16 14:00:00|12533.3|12529.3|12566.1|12562.1|12597.3|12593.3|12533.3|12529.3|23266
1668610800000|2022-11-16 15:00:00|12562.9|12558.9|12544.2|12540.2|12578.6|12574.6|12534.8|12530.8|14014
1668614400000|2022-11-16 16:00:00|12547.3|12543.3|12584.8|12580.8|12584.8|12580.8|12544.2|12540.2|9125
1668618000000|2022-11-16 17:00:00|12581.7|12577.7|12603.6|12599.6|12606.7|12602.7|12566.1|12562.1|24508
1668621600000|2022-11-16 18:00:00|12600.4|12596.4|12603.6|12599.6|12647.3|12643.3|12591.1|12587.1|16169
1668625200000|2022-11-16 19:00:00|12606.7|12602.7|12644.2|12640.2|12647.3|12643.3|12603.6|12599.6|12572
1668628800000|2022-11-16 20:00:00|12641.1|12637.1|12666.1|12662.1|12669.2|12665.2|12634.8|12630.8|12827
1668632400000|2022-11-16 21:00:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12641.1|12637.1|9714
1668639600000|2022-11-16 23:00:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|1169
1668643200000|2022-11-17 00:00:00|12653.6|12649.6|12637.9|12633.9|12659.8|12655.8|12634.8|12630.8|2161
1668646800000|2022-11-17 01:00:00|12641.1|12637.1|12619.2|12615.2|12641.1|12637.1|12616.1|12612.1|2317
1668650400000|2022-11-17 02:00:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|1570
1668654000000|2022-11-17 03:00:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|783
1668657600000|2022-11-17 04:00:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|1601
1668661200000|2022-11-17 05:00:00|12619.2|12615.2|12637.9|12633.9|12641.1|12637.1|12616.1|12612.1|1920
1668664800000|2022-11-17 06:00:00|12634.8|12630.8|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|1167
1668668400000|2022-11-17 07:00:00|12634.8|12630.8|12662.9|12658.9|12666.1|12662.1|12628.6|12624.6|4177
1668672000000|2022-11-17 08:00:00|12666.1|12662.1|12631.7|12627.7|12684.8|12680.8|12622.3|12618.3|10171
1668675600000|2022-11-17 09:00:00|12628.6|12624.6|12619.2|12615.2|12637.9|12633.9|12612.9|12608.9|4619
1668679200000|2022-11-17 10:00:00|12622.3|12618.3|12600.4|12596.4|12622.3|12618.3|12594.2|12590.2|3069
1668682800000|2022-11-17 11:00:00|12603.6|12599.6|12619.2|12615.2|12619.2|12615.2|12597.3|12593.3|3182
1668686400000|2022-11-17 12:00:00|12622.3|12618.3|12591.1|12587.1|12647.3|12643.3|12591.1|12587.1|9080
1668690000000|2022-11-17 13:00:00|12594.2|12590.2|12553.6|12549.6|12600.4|12596.4|12544.2|12540.2|21002
1668693600000|2022-11-17 14:00:00|12556.7|12552.7|12547.3|12543.3|12584.8|12580.8|12522.3|12518.3|19333
1668697200000|2022-11-17 15:00:00|12544.2|12540.2|12578.6|12574.6|12600.4|12596.4|12541.1|12537.1|21177
1668700800000|2022-11-17 16:00:00|12575.4|12571.4|12600.4|12596.4|12603.6|12599.6|12569.2|12565.2|13083
1668704400000|2022-11-17 17:00:00|12603.6|12599.6|12591.1|12587.1|12612.9|12608.9|12584.8|12580.8|8784
1668708000000|2022-11-17 18:00:00|12592.6|12588.6|12581.7|12577.7|12606.7|12602.7|12575.4|12571.4|8214
1668711600000|2022-11-17 19:00:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12566.1|12562.1|16761
1668715200000|2022-11-17 20:00:00|12581.7|12577.7|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|8516
1668718800000|2022-11-17 21:00:00|12587.9|12583.9|12597.3|12593.3|12606.7|12602.7|12583.3|12579.3|5979
1668726000000|2022-11-17 23:00:00|12594.2|12590.2|12572.3|12568.3|12597.3|12593.3|12569.2|12565.2|796
1668729600000|2022-11-18 00:00:00|12575.4|12571.4|12591.1|12587.1|12600.4|12596.4|12566.1|12562.1|1374
1668733200000|2022-11-18 01:00:00|12587.9|12583.9|12606.7|12602.7|12606.7|12602.7|12578.6|12574.6|1026
1668736800000|2022-11-18 02:00:00|12608.3|12604.3|12600.4|12596.4|12609.8|12605.8|12594.2|12590.2|834
1668740400000|2022-11-18 03:00:00|12602|12598|12609.8|12605.8|12616.1|12612.1|12600.4|12596.4|459
1668744000000|2022-11-18 04:00:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|416
1668747600000|2022-11-18 05:00:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|357
1668751200000|2022-11-18 06:00:00|12609.8|12605.8|12625.4|12621.4|12631.7|12627.7|12606.7|12602.7|1213
1668754800000|2022-11-18 07:00:00|12622.3|12618.3|12612.9|12608.9|12634.8|12630.8|12609.8|12605.8|2584
1668758400000|2022-11-18 08:00:00|12611.4|12607.4|12556.7|12552.7|12612.9|12608.9|12553.6|12549.6|5381
1668762000000|2022-11-18 09:00:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12531.7|12527.7|4655
1668765600000|2022-11-18 10:00:00|12555.1|12551.1|12569.2|12565.2|12575.4|12571.4|12553.6|12549.6|2159
1668769200000|2022-11-18 11:00:00|12570.8|12566.8|12556.7|12552.7|12587.9|12583.9|12544.2|12540.2|3319
1668772800000|2022-11-18 12:00:00|12558.3|12554.3|12581.7|12577.7|12584.8|12580.8|12556.7|12552.7|4230
1668776400000|2022-11-18 13:00:00|12578.6|12574.6|12606.7|12602.7|12606.7|12602.7|12556.7|12552.7|11848
1668780000000|2022-11-18 14:00:00|12603.6|12599.6|12594.2|12590.2|12637.9|12633.9|12578.6|12574.6|12353
1668783600000|2022-11-18 15:00:00|12591.1|12587.1|12594.2|12590.2|12609.8|12605.8|12562.9|12558.9|18697
1668787200000|2022-11-18 16:00:00|12591.1|12587.1|12556.7|12552.7|12600.4|12596.4|12537.9|12533.9|13044
1668790800000|2022-11-18 17:00:00|12553.6|12549.6|12553.6|12549.6|12566.1|12562.1|12537.9|12533.9|6017
1668794400000|2022-11-18 18:00:00|12550.4|12546.4|12544.2|12540.2|12562.9|12558.9|12544.2|12540.2|4549
1668798000000|2022-11-18 19:00:00|12545.8|12541.8|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|7285
1668801600000|2022-11-18 20:00:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12537.9|12533.9|16711
1668805200000|2022-11-18 21:00:00|12544.2|12540.2|12537.9|12533.9|12550.4|12546.4|12534.8|12530.8|5897
1668985200000|2022-11-20 23:00:00|12545.8|12541.8|12556.7|12552.7|12559.8|12555.8|12539.5|12535.5|1620
1668988800000|2022-11-21 00:00:00|12555.1|12551.1|12553.6|12549.6|12562.9|12558.9|12544.2|12540.2|1109
1668992400000|2022-11-21 01:00:00|12555.1|12551.1|12572.3|12568.3|12575.4|12571.4|12553.6|12549.6|1171
1668996000000|2022-11-21 02:00:00|12575.4|12571.4|12584.8|12580.8|12591.1|12587.1|12569.2|12565.2|1425
1668999600000|2022-11-21 03:00:00|12587.9|12583.9|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|1185
1669003200000|2022-11-21 04:00:00|12587.9|12583.9|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1056
1669006800000|2022-11-21 05:00:00|12581.7|12577.7|12587.9|12583.9|12597.3|12593.3|12578.6|12574.6|913
1669010400000|2022-11-21 06:00:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|842
1669014000000|2022-11-21 07:00:00|12581.7|12577.7|12572.3|12568.3|12597.3|12593.3|12562.9|12558.9|5613
1669017600000|2022-11-21 08:00:00|12575.4|12571.4|12559.8|12555.8|12581.7|12577.7|12553.6|12549.6|3519
1669021200000|2022-11-21 09:00:00|12556.7|12552.7|12537.9|12533.9|12569.2|12565.2|12522.3|12518.3|3884
1669024800000|2022-11-21 10:00:00|12541.1|12537.1|12544.2|12540.2|12559.8|12555.8|12531.7|12527.7|5880
1669028400000|2022-11-21 11:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|1995
1669032000000|2022-11-21 12:00:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12531.7|12527.7|5440
1669035600000|2022-11-21 13:00:00|12547.3|12543.3|12600.4|12596.4|12600.4|12596.4|12544.2|12540.2|15566
1669039200000|2022-11-21 14:00:00|12597.3|12593.3|12612.9|12608.9|12644.2|12640.2|12578.6|12574.6|24906
1669042800000|2022-11-21 15:00:00|12609.8|12605.8|12606.7|12602.7|12619.2|12615.2|12572.3|12568.3|39710
1669046400000|2022-11-21 16:00:00|12609.8|12605.8|12578.6|12574.6|12622.3|12618.3|12575.4|12571.4|13070
1669050000000|2022-11-21 17:00:00|12575.4|12571.4|12556.7|12552.7|12578.6|12574.6|12547.3|12543.3|35044
1669053600000|2022-11-21 18:00:00|12559.8|12555.8|12553.6|12549.6|12566.1|12562.1|12537.9|12533.9|21328
1669057200000|2022-11-21 19:00:00|12556.7|12552.7|12544.2|12540.2|12566.1|12562.1|12544.2|12540.2|20015
1669060800000|2022-11-21 20:00:00|12547.3|12543.3|12550.4|12546.4|12556.7|12552.7|12531.7|12527.7|44986
1669064400000|2022-11-21 21:00:00|12553.6|12549.6|12544.2|12540.2|12553.6|12549.6|12531.7|12527.7|9010
1669071600000|2022-11-21 23:00:00|12536.4|12532.4|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|836
1669075200000|2022-11-22 00:00:00|12537.9|12533.9|12556.7|12552.7|12559.8|12555.8|12534.8|12530.8|1622
1669078800000|2022-11-22 01:00:00|12559.8|12555.8|12550.4|12546.4|12559.8|12555.8|12544.2|12540.2|1790
1669082400000|2022-11-22 02:00:00|12547.3|12543.3|12562.9|12558.9|12562.9|12558.9|12547.3|12543.3|1728
1669086000000|2022-11-22 03:00:00|12564.5|12560.5|12559.8|12555.8|12575.4|12571.4|12556.7|12552.7|2663
1669089600000|2022-11-22 04:00:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|999
1669093200000|2022-11-22 05:00:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|808
1669096800000|2022-11-22 06:00:00|12566.1|12562.1|12578.6|12574.6|12584.8|12580.8|12566.1|12562.1|1959
1669100400000|2022-11-22 07:00:00|12575.4|12571.4|12584.8|12580.8|12591.1|12587.1|12566.1|12562.1|3960
1669104000000|2022-11-22 08:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12556.7|12552.7|4233
1669107600000|2022-11-22 09:00:00|12581.7|12577.7|12587.9|12583.9|12597.3|12593.3|12578.6|12574.6|3344
1669111200000|2022-11-22 10:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|5385
1669114800000|2022-11-22 11:00:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|2428
1669118400000|2022-11-22 12:00:00|12587.9|12583.9|12578.6|12574.6|12597.3|12593.3|12572.3|12568.3|7074
1669122000000|2022-11-22 13:00:00|12581.7|12577.7|12584.8|12580.8|12606.7|12602.7|12562.9|12558.9|27377
1669125600000|2022-11-22 14:00:00|12587.9|12583.9|12631.7|12627.7|12647.3|12643.3|12578.6|12574.6|80845
1669129200000|2022-11-22 15:00:00|12628.6|12624.6|12628.6|12624.6|12641.1|12637.1|12606.7|12602.7|96645
1669132800000|2022-11-22 16:00:00|12625.4|12621.4|12650.4|12646.4|12653.6|12649.6|12616.1|12612.1|117612
1669136400000|2022-11-22 17:00:00|12647.3|12643.3|12669.2|12665.2|12675.4|12671.4|12647.3|12643.3|55504
1669140000000|2022-11-22 18:00:00|12666.1|12662.1|12675.4|12671.4|12684.8|12680.8|12653.6|12649.6|61968
1669143600000|2022-11-22 19:00:00|12678.6|12674.6|12666.1|12662.1|12684.8|12680.8|12662.9|12658.9|24269
1669147200000|2022-11-22 20:00:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|39758
1669150800000|2022-11-22 21:00:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12653.6|12649.6|9308
1669158000000|2022-11-22 23:00:00|12670.8|12666.8|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|938
1669161600000|2022-11-23 00:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|879
1669165200000|2022-11-23 01:00:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|1193
1669168800000|2022-11-23 02:00:00|12664.5|12660.5|12664.5|12660.5|12666.1|12662.1|12659.8|12655.8|1447
1669172400000|2022-11-23 03:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|512
1669176000000|2022-11-23 04:00:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|222
1669179600000|2022-11-23 05:00:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|917
1669183200000|2022-11-23 06:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|772
1669186800000|2022-11-23 07:00:00|12669.2|12665.2|12662.9|12658.9|12675.4|12671.4|12656.7|12652.7|3585
1669190400000|2022-11-23 08:00:00|12659.8|12655.8|12678.6|12674.6|12678.6|12674.6|12637.9|12633.9|6691
1669194000000|2022-11-23 09:00:00|12675.4|12671.4|12684.8|12680.8|12692.6|12688.6|12666.1|12662.1|15646
1669197600000|2022-11-23 10:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12659.8|12655.8|5096
1669201200000|2022-11-23 11:00:00|12680.1|12676.1|12669.2|12665.2|12681.7|12677.7|12666.1|12662.1|5084
1669204800000|2022-11-23 12:00:00|12666.1|12662.1|12669.2|12665.2|12675.4|12671.4|12656.7|12652.7|40624
1669208400000|2022-11-23 13:00:00|12666.1|12662.1|12691.1|12687.1|12691.1|12687.1|12634.8|12630.8|44767
1669212000000|2022-11-23 14:00:00|12687.9|12683.9|12734.8|12730.8|12772.3|12768.3|12681.7|12677.7|52518
1669215600000|2022-11-23 15:00:00|12752|12748|12744.2|12740.2|12772.3|12768.3|12712.9|12708.9|56662
1669219200000|2022-11-23 16:00:00|12747.3|12743.3|12734.8|12730.8|12756.7|12752.7|12728.6|12724.6|17202
1669222800000|2022-11-23 17:00:00|12731.7|12727.7|12728.6|12724.6|12744.2|12740.2|12722.3|12718.3|35741
1669226400000|2022-11-23 18:00:00|12727|12723|12722.3|12718.3|12734.8|12730.8|12716.1|12712.1|10283
1669230000000|2022-11-23 19:00:00|12720.8|12716.8|12762.9|12758.9|12772.3|12768.3|12719.2|12715.2|25581
1669233600000|2022-11-23 20:00:00|12759.8|12755.8|12775.4|12771.4|12775.4|12771.4|12750.4|12746.4|8745
1669237200000|2022-11-23 21:00:00|12778.6|12774.6|12772.3|12768.3|12787.9|12783.9|12772.3|12768.3|5815
1669244400000|2022-11-23 23:00:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12766.1|12762.1|787
1669248000000|2022-11-24 00:00:00|12781.7|12777.7|12784.8|12780.8|12791.1|12787.1|12775.4|12771.4|675
1669251600000|2022-11-24 01:00:00|12783.3|12779.3|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|674
1669255200000|2022-11-24 02:00:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12773.9|12769.9|481
1669258800000|2022-11-24 03:00:00|12781.7|12777.7|12769.2|12765.2|12784.8|12780.8|12766.1|12762.1|743
1669262400000|2022-11-24 04:00:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|539
1669266000000|2022-11-24 05:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|275
1669269600000|2022-11-24 06:00:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12769.2|12765.2|449
1669273200000|2022-11-24 07:00:00|12775.4|12771.4|12794.2|12790.2|12812.9|12808.9|12772.3|12768.3|1900
1669276800000|2022-11-24 08:00:00|12791.1|12787.1|12812.9|12808.9|12812.9|12808.9|12784.8|12780.8|2286
1669280400000|2022-11-24 09:00:00|12809.8|12805.8|12837.9|12833.9|12841.1|12837.1|12809.8|12805.8|2807
1669284000000|2022-11-24 10:00:00|12841.1|12837.1|12856.7|12852.7|12856.7|12852.7|12834.8|12830.8|2340
1669287600000|2022-11-24 11:00:00|12853.6|12849.6|12834.8|12830.8|12859.8|12855.8|12831.7|12827.7|1648
1669291200000|2022-11-24 12:00:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|1473
1669294800000|2022-11-24 13:00:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12819.2|12815.2|1924
1669298400000|2022-11-24 14:00:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12822.3|12818.3|3774
1669302000000|2022-11-24 15:00:00|12830.1|12826.1|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|3434
1669305600000|2022-11-24 16:00:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|2762
1669309200000|2022-11-24 17:00:00|12827|12823|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|1957
1669312800000|2022-11-24 18:00:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12823.9|12819.9|0
1669330800000|2022-11-24 23:00:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|707
1669334400000|2022-11-25 00:00:00|12828.6|12824.6|12816.1|12812.1|12830.1|12826.1|12806.7|12802.7|1034
1669338000000|2022-11-25 01:00:00|12812.9|12808.9|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|977
1669341600000|2022-11-25 02:00:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|530
1669345200000|2022-11-25 03:00:00|12822.3|12818.3|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|664
1669348800000|2022-11-25 04:00:00|12825.4|12821.4|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|974
1669352400000|2022-11-25 05:00:00|12828.6|12824.6|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|507
1669356000000|2022-11-25 06:00:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12816.1|12812.1|1056
1669359600000|2022-11-25 07:00:00|12822.3|12818.3|12809.8|12805.8|12837.9|12833.9|12809.8|12805.8|2799
1669363200000|2022-11-25 08:00:00|12806.7|12802.7|12800.4|12796.4|12828.6|12824.6|12791.1|12787.1|4734
1669366800000|2022-11-25 09:00:00|12798.9|12794.9|12775.4|12771.4|12800.4|12796.4|12766.1|12762.1|4636
1669370400000|2022-11-25 10:00:00|12772.3|12768.3|12766.1|12762.1|12778.6|12774.6|12766.1|12762.1|2016
1669374000000|2022-11-25 11:00:00|12769.2|12765.2|12759.8|12755.8|12775.4|12771.4|12759.8|12755.8|2466
1669377600000|2022-11-25 12:00:00|12762.9|12758.9|12769.2|12765.2|12775.4|12771.4|12756.7|12752.7|8990
1669381200000|2022-11-25 13:00:00|12766.1|12762.1|12737.9|12733.9|12766.1|12762.1|12716.1|12712.1|38537
1669384800000|2022-11-25 14:00:00|12734.8|12730.8|12731.7|12727.7|12747.3|12743.3|12719.2|12715.2|18179
1669388400000|2022-11-25 15:00:00|12728.6|12724.6|12741.1|12737.1|12744.2|12740.2|12725.4|12721.4|21741
1669392000000|2022-11-25 16:00:00|12737.9|12733.9|12744.2|12740.2|12762.9|12758.9|12734.8|12730.8|7310
1669395600000|2022-11-25 17:00:00|12742.6|12738.6|12762.9|12758.9|12762.9|12758.9|12741.1|12737.1|5861
1669399200000|2022-11-25 18:00:00|12759.8|12755.8|12766.1|12762.1|12772.3|12768.3|12756.7|12752.7|3197
1669590000000|2022-11-27 23:00:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12756.7|12752.7|2034
1669593600000|2022-11-28 00:00:00|12762.9|12758.9|12781.7|12777.7|12784.8|12780.8|12762.9|12758.9|945
1669597200000|2022-11-28 01:00:00|12778.6|12774.6|12819.2|12815.2|12822.3|12818.3|12778.6|12774.6|2639
1669600800000|2022-11-28 02:00:00|12816.1|12812.1|12819.2|12815.2|12834.8|12830.8|12812.9|12808.9|1665
1669604400000|2022-11-28 03:00:00|12822.3|12818.3|12834.8|12830.8|12837.9|12833.9|12822.3|12818.3|922
1669608000000|2022-11-28 04:00:00|12833.3|12829.3|12831.7|12827.7|12841.1|12837.1|12825.4|12821.4|826
1669611600000|2022-11-28 05:00:00|12834.8|12830.8|12844.2|12840.2|12856.7|12852.7|12828.6|12824.6|2061
1669615200000|2022-11-28 06:00:00|12845.8|12841.8|12847.3|12843.3|12850.4|12846.4|12834.8|12830.8|1084
1669618800000|2022-11-28 07:00:00|12845.8|12841.8|12841.1|12837.1|12859.8|12855.8|12825.4|12821.4|3948
1669622400000|2022-11-28 08:00:00|12837.9|12833.9|12825.4|12821.4|12869.2|12865.2|12823.9|12819.9|6499
1669626000000|2022-11-28 09:00:00|12822.3|12818.3|12809.8|12805.8|12831.7|12827.7|12809.8|12805.8|7376
1669629600000|2022-11-28 10:00:00|12812.9|12808.9|12803.6|12799.6|12822.3|12818.3|12800.4|12796.4|5497
1669633200000|2022-11-28 11:00:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12775.4|12771.4|5526
1669636800000|2022-11-28 12:00:00|12795.8|12791.8|12803.6|12799.6|12809.8|12805.8|12791.1|12787.1|6491
1669640400000|2022-11-28 13:00:00|12800.4|12796.4|12800.4|12796.4|12825.4|12821.4|12784.8|12780.8|24722
1669644000000|2022-11-28 14:00:00|12797.3|12793.3|12800.4|12796.4|12819.2|12815.2|12772.3|12768.3|25872
1669647600000|2022-11-28 15:00:00|12803.6|12799.6|12791.1|12787.1|12812.9|12808.9|12778.6|12774.6|29352
1669651200000|2022-11-28 16:00:00|12792.6|12788.6|12778.6|12774.6|12797.3|12793.3|12759.8|12755.8|11856
1669654800000|2022-11-28 17:00:00|12775.4|12771.4|12753.6|12749.6|12781.7|12777.7|12753.6|12749.6|27294
1669658400000|2022-11-28 18:00:00|12750.4|12746.4|12741.1|12737.1|12753.6|12749.6|12728.6|12724.6|20789
1669662000000|2022-11-28 19:00:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12731.7|12727.7|26070
1676984400000|2023-02-21 13:00:00|12605.1|12601.1|12600.4|12596.4|12609.8|12605.8|12598.9|12594.9|552
1676988000000|2023-02-21 14:00:00|12603.6|12599.6|12519.2|12515.2|12606.7|12602.7|12516.1|12512.1|11180
1676991600000|2023-02-21 15:00:00|12520.8|12516.8|12559.8|12555.8|12584.8|12580.8|12519.2|12515.2|14249
1676995200000|2023-02-21 16:00:00|12562.9|12558.9|12578.6|12574.6|12581.7|12577.7|12547.3|12543.3|13934
1676998800000|2023-02-21 17:00:00|12577|12573|12559.8|12555.8|12584.8|12580.8|12559.8|12555.8|15886
1677002400000|2023-02-21 18:00:00|12561.4|12557.4|12519.2|12515.2|12566.1|12562.1|12512.9|12508.9|19253
1677006000000|2023-02-21 19:00:00|12520.8|12516.8|12519.2|12515.2|12534.8|12530.8|12516.1|12512.1|49396
1677009600000|2023-02-21 20:00:00|12522.3|12518.3|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|7640
1677013200000|2023-02-21 21:00:00|12514.5|12510.5|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|3468
1677020400000|2023-02-21 23:00:00|12520.8|12516.8|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|92
1677024000000|2023-02-22 00:00:00|12517.6|12513.6|12537.9|12533.9|12537.9|12533.9|12509.8|12505.8|979
1677027600000|2023-02-22 01:00:00|12536.4|12532.4|12544.2|12540.2|12544.2|12540.2|12528.6|12524.6|1052
1677031200000|2023-02-22 02:00:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|452
1677034800000|2023-02-22 03:00:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|337
1677038400000|2023-02-22 04:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|357
1677042000000|2023-02-22 05:00:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12525.4|12521.4|1206
1677045600000|2023-02-22 06:00:00|12534.8|12530.8|12536.4|12532.4|12537.9|12533.9|12528.6|12524.6|947
1677049200000|2023-02-22 07:00:00|12534.8|12530.8|12544.2|12540.2|12553.6|12549.6|12531.7|12527.7|2622
1677052800000|2023-02-22 08:00:00|12547.3|12543.3|12527|12523|12553.6|12549.6|12520.8|12516.8|2082
1677056400000|2023-02-22 09:00:00|12525.4|12521.4|12522.3|12518.3|12537.9|12533.9|12512.9|12508.9|5676
1677060000000|2023-02-22 10:00:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12497.3|12493.3|2001
1677063600000|2023-02-22 11:00:00|12517.6|12513.6|12534.8|12530.8|12541.1|12537.1|12512.9|12508.9|1682
1677067200000|2023-02-22 12:00:00|12536.4|12532.4|12553.6|12549.6|12559.8|12555.8|12528.6|12524.6|15241
1677070800000|2023-02-22 13:00:00|12550.4|12546.4|12541.1|12537.1|12562.9|12558.9|12528.6|12524.6|21900
1677074400000|2023-02-22 14:00:00|12542.6|12538.6|12594.2|12590.2|12603.6|12599.6|12534.8|12530.8|58277
1677078000000|2023-02-22 15:00:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12566.1|12562.1|50184
1677081600000|2023-02-22 16:00:00|12606.7|12602.7|12575.4|12571.4|12606.7|12602.7|12569.2|12565.2|44148
1677085200000|2023-02-22 17:00:00|12572.3|12568.3|12581.7|12577.7|12591.1|12587.1|12569.2|12565.2|39750
1677088800000|2023-02-22 18:00:00|12580.1|12576.1|12592.6|12588.6|12609.8|12605.8|12580.1|12576.1|30686
1677092400000|2023-02-22 19:00:00|12589.5|12585.5|12566.1|12562.1|12602|12598|12562.9|12558.9|42975
1677096000000|2023-02-22 20:00:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12553.6|12549.6|38632
1677099600000|2023-02-22 21:00:00|12566.1|12562.1|12569.2|12565.2|12581.7|12577.7|12559.8|12555.8|11403
1677106800000|2023-02-22 23:00:00|12567.6|12563.6|12570.8|12566.8|12578.6|12574.6|12566.1|12562.1|221
1677110400000|2023-02-23 00:00:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|334
1677114000000|2023-02-23 01:00:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|414
1677117600000|2023-02-23 02:00:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12561.4|12557.4|656
1677121200000|2023-02-23 03:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|524
1677124800000|2023-02-23 04:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|343
1677128400000|2023-02-23 05:00:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|356
1677132000000|2023-02-23 06:00:00|12567.6|12563.6|12562.9|12558.9|12570.8|12566.8|12562.9|12558.9|500
1677135600000|2023-02-23 07:00:00|12559.8|12555.8|12553.6|12549.6|12566.1|12562.1|12547.3|12543.3|1707
1677139200000|2023-02-23 08:00:00|12556.7|12552.7|12548.9|12544.9|12566.1|12562.1|12547.3|12543.3|3539
1677142800000|2023-02-23 09:00:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12536.4|12532.4|6587
1677146400000|2023-02-23 10:00:00|12537.9|12533.9|12534.8|12530.8|12544.2|12540.2|12525.4|12521.4|2739
1677150000000|2023-02-23 11:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12528.6|12524.6|6521
1677153600000|2023-02-23 12:00:00|12539.5|12535.5|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|16881
1677157200000|2023-02-23 13:00:00|12531.7|12527.7|12512.9|12508.9|12534.8|12530.8|12487.9|12483.9|36110
1677160800000|2023-02-23 14:00:00|12516.1|12512.1|12606.7|12602.7|12619.2|12615.2|12512.9|12508.9|69293
1677164400000|2023-02-23 15:00:00|12609.8|12605.8|12581.7|12577.7|12622.3|12618.3|12575.4|12571.4|48589
1677168000000|2023-02-23 16:00:00|12580.1|12576.1|12603.6|12599.6|12634.8|12630.8|12578.6|12574.6|63436
1677171600000|2023-02-23 17:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|39409
1677175200000|2023-02-23 18:00:00|12616.1|12612.1|12644.2|12640.2|12650.4|12646.4|12597.3|12593.3|22426
1677178800000|2023-02-23 19:00:00|12642.6|12638.6|12628.6|12624.6|12659.8|12655.8|12628.6|12624.6|16099
1677182400000|2023-02-23 20:00:00|12630.1|12626.1|12634.8|12630.8|12644.2|12640.2|12622.3|12618.3|10738
1677186000000|2023-02-23 21:00:00|12637.9|12633.9|12619.2|12615.2|12637.9|12633.9|12609.8|12605.8|9504
1677193200000|2023-02-23 23:00:00|12617.6|12613.6|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|651
1677196800000|2023-02-24 00:00:00|12620.8|12616.8|12647.3|12643.3|12650.4|12646.4|12619.2|12615.2|1377
1677200400000|2023-02-24 01:00:00|12645.8|12641.8|12634.8|12630.8|12645.8|12641.8|12622.3|12618.3|857
1677204000000|2023-02-24 02:00:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|559
1677207600000|2023-02-24 03:00:00|12627|12623|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|737
1677211200000|2023-02-24 04:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|672
1677214800000|2023-02-24 05:00:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|673
1677218400000|2023-02-24 06:00:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|1578
1677222000000|2023-02-24 07:00:00|12650.4|12646.4|12634.8|12630.8|12656.7|12652.7|12631.7|12627.7|2591
1677225600000|2023-02-24 08:00:00|12631.7|12627.7|12600.4|12596.4|12644.2|12640.2|12597.3|12593.3|4435
1677229200000|2023-02-24 09:00:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|5727
1677232800000|2023-02-24 10:00:00|12592.6|12588.6|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|3227
1677236400000|2023-02-24 11:00:00|12587.9|12583.9|12578.6|12574.6|12600.4|12596.4|12575.4|12571.4|7635
1677240000000|2023-02-24 12:00:00|12580.1|12576.1|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|17981
1677243600000|2023-02-24 13:00:00|12569.2|12565.2|12569.2|12565.2|12594.2|12590.2|12531.7|12527.7|22871
1677247200000|2023-02-24 14:00:00|12572.3|12568.3|12547.3|12543.3|12572.3|12568.3|12516.1|12512.1|41426
1677250800000|2023-02-24 15:00:00|12545.8|12541.8|12516.1|12512.1|12559.8|12555.8|12516.1|12512.1|25581
1677254400000|2023-02-24 16:00:00|12519.2|12515.2|12497.3|12493.3|12528.6|12524.6|12497.3|12493.3|13293
1677258000000|2023-02-24 17:00:00|12494.2|12490.2|12478.6|12474.6|12503.6|12499.6|12475.4|12471.4|36912
1677261600000|2023-02-24 18:00:00|12481.7|12477.7|12494.2|12490.2|12497.3|12493.3|12478.6|12474.6|16056
1677265200000|2023-02-24 19:00:00|12497.3|12493.3|12503.6|12499.6|12512.9|12508.9|12491.1|12487.1|14005
1677268800000|2023-02-24 20:00:00|12506.7|12502.7|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|14331
1677272400000|2023-02-24 21:00:00|12495.8|12491.8|12506.7|12502.7|12509.8|12505.8|12494.2|12490.2|8410
1677452400000|2023-02-26 23:00:00|12503.6|12499.6|12528.6|12524.6|12531.7|12527.7|12503.6|12499.6|2640
1677456000000|2023-02-27 00:00:00|12525.4|12521.4|12525.4|12521.4|12534.8|12530.8|12519.2|12515.2|1518
1677459600000|2023-02-27 01:00:00|12522.3|12518.3|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|1787
1677463200000|2023-02-27 02:00:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1326
1677466800000|2023-02-27 03:00:00|12517.6|12513.6|12512.9|12508.9|12528.6|12524.6|12509.8|12505.8|984
1677470400000|2023-02-27 04:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|901
1677474000000|2023-02-27 05:00:00|12512.9|12508.9|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|802
1677477600000|2023-02-27 06:00:00|12516.1|12512.1|12512.9|12508.9|12525.4|12521.4|12506.7|12502.7|1292
1677481200000|2023-02-27 07:00:00|12509.8|12505.8|12519.2|12515.2|12531.7|12527.7|12506.7|12502.7|2515
1677484800000|2023-02-27 08:00:00|12522.3|12518.3|12509.8|12505.8|12531.7|12527.7|12506.7|12502.7|4146
1677488400000|2023-02-27 09:00:00|12506.7|12502.7|12487.9|12483.9|12509.8|12505.8|12487.9|12483.9|4864
1677492000000|2023-02-27 10:00:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12478.6|12474.6|3011
1677495600000|2023-02-27 11:00:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12487.9|12483.9|4664
1677499200000|2023-02-27 12:00:00|12500.4|12496.4|12466.1|12462.1|12503.6|12499.6|12462.9|12458.9|8283
1677502800000|2023-02-27 13:00:00|12462.9|12458.9|12534.8|12530.8|12547.3|12543.3|12447.3|12443.3|24799
1677506400000|2023-02-27 14:00:00|12536.4|12532.4|12559.8|12555.8|12562.9|12558.9|12503.6|12499.6|18368
1677510000000|2023-02-27 15:00:00|12558.3|12554.3|12531.7|12527.7|12559.8|12555.8|12522.3|12518.3|18961
1677513600000|2023-02-27 16:00:00|12534.8|12530.8|12528.6|12524.6|12544.2|12540.2|12506.7|12502.7|14672
1677517200000|2023-02-27 17:00:00|12531.7|12527.7|12522.3|12518.3|12537.9|12533.9|12506.7|12502.7|10718
1677520800000|2023-02-27 18:00:00|12525.4|12521.4|12541.1|12537.1|12544.2|12540.2|12519.2|12515.2|10238
1677524400000|2023-02-27 19:00:00|12544.2|12540.2|12531.7|12527.7|12544.2|12540.2|12528.6|12524.6|10066
1677528000000|2023-02-27 20:00:00|12528.6|12524.6|12525.4|12521.4|12537.9|12533.9|12516.1|12512.1|11583
1677531600000|2023-02-27 21:00:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12497.3|12493.3|8672
1677538800000|2023-02-27 23:00:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|751
1677542400000|2023-02-28 00:00:00|12516.1|12512.1|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1245
1677546000000|2023-02-28 01:00:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|975
1677549600000|2023-02-28 02:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|449
1677553200000|2023-02-28 03:00:00|12517.6|12513.6|12519.2|12515.2|12520.8|12516.8|12512.9|12508.9|559
1677556800000|2023-02-28 04:00:00|12522.3|12518.3|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|580
1677560400000|2023-02-28 05:00:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|659
1677564000000|2023-02-28 06:00:00|12503.6|12499.6|12512.9|12508.9|12516.1|12512.1|12500.4|12496.4|998
1677567600000|2023-02-28 07:00:00|12509.8|12505.8|12475.4|12471.4|12509.8|12505.8|12475.4|12471.4|3316
1677571200000|2023-02-28 08:00:00|12473.9|12469.9|12477|12473|12487.9|12483.9|12466.1|12462.1|5620
1677574800000|2023-02-28 09:00:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12472.3|12468.3|2719
1677578400000|2023-02-28 10:00:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|2554
1677582000000|2023-02-28 11:00:00|12494.2|12490.2|12478.6|12474.6|12497.3|12493.3|12472.3|12468.3|2762
1677585600000|2023-02-28 12:00:00|12475.4|12471.4|12494.2|12490.2|12500.4|12496.4|12472.3|12468.3|5296
1677589200000|2023-02-28 13:00:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12459.8|12455.8|14701
1677592800000|2023-02-28 14:00:00|12494.2|12490.2|12439.5|12435.5|12494.2|12490.2|12431.7|12427.7|19657
1677596400000|2023-02-28 15:00:00|12441.1|12437.1|12481.7|12477.7|12487.9|12483.9|12441.1|12437.1|21754
1677600000000|2023-02-28 16:00:00|12484.8|12480.8|12500.4|12496.4|12519.2|12515.2|12484.8|12480.8|17220
1677603600000|2023-02-28 17:00:00|12497.3|12493.3|12516.1|12512.1|12525.4|12521.4|12497.3|12493.3|8500
1677607200000|2023-02-28 18:00:00|12519.2|12515.2|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|7203
1677610800000|2023-02-28 19:00:00|12509.8|12505.8|12525.4|12521.4|12541.1|12537.1|12506.7|12502.7|16586
1677614400000|2023-02-28 20:00:00|12522.3|12518.3|12547.3|12543.3|12550.4|12546.4|12516.1|12512.1|31276
1677618000000|2023-02-28 21:00:00|12544.2|12540.2|12516.1|12512.1|12544.2|12540.2|12494.2|12490.2|21114
1677625200000|2023-02-28 23:00:00|12509.8|12505.8|12500.4|12496.4|12512.9|12508.9|12494.2|12490.2|1652
1677628800000|2023-03-01 00:00:00|12497.3|12493.3|12491.1|12487.1|12509.8|12505.8|12484.8|12480.8|2988
1677632400000|2023-03-01 01:00:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|1809
1677636000000|2023-03-01 02:00:00|12495.8|12491.8|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|838
1677639600000|2023-03-01 03:00:00|12492.6|12488.6|12500.4|12496.4|12506.7|12502.7|12491.1|12487.1|1136
1677643200000|2023-03-01 04:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|400
1677646800000|2023-03-01 05:00:00|12497.3|12493.3|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|561
1677650400000|2023-03-01 06:00:00|12484.8|12480.8|12481.7|12477.7|12509.8|12505.8|12478.6|12474.6|2404
1677654000000|2023-03-01 07:00:00|12484.8|12480.8|12480.1|12476.1|12487.9|12483.9|12462.9|12458.9|3521
1677657600000|2023-03-01 08:00:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12459.8|12455.8|3947
1677661200000|2023-03-01 09:00:00|12478.6|12474.6|12487.9|12483.9|12500.4|12496.4|12478.6|12474.6|3528
1677664800000|2023-03-01 10:00:00|12484.8|12480.8|12506.7|12502.7|12506.7|12502.7|12472.3|12468.3|3525
1677668400000|2023-03-01 11:00:00|12505.1|12501.1|12525.4|12521.4|12537.9|12533.9|12503.6|12499.6|3454
1677672000000|2023-03-01 12:00:00|12522.3|12518.3|12512.9|12508.9|12525.4|12521.4|12500.4|12496.4|3230
1677675600000|2023-03-01 13:00:00|12509.8|12505.8|12478.6|12474.6|12516.1|12512.1|12478.6|12474.6|14436
1677679200000|2023-03-01 14:00:00|12475.4|12471.4|12472.3|12468.3|12491.1|12487.1|12469.2|12465.2|15215
1677682800000|2023-03-01 15:00:00|12492.6|12488.6|12403.6|12399.6|12492.6|12488.6|12387.9|12383.9|28334
1677686400000|2023-03-01 16:00:00|12400.4|12396.4|12441.1|12437.1|12447.3|12443.3|12391.1|12387.1|17380
1677690000000|2023-03-01 17:00:00|12444.2|12440.2|12419.2|12415.2|12456.7|12452.7|12419.2|12415.2|11360
1677693600000|2023-03-01 18:00:00|12422.3|12418.3|12409.8|12405.8|12425.4|12421.4|12406.7|12402.7|7944
1677697200000|2023-03-01 19:00:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|10994
1677700800000|2023-03-01 20:00:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12394.2|12390.2|12044
1677704400000|2023-03-01 21:00:00|12408.3|12404.3|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|8035
1677711600000|2023-03-01 23:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|1309
1677715200000|2023-03-02 00:00:00|12419.2|12415.2|12391.1|12387.1|12419.2|12415.2|12387.9|12383.9|1361
1677718800000|2023-03-02 01:00:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|2374
1677722400000|2023-03-02 02:00:00|12387.9|12383.9|12381.7|12377.7|12400.4|12396.4|12381.7|12377.7|1276
1677726000000|2023-03-02 03:00:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|1070
1677729600000|2023-03-02 04:00:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|716
1677733200000|2023-03-02 05:00:00|12386.4|12382.4|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|432
1677736800000|2023-03-02 06:00:00|12375.4|12371.4|12359.8|12355.8|12378.6|12374.6|12359.8|12355.8|1500
1677740400000|2023-03-02 07:00:00|12362.9|12358.9|12353.6|12349.6|12366.1|12362.1|12347.3|12343.3|3446
1677744000000|2023-03-02 08:00:00|12356.7|12352.7|12359.8|12355.8|12370.8|12366.8|12344.2|12340.2|4211
1677747600000|2023-03-02 09:00:00|12361.4|12357.4|12350.4|12346.4|12369.2|12365.2|12344.2|12340.2|3937
1677751200000|2023-03-02 10:00:00|12347.3|12343.3|12369.2|12365.2|12375.4|12371.4|12334.8|12330.8|5326
1677754800000|2023-03-02 11:00:00|12372.3|12368.3|12372.3|12368.3|12381.7|12377.7|12362.9|12358.9|2731
1677758400000|2023-03-02 12:00:00|12375.4|12371.4|12347.3|12343.3|12387.9|12383.9|12341.1|12337.1|7648
1677762000000|2023-03-02 13:00:00|12344.2|12340.2|12281.7|12277.7|12359.8|12355.8|12281.7|12277.7|23502
1677765600000|2023-03-02 14:00:00|12284.8|12280.8|12328.6|12324.6|12331.7|12327.7|12281.7|12277.7|21385
1677769200000|2023-03-02 15:00:00|12327|12323|12303.6|12299.6|12334.8|12330.8|12291.1|12287.1|17285
1677772800000|2023-03-02 16:00:00|12300.4|12296.4|12287.9|12283.9|12322.3|12318.3|12281.7|12277.7|11749
1677776400000|2023-03-02 17:00:00|12284.8|12280.8|12291.1|12287.1|12295.8|12291.8|12272.3|12268.3|8285
1677780000000|2023-03-02 18:00:00|12287.9|12283.9|12316.1|12312.1|12319.2|12315.2|12287.9|12283.9|8692
1677783600000|2023-03-02 19:00:00|12312.9|12308.9|12306.7|12302.7|12322.3|12318.3|12297.3|12293.3|10648
1677787200000|2023-03-02 20:00:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12294.2|12290.2|13243
1677790800000|2023-03-02 21:00:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12303.6|12299.6|9112
1677798000000|2023-03-02 23:00:00|12322.3|12318.3|12303.6|12299.6|12322.3|12318.3|12297.3|12293.3|2555
1677801600000|2023-03-03 00:00:00|12300.4|12296.4|12309.8|12305.8|12312.9|12308.9|12300.4|12296.4|1052
1677805200000|2023-03-03 01:00:00|12312.9|12308.9|12322.3|12318.3|12328.6|12324.6|12309.8|12305.8|1436
1677808800000|2023-03-03 02:00:00|12320.8|12316.8|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|1007
1677812400000|2023-03-03 03:00:00|12323.9|12319.9|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|915
1677816000000|2023-03-03 04:00:00|12333.3|12329.3|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|710
1677819600000|2023-03-03 05:00:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|420
1677823200000|2023-03-03 06:00:00|12333.3|12329.3|12362.9|12358.9|12366.1|12362.1|12331.7|12327.7|2028
1677826800000|2023-03-03 07:00:00|12359.8|12355.8|12347.3|12343.3|12362.9|12358.9|12341.1|12337.1|4068
1677830400000|2023-03-03 08:00:00|12344.2|12340.2|12369.2|12365.2|12378.6|12374.6|12344.2|12340.2|6019
1677834000000|2023-03-03 09:00:00|12366.1|12362.1|12403.6|12399.6|12406.7|12402.7|12366.1|12362.1|5756
1677837600000|2023-03-03 10:00:00|12405.1|12401.1|12397.3|12393.3|12412.9|12408.9|12391.1|12387.1|5599
1677841200000|2023-03-03 11:00:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|2278
1677844800000|2023-03-03 12:00:00|12403.6|12399.6|12391.1|12387.1|12406.7|12402.7|12384.8|12380.8|5518
1677848400000|2023-03-03 13:00:00|12394.2|12390.2|12444.2|12440.2|12450.4|12446.4|12384.8|12380.8|18895
1677852000000|2023-03-03 14:00:00|12441.1|12437.1|12458.3|12454.3|12469.2|12465.2|12441.1|12437.1|17452
1677855600000|2023-03-03 15:00:00|12436.4|12432.4|12412.9|12408.9|12462.9|12458.9|12403.6|12399.6|24976
1677859200000|2023-03-03 16:00:00|12409.8|12405.8|12466.1|12462.1|12469.2|12465.2|12409.8|12405.8|12815
1677862800000|2023-03-03 17:00:00|12464.5|12460.5|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|9072
1677866400000|2023-03-03 18:00:00|12462.9|12458.9|12487.9|12483.9|12487.9|12483.9|12462.9|12458.9|8318
1677870000000|2023-03-03 19:00:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12475.4|12471.4|12762
1677873600000|2023-03-03 20:00:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|8465
1677877200000|2023-03-03 21:00:00|12497.3|12493.3|12495.8|12491.8|12500.4|12496.4|12494.2|12490.2|5405
1676984400000|2023-02-21 13:00:00|12605.1|12601.1|12600.4|12596.4|12609.8|12605.8|12598.9|12594.9|552
1676988000000|2023-02-21 14:00:00|12603.6|12599.6|12519.2|12515.2|12606.7|12602.7|12516.1|12512.1|11180
1676991600000|2023-02-21 15:00:00|12520.8|12516.8|12559.8|12555.8|12584.8|12580.8|12519.2|12515.2|14249
1676995200000|2023-02-21 16:00:00|12562.9|12558.9|12578.6|12574.6|12581.7|12577.7|12547.3|12543.3|13934
1676998800000|2023-02-21 17:00:00|12577|12573|12559.8|12555.8|12584.8|12580.8|12559.8|12555.8|15886
1677002400000|2023-02-21 18:00:00|12561.4|12557.4|12519.2|12515.2|12566.1|12562.1|12512.9|12508.9|19253
1677006000000|2023-02-21 19:00:00|12520.8|12516.8|12519.2|12515.2|12534.8|12530.8|12516.1|12512.1|49396
1677009600000|2023-02-21 20:00:00|12522.3|12518.3|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|7640
1677013200000|2023-02-21 21:00:00|12514.5|12510.5|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|3468
1677020400000|2023-02-21 23:00:00|12520.8|12516.8|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|92
1677024000000|2023-02-22 00:00:00|12517.6|12513.6|12537.9|12533.9|12537.9|12533.9|12509.8|12505.8|979
1677027600000|2023-02-22 01:00:00|12536.4|12532.4|12544.2|12540.2|12544.2|12540.2|12528.6|12524.6|1052
1677031200000|2023-02-22 02:00:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|452
1677034800000|2023-02-22 03:00:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|337
1677038400000|2023-02-22 04:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|357
1677042000000|2023-02-22 05:00:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12525.4|12521.4|1206
1677045600000|2023-02-22 06:00:00|12534.8|12530.8|12536.4|12532.4|12537.9|12533.9|12528.6|12524.6|947
1677049200000|2023-02-22 07:00:00|12534.8|12530.8|12544.2|12540.2|12553.6|12549.6|12531.7|12527.7|2622
1677052800000|2023-02-22 08:00:00|12547.3|12543.3|12527|12523|12553.6|12549.6|12520.8|12516.8|2082
1677056400000|2023-02-22 09:00:00|12525.4|12521.4|12522.3|12518.3|12537.9|12533.9|12512.9|12508.9|5676
1677060000000|2023-02-22 10:00:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12497.3|12493.3|2001
1677063600000|2023-02-22 11:00:00|12517.6|12513.6|12534.8|12530.8|12541.1|12537.1|12512.9|12508.9|1682
1677067200000|2023-02-22 12:00:00|12536.4|12532.4|12553.6|12549.6|12559.8|12555.8|12528.6|12524.6|15241
1677070800000|2023-02-22 13:00:00|12550.4|12546.4|12541.1|12537.1|12562.9|12558.9|12528.6|12524.6|21900
1677074400000|2023-02-22 14:00:00|12542.6|12538.6|12594.2|12590.2|12603.6|12599.6|12534.8|12530.8|58277
1677078000000|2023-02-22 15:00:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12566.1|12562.1|50184
1677081600000|2023-02-22 16:00:00|12606.7|12602.7|12575.4|12571.4|12606.7|12602.7|12569.2|12565.2|44148
1677085200000|2023-02-22 17:00:00|12572.3|12568.3|12581.7|12577.7|12591.1|12587.1|12569.2|12565.2|39750
1677088800000|2023-02-22 18:00:00|12580.1|12576.1|12592.6|12588.6|12609.8|12605.8|12580.1|12576.1|30686
1677092400000|2023-02-22 19:00:00|12589.5|12585.5|12566.1|12562.1|12602|12598|12562.9|12558.9|42975
1677096000000|2023-02-22 20:00:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12553.6|12549.6|38632
1677099600000|2023-02-22 21:00:00|12566.1|12562.1|12569.2|12565.2|12581.7|12577.7|12559.8|12555.8|11403
1677106800000|2023-02-22 23:00:00|12567.6|12563.6|12570.8|12566.8|12578.6|12574.6|12566.1|12562.1|221
1677110400000|2023-02-23 00:00:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|334
1677114000000|2023-02-23 01:00:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|414
1677117600000|2023-02-23 02:00:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12561.4|12557.4|656
1677121200000|2023-02-23 03:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|524
1677124800000|2023-02-23 04:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|343
1677128400000|2023-02-23 05:00:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|356
1677132000000|2023-02-23 06:00:00|12567.6|12563.6|12562.9|12558.9|12570.8|12566.8|12562.9|12558.9|500
1677135600000|2023-02-23 07:00:00|12559.8|12555.8|12553.6|12549.6|12566.1|12562.1|12547.3|12543.3|1707
1677139200000|2023-02-23 08:00:00|12556.7|12552.7|12548.9|12544.9|12566.1|12562.1|12547.3|12543.3|3539
1677142800000|2023-02-23 09:00:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12536.4|12532.4|6587
1677146400000|2023-02-23 10:00:00|12537.9|12533.9|12534.8|12530.8|12544.2|12540.2|12525.4|12521.4|2739
1677150000000|2023-02-23 11:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12528.6|12524.6|6521
1677153600000|2023-02-23 12:00:00|12539.5|12535.5|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|16881
1677157200000|2023-02-23 13:00:00|12531.7|12527.7|12512.9|12508.9|12534.8|12530.8|12487.9|12483.9|36110
1677160800000|2023-02-23 14:00:00|12516.1|12512.1|12606.7|12602.7|12619.2|12615.2|12512.9|12508.9|69293
1677164400000|2023-02-23 15:00:00|12609.8|12605.8|12581.7|12577.7|12622.3|12618.3|12575.4|12571.4|48589
1677168000000|2023-02-23 16:00:00|12580.1|12576.1|12603.6|12599.6|12634.8|12630.8|12578.6|12574.6|63436
1677171600000|2023-02-23 17:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|39409
1677175200000|2023-02-23 18:00:00|12616.1|12612.1|12644.2|12640.2|12650.4|12646.4|12597.3|12593.3|22426
1677178800000|2023-02-23 19:00:00|12642.6|12638.6|12628.6|12624.6|12659.8|12655.8|12628.6|12624.6|16099
1677182400000|2023-02-23 20:00:00|12630.1|12626.1|12634.8|12630.8|12644.2|12640.2|12622.3|12618.3|10738
1677186000000|2023-02-23 21:00:00|12637.9|12633.9|12619.2|12615.2|12637.9|12633.9|12609.8|12605.8|9504
1677193200000|2023-02-23 23:00:00|12617.6|12613.6|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|651
1677196800000|2023-02-24 00:00:00|12620.8|12616.8|12647.3|12643.3|12650.4|12646.4|12619.2|12615.2|1377
1677200400000|2023-02-24 01:00:00|12645.8|12641.8|12634.8|12630.8|12645.8|12641.8|12622.3|12618.3|857
1677204000000|2023-02-24 02:00:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|559
1677207600000|2023-02-24 03:00:00|12627|12623|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|737
1677211200000|2023-02-24 04:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|672
1677214800000|2023-02-24 05:00:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|673
1677218400000|2023-02-24 06:00:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|1578
1677222000000|2023-02-24 07:00:00|12650.4|12646.4|12634.8|12630.8|12656.7|12652.7|12631.7|12627.7|2591
1677225600000|2023-02-24 08:00:00|12631.7|12627.7|12600.4|12596.4|12644.2|12640.2|12597.3|12593.3|4435
1677229200000|2023-02-24 09:00:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|5727
1677232800000|2023-02-24 10:00:00|12592.6|12588.6|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|3227
1677236400000|2023-02-24 11:00:00|12587.9|12583.9|12578.6|12574.6|12600.4|12596.4|12575.4|12571.4|7635
1677240000000|2023-02-24 12:00:00|12580.1|12576.1|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|17981
1677243600000|2023-02-24 13:00:00|12569.2|12565.2|12569.2|12565.2|12594.2|12590.2|12531.7|12527.7|22871
1677247200000|2023-02-24 14:00:00|12572.3|12568.3|12547.3|12543.3|12572.3|12568.3|12516.1|12512.1|41426
1677250800000|2023-02-24 15:00:00|12545.8|12541.8|12516.1|12512.1|12559.8|12555.8|12516.1|12512.1|25581
1677254400000|2023-02-24 16:00:00|12519.2|12515.2|12497.3|12493.3|12528.6|12524.6|12497.3|12493.3|13293
1677258000000|2023-02-24 17:00:00|12494.2|12490.2|12478.6|12474.6|12503.6|12499.6|12475.4|12471.4|36912
1677261600000|2023-02-24 18:00:00|12481.7|12477.7|12494.2|12490.2|12497.3|12493.3|12478.6|12474.6|16056
1677265200000|2023-02-24 19:00:00|12497.3|12493.3|12503.6|12499.6|12512.9|12508.9|12491.1|12487.1|14005
1677268800000|2023-02-24 20:00:00|12506.7|12502.7|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|14331
1677272400000|2023-02-24 21:00:00|12495.8|12491.8|12506.7|12502.7|12509.8|12505.8|12494.2|12490.2|8410
1677452400000|2023-02-26 23:00:00|12503.6|12499.6|12528.6|12524.6|12531.7|12527.7|12503.6|12499.6|2640
1677456000000|2023-02-27 00:00:00|12525.4|12521.4|12525.4|12521.4|12534.8|12530.8|12519.2|12515.2|1518
1677459600000|2023-02-27 01:00:00|12522.3|12518.3|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|1787
1677463200000|2023-02-27 02:00:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1326
1677466800000|2023-02-27 03:00:00|12517.6|12513.6|12512.9|12508.9|12528.6|12524.6|12509.8|12505.8|984
1677470400000|2023-02-27 04:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|901
1677474000000|2023-02-27 05:00:00|12512.9|12508.9|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|802
1677477600000|2023-02-27 06:00:00|12516.1|12512.1|12512.9|12508.9|12525.4|12521.4|12506.7|12502.7|1292
1677481200000|2023-02-27 07:00:00|12509.8|12505.8|12519.2|12515.2|12531.7|12527.7|12506.7|12502.7|2515
1677484800000|2023-02-27 08:00:00|12522.3|12518.3|12509.8|12505.8|12531.7|12527.7|12506.7|12502.7|4146
1677488400000|2023-02-27 09:00:00|12506.7|12502.7|12487.9|12483.9|12509.8|12505.8|12487.9|12483.9|4864
1677492000000|2023-02-27 10:00:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12478.6|12474.6|3011
1677495600000|2023-02-27 11:00:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12487.9|12483.9|4664
1677499200000|2023-02-27 12:00:00|12500.4|12496.4|12466.1|12462.1|12503.6|12499.6|12462.9|12458.9|8283
1677502800000|2023-02-27 13:00:00|12462.9|12458.9|12534.8|12530.8|12547.3|12543.3|12447.3|12443.3|24799
1677506400000|2023-02-27 14:00:00|12536.4|12532.4|12559.8|12555.8|12562.9|12558.9|12503.6|12499.6|18368
1677510000000|2023-02-27 15:00:00|12558.3|12554.3|12531.7|12527.7|12559.8|12555.8|12522.3|12518.3|18961
1677513600000|2023-02-27 16:00:00|12534.8|12530.8|12528.6|12524.6|12544.2|12540.2|12506.7|12502.7|14672
1677517200000|2023-02-27 17:00:00|12531.7|12527.7|12522.3|12518.3|12537.9|12533.9|12506.7|12502.7|10718
1677520800000|2023-02-27 18:00:00|12525.4|12521.4|12541.1|12537.1|12544.2|12540.2|12519.2|12515.2|10238
1677524400000|2023-02-27 19:00:00|12544.2|12540.2|12531.7|12527.7|12544.2|12540.2|12528.6|12524.6|10066
1677528000000|2023-02-27 20:00:00|12528.6|12524.6|12525.4|12521.4|12537.9|12533.9|12516.1|12512.1|11583
1677531600000|2023-02-27 21:00:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12497.3|12493.3|8672
1677538800000|2023-02-27 23:00:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|751
1677542400000|2023-02-28 00:00:00|12516.1|12512.1|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1245
1677546000000|2023-02-28 01:00:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|975
1677549600000|2023-02-28 02:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|449
1677553200000|2023-02-28 03:00:00|12517.6|12513.6|12519.2|12515.2|12520.8|12516.8|12512.9|12508.9|559
1677556800000|2023-02-28 04:00:00|12522.3|12518.3|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|580
1677560400000|2023-02-28 05:00:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|659
1677564000000|2023-02-28 06:00:00|12503.6|12499.6|12512.9|12508.9|12516.1|12512.1|12500.4|12496.4|998
1677567600000|2023-02-28 07:00:00|12509.8|12505.8|12475.4|12471.4|12509.8|12505.8|12475.4|12471.4|3316
1677571200000|2023-02-28 08:00:00|12473.9|12469.9|12477|12473|12487.9|12483.9|12466.1|12462.1|5620
1677574800000|2023-02-28 09:00:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12472.3|12468.3|2719
1677578400000|2023-02-28 10:00:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|2554
1677582000000|2023-02-28 11:00:00|12494.2|12490.2|12478.6|12474.6|12497.3|12493.3|12472.3|12468.3|2762
1677585600000|2023-02-28 12:00:00|12475.4|12471.4|12494.2|12490.2|12500.4|12496.4|12472.3|12468.3|5296
1677589200000|2023-02-28 13:00:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12459.8|12455.8|14701
1677592800000|2023-02-28 14:00:00|12494.2|12490.2|12439.5|12435.5|12494.2|12490.2|12431.7|12427.7|19657
1677596400000|2023-02-28 15:00:00|12441.1|12437.1|12481.7|12477.7|12487.9|12483.9|12441.1|12437.1|21754
1677600000000|2023-02-28 16:00:00|12484.8|12480.8|12500.4|12496.4|12519.2|12515.2|12484.8|12480.8|17220
1677603600000|2023-02-28 17:00:00|12497.3|12493.3|12516.1|12512.1|12525.4|12521.4|12497.3|12493.3|8500
1677607200000|2023-02-28 18:00:00|12519.2|12515.2|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|7203
1677610800000|2023-02-28 19:00:00|12509.8|12505.8|12525.4|12521.4|12541.1|12537.1|12506.7|12502.7|16586
1677614400000|2023-02-28 20:00:00|12522.3|12518.3|12547.3|12543.3|12550.4|12546.4|12516.1|12512.1|31276
1677618000000|2023-02-28 21:00:00|12544.2|12540.2|12516.1|12512.1|12544.2|12540.2|12494.2|12490.2|21114
1677625200000|2023-02-28 23:00:00|12509.8|12505.8|12500.4|12496.4|12512.9|12508.9|12494.2|12490.2|1652
1677628800000|2023-03-01 00:00:00|12497.3|12493.3|12491.1|12487.1|12509.8|12505.8|12484.8|12480.8|2988
1677632400000|2023-03-01 01:00:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|1809
1677636000000|2023-03-01 02:00:00|12495.8|12491.8|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|838
1677639600000|2023-03-01 03:00:00|12492.6|12488.6|12500.4|12496.4|12506.7|12502.7|12491.1|12487.1|1136
1677643200000|2023-03-01 04:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|400
1677646800000|2023-03-01 05:00:00|12497.3|12493.3|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|561
1677650400000|2023-03-01 06:00:00|12484.8|12480.8|12481.7|12477.7|12509.8|12505.8|12478.6|12474.6|2404
1677654000000|2023-03-01 07:00:00|12484.8|12480.8|12480.1|12476.1|12487.9|12483.9|12462.9|12458.9|3521
1677657600000|2023-03-01 08:00:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12459.8|12455.8|3947
1677661200000|2023-03-01 09:00:00|12478.6|12474.6|12487.9|12483.9|12500.4|12496.4|12478.6|12474.6|3528
1677664800000|2023-03-01 10:00:00|12484.8|12480.8|12506.7|12502.7|12506.7|12502.7|12472.3|12468.3|3525
1677668400000|2023-03-01 11:00:00|12505.1|12501.1|12525.4|12521.4|12537.9|12533.9|12503.6|12499.6|3454
1677672000000|2023-03-01 12:00:00|12522.3|12518.3|12512.9|12508.9|12525.4|12521.4|12500.4|12496.4|3230
1677675600000|2023-03-01 13:00:00|12509.8|12505.8|12478.6|12474.6|12516.1|12512.1|12478.6|12474.6|14436
1677679200000|2023-03-01 14:00:00|12475.4|12471.4|12472.3|12468.3|12491.1|12487.1|12469.2|12465.2|15215
1677682800000|2023-03-01 15:00:00|12492.6|12488.6|12403.6|12399.6|12492.6|12488.6|12387.9|12383.9|28334
1677686400000|2023-03-01 16:00:00|12400.4|12396.4|12441.1|12437.1|12447.3|12443.3|12391.1|12387.1|17380
1677690000000|2023-03-01 17:00:00|12444.2|12440.2|12419.2|12415.2|12456.7|12452.7|12419.2|12415.2|11360
1677693600000|2023-03-01 18:00:00|12422.3|12418.3|12409.8|12405.8|12425.4|12421.4|12406.7|12402.7|7944
1677697200000|2023-03-01 19:00:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|10994
1677700800000|2023-03-01 20:00:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12394.2|12390.2|12044
1677704400000|2023-03-01 21:00:00|12408.3|12404.3|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|8035
1677711600000|2023-03-01 23:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|1309
1677715200000|2023-03-02 00:00:00|12419.2|12415.2|12391.1|12387.1|12419.2|12415.2|12387.9|12383.9|1361
1677718800000|2023-03-02 01:00:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|2374
1677722400000|2023-03-02 02:00:00|12387.9|12383.9|12381.7|12377.7|12400.4|12396.4|12381.7|12377.7|1276
1677726000000|2023-03-02 03:00:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|1070
1677729600000|2023-03-02 04:00:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|716
1677733200000|2023-03-02 05:00:00|12386.4|12382.4|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|432
1677736800000|2023-03-02 06:00:00|12375.4|12371.4|12359.8|12355.8|12378.6|12374.6|12359.8|12355.8|1500
1677740400000|2023-03-02 07:00:00|12362.9|12358.9|12353.6|12349.6|12366.1|12362.1|12347.3|12343.3|3446
1677744000000|2023-03-02 08:00:00|12356.7|12352.7|12359.8|12355.8|12370.8|12366.8|12344.2|12340.2|4211
1677747600000|2023-03-02 09:00:00|12361.4|12357.4|12350.4|12346.4|12369.2|12365.2|12344.2|12340.2|3937
1677751200000|2023-03-02 10:00:00|12347.3|12343.3|12369.2|12365.2|12375.4|12371.4|12334.8|12330.8|5326
1677754800000|2023-03-02 11:00:00|12372.3|12368.3|12372.3|12368.3|12381.7|12377.7|12362.9|12358.9|2731
1677758400000|2023-03-02 12:00:00|12375.4|12371.4|12347.3|12343.3|12387.9|12383.9|12341.1|12337.1|7648
1677762000000|2023-03-02 13:00:00|12344.2|12340.2|12281.7|12277.7|12359.8|12355.8|12281.7|12277.7|23502
1677765600000|2023-03-02 14:00:00|12284.8|12280.8|12328.6|12324.6|12331.7|12327.7|12281.7|12277.7|21385
1677769200000|2023-03-02 15:00:00|12327|12323|12303.6|12299.6|12334.8|12330.8|12291.1|12287.1|17285
1677772800000|2023-03-02 16:00:00|12300.4|12296.4|12287.9|12283.9|12322.3|12318.3|12281.7|12277.7|11749
1677776400000|2023-03-02 17:00:00|12284.8|12280.8|12291.1|12287.1|12295.8|12291.8|12272.3|12268.3|8285
1677780000000|2023-03-02 18:00:00|12287.9|12283.9|12316.1|12312.1|12319.2|12315.2|12287.9|12283.9|8692
1677783600000|2023-03-02 19:00:00|12312.9|12308.9|12306.7|12302.7|12322.3|12318.3|12297.3|12293.3|10648
1677787200000|2023-03-02 20:00:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12294.2|12290.2|13243
1677790800000|2023-03-02 21:00:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12303.6|12299.6|9112
1677798000000|2023-03-02 23:00:00|12322.3|12318.3|12303.6|12299.6|12322.3|12318.3|12297.3|12293.3|2555
1677801600000|2023-03-03 00:00:00|12300.4|12296.4|12309.8|12305.8|12312.9|12308.9|12300.4|12296.4|1052
1677805200000|2023-03-03 01:00:00|12312.9|12308.9|12322.3|12318.3|12328.6|12324.6|12309.8|12305.8|1436
1677808800000|2023-03-03 02:00:00|12320.8|12316.8|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|1007
1677812400000|2023-03-03 03:00:00|12323.9|12319.9|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|915
1677816000000|2023-03-03 04:00:00|12333.3|12329.3|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|710
1677819600000|2023-03-03 05:00:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|420
1677823200000|2023-03-03 06:00:00|12333.3|12329.3|12362.9|12358.9|12366.1|12362.1|12331.7|12327.7|2028
1677826800000|2023-03-03 07:00:00|12359.8|12355.8|12347.3|12343.3|12362.9|12358.9|12341.1|12337.1|4068
1677830400000|2023-03-03 08:00:00|12344.2|12340.2|12369.2|12365.2|12378.6|12374.6|12344.2|12340.2|6019
1677834000000|2023-03-03 09:00:00|12366.1|12362.1|12403.6|12399.6|12406.7|12402.7|12366.1|12362.1|5756
1677837600000|2023-03-03 10:00:00|12405.1|12401.1|12397.3|12393.3|12412.9|12408.9|12391.1|12387.1|5599
1677841200000|2023-03-03 11:00:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|2278
1677844800000|2023-03-03 12:00:00|12403.6|12399.6|12391.1|12387.1|12406.7|12402.7|12384.8|12380.8|5518
1677848400000|2023-03-03 13:00:00|12394.2|12390.2|12444.2|12440.2|12450.4|12446.4|12384.8|12380.8|18895
1677852000000|2023-03-03 14:00:00|12441.1|12437.1|12458.3|12454.3|12469.2|12465.2|12441.1|12437.1|17452
1677855600000|2023-03-03 15:00:00|12436.4|12432.4|12412.9|12408.9|12462.9|12458.9|12403.6|12399.6|24976
1677859200000|2023-03-03 16:00:00|12409.8|12405.8|12466.1|12462.1|12469.2|12465.2|12409.8|12405.8|12815
1677862800000|2023-03-03 17:00:00|12464.5|12460.5|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|9072
1677866400000|2023-03-03 18:00:00|12462.9|12458.9|12487.9|12483.9|12487.9|12483.9|12462.9|12458.9|8318
1677870000000|2023-03-03 19:00:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12475.4|12471.4|12762
1677873600000|2023-03-03 20:00:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|8465
1677877200000|2023-03-03 21:00:00|12497.3|12493.3|12495.8|12491.8|12500.4|12496.4|12494.2|12490.2|5405
1678057200000|2023-03-05 23:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|1441
1678060800000|2023-03-06 00:00:00|12491.1|12487.1|12497.3|12493.3|12509.8|12505.8|12491.1|12487.1|1020
1678064400000|2023-03-06 01:00:00|12500.4|12496.4|12509.8|12505.8|12516.1|12512.1|12497.3|12493.3|1141
1678068000000|2023-03-06 02:00:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|761
1678071600000|2023-03-06 03:00:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|986
1678075200000|2023-03-06 04:00:00|12528.6|12524.6|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|1113
1678078800000|2023-03-06 05:00:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|400
1678082400000|2023-03-06 06:00:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12509.8|12505.8|1322
1678086000000|2023-03-06 07:00:00|12525.4|12521.4|12525.4|12521.4|12550.4|12546.4|12522.3|12518.3|3971
1678089600000|2023-03-06 08:00:00|12522.3|12518.3|12541.1|12537.1|12550.4|12546.4|12509.8|12505.8|4205
1678093200000|2023-03-06 09:00:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12525.4|12521.4|2974
1678096800000|2023-03-06 10:00:00|12534.8|12530.8|12559.8|12555.8|12569.2|12565.2|12534.8|12530.8|3139
1678100400000|2023-03-06 11:00:00|12562.9|12558.9|12541.1|12537.1|12572.3|12568.3|12541.1|12537.1|5559
1678104000000|2023-03-06 12:00:00|12537.9|12533.9|12572.3|12568.3|12575.4|12571.4|12537.9|12533.9|4607
1678107600000|2023-03-06 13:00:00|12575.4|12571.4|12569.2|12565.2|12587.9|12583.9|12550.4|12546.4|14464
1678111200000|2023-03-06 14:00:00|12572.3|12568.3|12512.9|12508.9|12578.6|12574.6|12509.8|12505.8|14393
1678114800000|2023-03-06 15:00:00|12516.1|12512.1|12497.3|12493.3|12537.9|12533.9|12497.3|12493.3|13387
1678118400000|2023-03-06 16:00:00|12495.8|12491.8|12484.8|12480.8|12522.3|12518.3|12478.6|12474.6|10004
1678122000000|2023-03-06 17:00:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|5511
1678125600000|2023-03-06 18:00:00|12484.8|12480.8|12466.1|12462.1|12487.9|12483.9|12466.1|12462.1|7572
1678129200000|2023-03-06 19:00:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12456.7|12452.7|9854
1678132800000|2023-03-06 20:00:00|12462.9|12458.9|12462.9|12458.9|12469.2|12465.2|12456.7|12452.7|9680
1678136400000|2023-03-06 21:00:00|12464.5|12460.5|12487.9|12483.9|12487.9|12483.9|12462.9|12458.9|5104
1678143600000|2023-03-06 23:00:00|12484.8|12480.8|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|1148
1678147200000|2023-03-07 00:00:00|12484.8|12480.8|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|1258
1678150800000|2023-03-07 01:00:00|12472.3|12468.3|12487.9|12483.9|12491.1|12487.1|12472.3|12468.3|939
1678154400000|2023-03-07 02:00:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|575
1678158000000|2023-03-07 03:00:00|12487.9|12483.9|12491.1|12487.1|12503.6|12499.6|12486.4|12482.4|2223
1678161600000|2023-03-07 04:00:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|478
1678165200000|2023-03-07 05:00:00|12492.6|12488.6|12503.6|12499.6|12506.7|12502.7|12492.6|12488.6|405
1678168800000|2023-03-07 06:00:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|821
1678172400000|2023-03-07 07:00:00|12512.9|12508.9|12494.2|12490.2|12519.2|12515.2|12494.2|12490.2|2156
1678176000000|2023-03-07 08:00:00|12497.3|12493.3|12531.7|12527.7|12541.1|12537.1|12491.1|12487.1|4664
1678179600000|2023-03-07 09:00:00|12534.8|12530.8|12544.2|12540.2|12559.8|12555.8|12531.7|12527.7|4992
1678183200000|2023-03-07 10:00:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12531.7|12527.7|2578
1678186800000|2023-03-07 11:00:00|12541.1|12537.1|12541.1|12537.1|12553.6|12549.6|12534.8|12530.8|3281
1678190400000|2023-03-07 12:00:00|12537.9|12533.9|12528.6|12524.6|12541.1|12537.1|12528.6|12524.6|4072
1678194000000|2023-03-07 13:00:00|12531.7|12527.7|12550.4|12546.4|12575.4|12571.4|12528.6|12524.6|12122
1678197600000|2023-03-07 14:00:00|12547.3|12543.3|12519.2|12515.2|12553.6|12549.6|12503.6|12499.6|15774
1678201200000|2023-03-07 15:00:00|12520.8|12516.8|12512.9|12508.9|12534.8|12530.8|12453.6|12449.6|35700
1678204800000|2023-03-07 16:00:00|12509.8|12505.8|12519.2|12515.2|12534.8|12530.8|12500.4|12496.4|12645
1678208400000|2023-03-07 17:00:00|12522.3|12518.3|12556.7|12552.7|12562.9|12558.9|12516.1|12512.1|13424
1678212000000|2023-03-07 18:00:00|12553.6|12549.6|12519.2|12515.2|12569.2|12565.2|12512.9|12508.9|10468
1678215600000|2023-03-07 19:00:00|12522.3|12518.3|12509.8|12505.8|12525.4|12521.4|12500.4|12496.4|11833
1678219200000|2023-03-07 20:00:00|12512.9|12508.9|12519.2|12515.2|12528.6|12524.6|12509.8|12505.8|9234
1678222800000|2023-03-07 21:00:00|12516.1|12512.1|12522.3|12518.3|12530.1|12526.1|12512.9|12508.9|7741
1678230000000|2023-03-07 23:00:00|12525.4|12521.4|12505.1|12501.1|12525.4|12521.4|12503.6|12499.6|1524
1678233600000|2023-03-08 00:00:00|12506.7|12502.7|12516.1|12512.1|12525.4|12521.4|12500.4|12496.4|1899
1678237200000|2023-03-08 01:00:00|12512.9|12508.9|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|2586
1678240800000|2023-03-08 02:00:00|12500.4|12496.4|12472.3|12468.3|12503.6|12499.6|12472.3|12468.3|3323
1678244400000|2023-03-08 03:00:00|12473.9|12469.9|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|1843
1678248000000|2023-03-08 04:00:00|12480.1|12476.1|12491.1|12487.1|12494.2|12490.2|12478.6|12474.6|1062
1678251600000|2023-03-08 05:00:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12483.3|12479.3|432
1678255200000|2023-03-08 06:00:00|12487.9|12483.9|12487.9|12483.9|12500.4|12496.4|12481.7|12477.7|1609
1678258800000|2023-03-08 07:00:00|12491.1|12487.1|12497.3|12493.3|12509.8|12505.8|12481.7|12477.7|2915
1678262400000|2023-03-08 08:00:00|12500.4|12496.4|12503.6|12499.6|12516.1|12512.1|12484.8|12480.8|5362
1678266000000|2023-03-08 09:00:00|12500.4|12496.4|12506.7|12502.7|12512.9|12508.9|12494.2|12490.2|2764
1678269600000|2023-03-08 10:00:00|12503.6|12499.6|12519.2|12515.2|12522.3|12518.3|12497.3|12493.3|2740
1678273200000|2023-03-08 11:00:00|12522.3|12518.3|12522.3|12518.3|12534.8|12530.8|12516.1|12512.1|3507
1678276800000|2023-03-08 12:00:00|12519.2|12515.2|12534.8|12530.8|12541.1|12537.1|12519.2|12515.2|4105
1678280400000|2023-03-08 13:00:00|12537.9|12533.9|12587.9|12583.9|12606.7|12602.7|12534.8|12530.8|26409
1678284000000|2023-03-08 14:00:00|12584.8|12580.8|12619.2|12615.2|12644.2|12640.2|12581.7|12577.7|29588
1678287600000|2023-03-08 15:00:00|12609.8|12605.8|12609.8|12605.8|12631.7|12627.7|12584.8|12580.8|25315
1678291200000|2023-03-08 16:00:00|12612.9|12608.9|12578.6|12574.6|12628.6|12624.6|12573.9|12569.9|14582
1678294800000|2023-03-08 17:00:00|12580.1|12576.1|12564.5|12560.5|12587.9|12583.9|12556.7|12552.7|11851
1678298400000|2023-03-08 18:00:00|12562.9|12558.9|12506.7|12502.7|12570.8|12566.8|12500.4|12496.4|19044
1678302000000|2023-03-08 19:00:00|12503.6|12499.6|12537.9|12533.9|12537.9|12533.9|12503.6|12499.6|8534
1678305600000|2023-03-08 20:00:00|12541.1|12537.1|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|7118
1678309200000|2023-03-08 21:00:00|12531.7|12527.7|12505.1|12501.1|12531.7|12527.7|12500.4|12496.4|10076
1678316400000|2023-03-08 23:00:00|12497.3|12493.3|12522.3|12518.3|12522.3|12518.3|12497.3|12493.3|1410
1678320000000|2023-03-09 00:00:00|12520.8|12516.8|12531.7|12527.7|12537.9|12533.9|12520.8|12516.8|774
1678323600000|2023-03-09 01:00:00|12528.6|12524.6|12506.7|12502.7|12530.1|12526.1|12503.6|12499.6|1046
1678327200000|2023-03-09 02:00:00|12503.6|12499.6|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|488
1678330800000|2023-03-09 03:00:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|630
1678334400000|2023-03-09 04:00:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|1052
1678338000000|2023-03-09 05:00:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|1138
1678341600000|2023-03-09 06:00:00|12489.5|12485.5|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|1535
1678345200000|2023-03-09 07:00:00|12487.9|12483.9|12487.9|12483.9|12497.3|12493.3|12472.3|12468.3|3497
1678348800000|2023-03-09 08:00:00|12491.1|12487.1|12506.7|12502.7|12512.9|12508.9|12475.4|12471.4|5074
1678352400000|2023-03-09 09:00:00|12503.6|12499.6|12491.1|12487.1|12506.7|12502.7|12481.7|12477.7|2343
1678356000000|2023-03-09 10:00:00|12487.9|12483.9|12500.4|12496.4|12503.6|12499.6|12481.7|12477.7|2289
1678359600000|2023-03-09 11:00:00|12497.3|12493.3|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|2508
1678363200000|2023-03-09 12:00:00|12503.6|12499.6|12478.6|12474.6|12506.7|12502.7|12475.4|12471.4|3713
1678366800000|2023-03-09 13:00:00|12475.4|12471.4|12534.8|12530.8|12544.2|12540.2|12462.9|12458.9|19644
1678370400000|2023-03-09 14:00:00|12537.9|12533.9|12550.4|12546.4|12553.6|12549.6|12516.1|12512.1|16723
1678374000000|2023-03-09 15:00:00|12547.3|12543.3|12512.9|12508.9|12566.1|12562.1|12509.8|12505.8|16302
1678377600000|2023-03-09 16:00:00|12511.4|12507.4|12506.7|12502.7|12525.4|12521.4|12500.4|12496.4|11569
1678381200000|2023-03-09 17:00:00|12505.1|12501.1|12562.9|12558.9|12569.2|12565.2|12503.6|12499.6|13538
1678384800000|2023-03-09 18:00:00|12566.1|12562.1|12609.8|12605.8|12612.9|12608.9|12541.1|12537.1|18039
1678388400000|2023-03-09 19:00:00|12606.7|12602.7|12587.9|12583.9|12622.3|12618.3|12581.7|12577.7|14789
1678392000000|2023-03-09 20:00:00|12591.1|12587.1|12597.3|12593.3|12600.4|12596.4|12572.3|12568.3|12830
1678395600000|2023-03-09 21:00:00|12594.2|12590.2|12619.2|12615.2|12622.3|12618.3|12578.6|12574.6|12823
1678402800000|2023-03-09 23:00:00|12612.9|12608.9|12622.3|12618.3|12628.6|12624.6|12612.9|12608.9|2189
1678406400000|2023-03-10 00:00:00|12625.4|12621.4|12662.9|12658.9|12672.3|12668.3|12622.3|12618.3|5713
1678410000000|2023-03-10 01:00:00|12666.1|12662.1|12684.8|12680.8|12684.8|12680.8|12653.6|12649.6|2707
1678413600000|2023-03-10 02:00:00|12687.9|12683.9|12697.3|12693.3|12737.9|12733.9|12684.8|12680.8|8014
1678417200000|2023-03-10 03:00:00|12695.8|12691.8|12719.2|12715.2|12722.3|12718.3|12684.8|12680.8|3878
1678420800000|2023-03-10 04:00:00|12716.1|12712.1|12747.3|12743.3|12750.4|12746.4|12712.9|12708.9|4203
1678424400000|2023-03-10 05:00:00|12745.8|12741.8|12737.9|12733.9|12750.4|12746.4|12731.7|12727.7|3658
1678428000000|2023-03-10 06:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12728.6|12724.6|3077
1678431600000|2023-03-10 07:00:00|12742.6|12738.6|12744.2|12740.2|12762.9|12758.9|12731.7|12727.7|6927
1678435200000|2023-03-10 08:00:00|12747.3|12743.3|12734.8|12730.8|12781.7|12777.7|12734.8|12730.8|8702
1678438800000|2023-03-10 09:00:00|12731.7|12727.7|12712.9|12708.9|12753.6|12749.6|12712.9|12708.9|5942
1678442400000|2023-03-10 10:00:00|12709.8|12705.8|12697.3|12693.3|12722.3|12718.3|12694.2|12690.2|5101
1678446000000|2023-03-10 11:00:00|12695.8|12691.8|12722.3|12718.3|12722.3|12718.3|12694.2|12690.2|3872
1678449600000|2023-03-10 12:00:00|12719.2|12715.2|12737.9|12733.9|12747.3|12743.3|12709.8|12705.8|11682
1678453200000|2023-03-10 13:00:00|12741.1|12737.1|12750.4|12746.4|12841.1|12837.1|12728.6|12724.6|37426
1678456800000|2023-03-10 14:00:00|12747.3|12743.3|12875.4|12871.4|12900.4|12896.4|12731.7|12727.7|44436
1678460400000|2023-03-10 15:00:00|12872.3|12868.3|12953.6|12949.6|12953.6|12949.6|12869.2|12865.2|38086
1678464000000|2023-03-10 16:00:00|12950.4|12946.4|12856.7|12852.7|12962.9|12958.9|12841.1|12837.1|41434
1678467600000|2023-03-10 17:00:00|12853.6|12849.6|12919.2|12915.2|12934.8|12930.8|12847.3|12843.3|20243
1678471200000|2023-03-10 18:00:00|12917.6|12913.6|12919.2|12915.2|12947.3|12943.3|12906.7|12902.7|16557
1678474800000|2023-03-10 19:00:00|12922.3|12918.3|12934.8|12930.8|12937.9|12933.9|12900.4|12896.4|20048
1678478400000|2023-03-10 20:00:00|12931.7|12927.7|12947.3|12943.3|12953.6|12949.6|12928.6|12924.6|15707
1678482000000|2023-03-10 21:00:00|12944.2|12940.2|12922.3|12918.3|12953.6|12949.6|12919.2|12915.2|6913
1678658400000|2023-03-12 22:00:00|12962.9|12958.9|12912.9|12908.9|13062.9|13058.9|12872.3|12868.3|24486
1678662000000|2023-03-12 23:00:00|12914.5|12910.5|12831.7|12827.7|12941.1|12937.1|12828.6|12824.6|18154
1678665600000|2023-03-13 00:00:00|12834.8|12830.8|12859.8|12855.8|12900.4|12896.4|12825.4|12821.4|10694
1678669200000|2023-03-13 01:00:00|12861.4|12857.4|12844.2|12840.2|12869.2|12865.2|12831.7|12827.7|4310
1678672800000|2023-03-13 02:00:00|12845.8|12841.8|12916.1|12912.1|12928.6|12924.6|12844.2|12840.2|8328
1678676400000|2023-03-13 03:00:00|12917.6|12913.6|12866.1|12862.1|12922.3|12918.3|12866.1|12862.1|4925
1678680000000|2023-03-13 04:00:00|12867.6|12863.6|12859.8|12855.8|12881.7|12877.7|12859.8|12855.8|3243
1678683600000|2023-03-13 05:00:00|12862.9|12858.9|12862.9|12858.9|12869.2|12865.2|12853.6|12849.6|2698
1678687200000|2023-03-13 06:00:00|12866.1|12862.1|12887.9|12883.9|12909.8|12905.8|12866.1|12862.1|6745
1678690800000|2023-03-13 07:00:00|12891.1|12887.1|12856.7|12852.7|12903.6|12899.6|12847.3|12843.3|14029
1678694400000|2023-03-13 08:00:00|12859.8|12855.8|12991.1|12987.1|12994.2|12990.2|12859.8|12855.8|14912
1678698000000|2023-03-13 09:00:00|12987.9|12983.9|13044.2|13040.2|13094.2|13090.2|12978.6|12974.6|22914
1678701600000|2023-03-13 10:00:00|13041.1|13037.1|13019.2|13015.2|13084.8|13080.8|13019.2|13015.2|15112
1678705200000|2023-03-13 11:00:00|13016.1|13012.1|13112.9|13108.9|13128.6|13124.6|12991.1|12987.1|25194
1678708800000|2023-03-13 12:00:00|13116.1|13112.1|13237.9|13233.9|13284.8|13280.8|13112.9|13108.9|47858
1678712400000|2023-03-13 13:00:00|13236.4|13232.4|13144.2|13140.2|13297.3|13293.3|13144.2|13140.2|45619
1678716000000|2023-03-13 14:00:00|13142.6|13138.6|13269.2|13265.2|13275.4|13271.4|13139.5|13135.5|39124
1678719600000|2023-03-13 15:00:00|13266.1|13262.1|13162.9|13158.9|13269.2|13265.2|13137.9|13133.9|33697
1678723200000|2023-03-13 16:00:00|13166.1|13162.1|13166.1|13162.1|13211.4|13207.4|13119.2|13115.2|29813
1678726800000|2023-03-13 17:00:00|13169.2|13165.2|13153.6|13149.6|13187.9|13183.9|13153.6|13149.6|14552
1678730400000|2023-03-13 18:00:00|13156.7|13152.7|13150.4|13146.4|13156.7|13152.7|13109.8|13105.8|24612
1678734000000|2023-03-13 19:00:00|13153.6|13149.6|13125.4|13121.4|13156.7|13152.7|13053.6|13049.6|25814
1678737600000|2023-03-13 20:00:00|13122.3|13118.3|13081.7|13077.7|13150.4|13146.4|13075.4|13071.4|12921
1678744800000|2023-03-13 22:00:00|13087.9|13083.9|13087.9|13083.9|13122.3|13118.3|13078.6|13074.6|2130
1678748400000|2023-03-13 23:00:00|13091.1|13087.1|13106.7|13102.7|13112.9|13108.9|13087.9|13083.9|1505
1678752000000|2023-03-14 00:00:00|13109.8|13105.8|13122.3|13118.3|13137.9|13133.9|13097.3|13093.3|3219
1678755600000|2023-03-14 01:00:00|13119.2|13115.2|13106.7|13102.7|13125.4|13121.4|13091.1|13087.1|2404
1678759200000|2023-03-14 02:00:00|13109.8|13105.8|13109.8|13105.8|13119.2|13115.2|13100.4|13096.4|2146
1678762800000|2023-03-14 03:00:00|13106.7|13102.7|13091.1|13087.1|13122.3|13118.3|13091.1|13087.1|2056
1678766400000|2023-03-14 04:00:00|13094.2|13090.2|13109.8|13105.8|13109.8|13105.8|13092.6|13088.6|1809
1678770000000|2023-03-14 05:00:00|13112.9|13108.9|13100.4|13096.4|13119.2|13115.2|13094.2|13090.2|1761
1678773600000|2023-03-14 06:00:00|13103.6|13099.6|13150.4|13146.4|13212.9|13208.9|13097.3|13093.3|10829
1678777200000|2023-03-14 07:00:00|13153.6|13149.6|13166.1|13162.1|13187.9|13183.9|13131.7|13127.7|8707
1678780800000|2023-03-14 08:00:00|13169.2|13165.2|13100.4|13096.4|13181.7|13177.7|13081.7|13077.7|12809
1678784400000|2023-03-14 09:00:00|13103.6|13099.6|13056.7|13052.7|13116.1|13112.1|13056.7|13052.7|9928
1678788000000|2023-03-14 10:00:00|13055.1|13051.1|13081.7|13077.7|13087.9|13083.9|13055.1|13051.1|7513
1678791600000|2023-03-14 11:00:00|13080.1|13076.1|13025.4|13021.4|13087.9|13083.9|13022.3|13018.3|15595
1678795200000|2023-03-14 12:00:00|13028.6|13024.6|13106.7|13102.7|13127|13123|13025.4|13021.4|38515
1678798800000|2023-03-14 13:00:00|13105.1|13101.1|12972.3|12968.3|13125.4|13121.4|12959.8|12955.8|38466
1678802400000|2023-03-14 14:00:00|12975.4|12971.4|13009.8|13005.8|13009.8|13005.8|12934.8|12930.8|27635
1678806000000|2023-03-14 15:00:00|13006.7|13002.7|12984.8|12980.8|13034.8|13030.8|12984.8|12980.8|19597
1678809600000|2023-03-14 16:00:00|12987.9|12983.9|13025.4|13021.4|13034.8|13030.8|12950.4|12946.4|20680
1678813200000|2023-03-14 17:00:00|13028.6|13024.6|13022.3|13018.3|13075.4|13071.4|13012.9|13008.9|26361
1678816800000|2023-03-14 18:00:00|13025.4|13021.4|12997.3|12993.3|13059.8|13055.8|12991.1|12987.1|21492
1678820400000|2023-03-14 19:00:00|12994.2|12990.2|12959.8|12955.8|13019.2|13015.2|12947.3|12943.3|18265
1678824000000|2023-03-14 20:00:00|12962.9|12958.9|12934.8|12930.8|12972.3|12968.3|12931.7|12927.7|13037
1678831200000|2023-03-14 22:00:00|12944.2|12940.2|12944.2|12940.2|12956.7|12952.7|12941.1|12937.1|1077
1678834800000|2023-03-14 23:00:00|12947.3|12943.3|12937.9|12933.9|12950.4|12946.4|12934.8|12930.8|1138
1678838400000|2023-03-15 00:00:00|12933.3|12929.3|12953.6|12949.6|12953.6|12949.6|12919.2|12915.2|2627
1678842000000|2023-03-15 01:00:00|12956.7|12952.7|12956.7|12952.7|12962.9|12958.9|12944.2|12940.2|2966
1678845600000|2023-03-15 02:00:00|12959.8|12955.8|12966.1|12962.1|12975.4|12971.4|12959.8|12955.8|2747
1678849200000|2023-03-15 03:00:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12950.4|12946.4|1924
1678852800000|2023-03-15 04:00:00|12956.7|12952.7|12941.1|12937.1|12959.8|12955.8|12934.8|12930.8|1872
1678856400000|2023-03-15 05:00:00|12944.2|12940.2|12941.1|12937.1|12953.6|12949.6|12937.9|12933.9|1630
1678860000000|2023-03-15 06:00:00|12944.2|12940.2|12950.4|12946.4|12966.1|12962.1|12928.6|12924.6|4237
1678863600000|2023-03-15 07:00:00|12953.6|12949.6|12925.4|12921.4|12969.2|12965.2|12912.9|12908.9|7747
1678867200000|2023-03-15 08:00:00|12922.3|12918.3|12953.6|12949.6|12956.7|12952.7|12906.7|12902.7|10116
1678870800000|2023-03-15 09:00:00|12956.7|12952.7|13044.2|13040.2|13059.8|13055.8|12947.3|12943.3|16530
1678874400000|2023-03-15 10:00:00|13047.3|13043.3|13128.6|13124.6|13153.6|13149.6|13047.3|13043.3|18361
1678878000000|2023-03-15 11:00:00|13125.4|13121.4|13116.1|13112.1|13169.2|13165.2|13106.7|13102.7|18902
1678881600000|2023-03-15 12:00:00|13119.2|13115.2|13212.9|13208.9|13222.3|13218.3|13109.8|13105.8|30604
1678885200000|2023-03-15 13:00:00|13209.8|13205.8|13272.3|13268.3|13278.6|13274.6|13178.6|13174.6|42425
1678888800000|2023-03-15 14:00:00|13275.4|13271.4|13253.6|13249.6|13289.5|13285.5|13212.9|13208.9|43157
1678892400000|2023-03-15 15:00:00|13256.7|13252.7|13275.4|13271.4|13278.6|13274.6|13219.2|13215.2|28935
1678896000000|2023-03-15 16:00:00|13278.6|13274.6|13256.7|13252.7|13309.8|13305.8|13244.2|13240.2|22669
1678899600000|2023-03-15 17:00:00|13259.8|13255.8|13222.3|13218.3|13266.1|13262.1|13197.3|13193.3|24417
1678903200000|2023-03-15 18:00:00|13225.4|13221.4|13166.1|13162.1|13231.7|13227.7|13122.3|13118.3|35461
1678906800000|2023-03-15 19:00:00|13162.9|13158.9|13184.8|13180.8|13203.6|13199.6|13116.1|13112.1|30477
1678910400000|2023-03-15 20:00:00|13181.7|13177.7|13225.4|13221.4|13234.8|13230.8|13181.7|13177.7|12568
1678917600000|2023-03-15 22:00:00|13219.2|13215.2|13200.4|13196.4|13227|13223|13194.2|13190.2|1445
1678921200000|2023-03-15 23:00:00|13203.6|13199.6|13231.7|13227.7|13247.3|13243.3|13200.4|13196.4|1651
1678924800000|2023-03-16 00:00:00|13234.8|13230.8|13181.7|13177.7|13287.9|13283.9|13156.7|13152.7|7562
1678928400000|2023-03-16 01:00:00|13184.8|13180.8|13191.1|13187.1|13225.4|13221.4|13153.6|13149.6|6124
1678932000000|2023-03-16 02:00:00|13194.2|13190.2|13194.2|13190.2|13203.6|13199.6|13166.1|13162.1|2571
1678935600000|2023-03-16 03:00:00|13191.1|13187.1|13191.1|13187.1|13212.9|13208.9|13184.8|13180.8|1863
1678939200000|2023-03-16 04:00:00|13192.6|13188.6|13181.7|13177.7|13212.9|13208.9|13177|13173|2107
1678942800000|2023-03-16 05:00:00|13183.3|13179.3|13197.3|13193.3|13206.7|13202.7|13175.4|13171.4|1465
1678946400000|2023-03-16 06:00:00|13200.4|13196.4|13175.4|13171.4|13200.4|13196.4|13172.3|13168.3|3645
1678950000000|2023-03-16 07:00:00|13178.6|13174.6|13147.3|13143.3|13181.7|13177.7|13141.1|13137.1|9231
1678953600000|2023-03-16 08:00:00|13148.9|13144.9|13153.6|13149.6|13206.7|13202.7|13144.2|13140.2|11394
1678957200000|2023-03-16 09:00:00|13155.1|13151.1|13166.1|13162.1|13191.1|13187.1|13131.7|13127.7|8598
1678960800000|2023-03-16 10:00:00|13162.9|13158.9|13200.4|13196.4|13203.6|13199.6|13141.1|13137.1|6618
1678964400000|2023-03-16 11:00:00|13197.3|13193.3|13234.8|13230.8|13234.8|13230.8|13184.8|13180.8|9036
1678968000000|2023-03-16 12:00:00|13237.9|13233.9|13259.8|13255.8|13303.6|13299.6|13216.1|13212.1|24204
1678971600000|2023-03-16 13:00:00|13256.7|13252.7|13234.8|13230.8|13300.4|13296.4|13222.3|13218.3|35790
1678975200000|2023-03-16 14:00:00|13237.9|13233.9|13250.4|13246.4|13347.3|13343.3|13203.6|13199.6|43079
1678978800000|2023-03-16 15:00:00|13247.3|13243.3|13172.3|13168.3|13272.3|13268.3|13156.7|13152.7|33810
1678982400000|2023-03-16 16:00:00|13169.2|13165.2|13072.3|13068.3|13184.8|13180.8|13072.3|13068.3|22522
1678986000000|2023-03-16 17:00:00|13075.4|13071.4|13066.1|13062.1|13102|13098|13047.3|13043.3|20479
1678989600000|2023-03-16 18:00:00|13064.5|13060.5|13059.8|13055.8|13106.7|13102.7|13056.7|13052.7|16399
1678993200000|2023-03-16 19:00:00|13062.9|13058.9|13062.9|13058.9|13100.4|13096.4|13053.6|13049.6|11176
1678996800000|2023-03-16 20:00:00|13059.8|13055.8|13066.1|13062.1|13072.3|13068.3|13047.3|13043.3|8038
1679004000000|2023-03-16 22:00:00|13078.6|13074.6|13069.2|13065.2|13084.8|13080.8|13056.7|13052.7|997
1679007600000|2023-03-16 23:00:00|13070.8|13066.8|13075.4|13071.4|13081.7|13077.7|13066.1|13062.1|575
1679011200000|2023-03-17 00:00:00|13077|13073|13041.1|13037.1|13078.6|13074.6|13037.9|13033.9|2075
1679014800000|2023-03-17 01:00:00|13044.2|13040.2|13062.9|13058.9|13066.1|13062.1|13034.8|13030.8|1710
1679018400000|2023-03-17 02:00:00|13064.5|13060.5|13078.6|13074.6|13087.9|13083.9|13064.5|13060.5|1327
1679022000000|2023-03-17 03:00:00|13081.7|13077.7|13075.4|13071.4|13091.1|13087.1|13066.1|13062.1|1344
1679025600000|2023-03-17 04:00:00|13073.9|13069.9|13091.1|13087.1|13094.2|13090.2|13066.1|13062.1|1243
1679029200000|2023-03-17 05:00:00|13092.6|13088.6|13091.1|13087.1|13094.2|13090.2|13081.7|13077.7|1153
1679032800000|2023-03-17 06:00:00|13089.5|13085.5|13106.7|13102.7|13112.9|13108.9|13087.9|13083.9|1889
1679036400000|2023-03-17 07:00:00|13108.3|13104.3|13112.9|13108.9|13144.2|13140.2|13078.6|13074.6|5650
1679040000000|2023-03-17 08:00:00|13116.1|13112.1|13087.9|13083.9|13116.1|13112.1|13072.3|13068.3|6128
1679043600000|2023-03-17 09:00:00|13084.8|13080.8|13112.9|13108.9|13131.7|13127.7|13084.8|13080.8|5163
1679047200000|2023-03-17 10:00:00|13109.8|13105.8|13144.2|13140.2|13144.2|13140.2|13097.3|13093.3|5741
1679050800000|2023-03-17 11:00:00|13145.8|13141.8|13144.2|13140.2|13194.2|13190.2|13137.9|13133.9|12693
1679054400000|2023-03-17 12:00:00|13145.8|13141.8|13203.6|13199.6|13241.1|13237.1|13137.9|13133.9|20788
1679058000000|2023-03-17 13:00:00|13200.4|13196.4|13206.7|13202.7|13241.1|13237.1|13175.4|13171.4|20540
1679061600000|2023-03-17 14:00:00|13220.8|13216.8|13262.9|13258.9|13281.7|13277.7|13184.8|13180.8|25499
1679065200000|2023-03-17 15:00:00|13266.1|13262.1|13278.6|13274.6|13312.9|13308.9|13250.4|13246.4|21003
1679068800000|2023-03-17 16:00:00|13275.4|13271.4|13262.9|13258.9|13281.7|13277.7|13222.3|13218.3|16311
1679072400000|2023-03-17 17:00:00|13266.1|13262.1|13262.9|13258.9|13278.6|13274.6|13228.6|13224.6|14743
1679076000000|2023-03-17 18:00:00|13259.8|13255.8|13275.4|13271.4|13291.1|13287.1|13247.3|13243.3|20003
1679079600000|2023-03-17 19:00:00|13272.3|13268.3|13216.1|13212.1|13291.1|13287.1|13212.9|13208.9|32842
1679083200000|2023-03-17 20:00:00|13219.2|13215.2|13219.2|13215.2|13247.3|13243.3|13200.4|13196.4|11407
1679263200000|2023-03-19 22:00:00|13180.1|13176.1|13175.4|13171.4|13220.8|13216.8|13150.4|13146.4|4983
1679266800000|2023-03-19 23:00:00|13177|13173|13172.3|13168.3|13181.7|13177.7|13162.9|13158.9|1802
1679270400000|2023-03-20 00:00:00|13175.4|13171.4|13131.7|13127.7|13192.6|13188.6|13116.1|13112.1|4131
1679274000000|2023-03-20 01:00:00|13130.1|13126.1|13159.8|13155.8|13172.3|13168.3|13119.2|13115.2|2823
1679277600000|2023-03-20 02:00:00|13162.9|13158.9|13191.1|13187.1|13194.2|13190.2|13153.6|13149.6|1738
1679281200000|2023-03-20 03:00:00|13189.5|13185.5|13206.7|13202.7|13234.8|13230.8|13184.8|13180.8|2690
1679284800000|2023-03-20 04:00:00|13208.3|13204.3|13231.7|13227.7|13247.3|13243.3|13200.4|13196.4|1982
1679288400000|2023-03-20 05:00:00|13228.6|13224.6|13244.2|13240.2|13248.9|13244.9|13228.6|13224.6|1359
1679292000000|2023-03-20 06:00:00|13247.3|13243.3|13350.4|13346.4|13369.2|13365.2|13237.9|13233.9|7330
1679295600000|2023-03-20 07:00:00|13352|13348|13347.3|13343.3|13372.3|13368.3|13294.2|13290.2|12515
1679299200000|2023-03-20 08:00:00|13350.4|13346.4|13341.1|13337.1|13394.2|13390.2|13322.3|13318.3|14663
1679302800000|2023-03-20 09:00:00|13344.2|13340.2|13312.9|13308.9|13353.6|13349.6|13297.3|13293.3|9915
1679306400000|2023-03-20 10:00:00|13309.8|13305.8|13281.7|13277.7|13328.6|13324.6|13259.8|13255.8|10536
1679310000000|2023-03-20 11:00:00|13278.6|13274.6|13284.8|13280.8|13322.3|13318.3|13272.3|13268.3|8463
1679313600000|2023-03-20 12:00:00|13286.4|13282.4|13200.4|13196.4|13291.1|13287.1|13184.8|13180.8|18191
1679317200000|2023-03-20 13:00:00|13203.6|13199.6|13162.9|13158.9|13253.6|13249.6|13153.6|13149.6|19168
1679320800000|2023-03-20 14:00:00|13159.8|13155.8|13216.1|13212.1|13222.3|13218.3|13150.4|13146.4|15289
1679324400000|2023-03-20 15:00:00|13219.2|13215.2|13175.4|13171.4|13219.2|13215.2|13153.6|13149.6|15450
1679328000000|2023-03-20 16:00:00|13172.3|13168.3|13159.8|13155.8|13203.6|13199.6|13153.6|13149.6|12235
1679331600000|2023-03-20 17:00:00|13162.9|13158.9|13141.1|13137.1|13166.1|13162.1|13125.4|13121.4|10479
1679335200000|2023-03-20 18:00:00|13137.9|13133.9|13144.2|13140.2|13150.4|13146.4|13122.3|13118.3|10765
1679338800000|2023-03-20 19:00:00|13147.3|13143.3|13141.1|13137.1|13166.1|13162.1|13128.6|13124.6|8253
1679342400000|2023-03-20 20:00:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13112.9|13108.9|8160
1679349600000|2023-03-20 22:00:00|13122.3|13118.3|13128.6|13124.6|13134.8|13130.8|13108.3|13104.3|952
1679353200000|2023-03-20 23:00:00|13131.7|13127.7|13141.1|13137.1|13150.4|13146.4|13128.6|13124.6|811
1679356800000|2023-03-21 00:00:00|13144.2|13140.2|13159.8|13155.8|13166.1|13162.1|13119.2|13115.2|1789
1679360400000|2023-03-21 01:00:00|13158.3|13154.3|13166.1|13162.1|13175.4|13171.4|13156.7|13152.7|1015
1679364000000|2023-03-21 02:00:00|13162.9|13158.9|13175.4|13171.4|13181.7|13177.7|13159.8|13155.8|662
1679367600000|2023-03-21 03:00:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|546
1679371200000|2023-03-21 04:00:00|13167.6|13163.6|13172.3|13168.3|13175.4|13171.4|13159.8|13155.8|476
1679374800000|2023-03-21 05:00:00|13169.2|13165.2|13172.3|13168.3|13187.9|13183.9|13166.1|13162.1|739
1679378400000|2023-03-21 06:00:00|13169.2|13165.2|13141.1|13137.1|13172.3|13168.3|13141.1|13137.1|1152
1679382000000|2023-03-21 07:00:00|13144.2|13140.2|13128.6|13124.6|13187.9|13183.9|13122.3|13118.3|5715
1679385600000|2023-03-21 08:00:00|13130.1|13126.1|13109.8|13105.8|13159.8|13155.8|13106.7|13102.7|7164
1679389200000|2023-03-21 09:00:00|13112.9|13108.9|13087.9|13083.9|13116.1|13112.1|13087.9|13083.9|5211
1679392800000|2023-03-21 10:00:00|13089.5|13085.5|13081.7|13077.7|13091.1|13087.1|13075.4|13071.4|4681
1679396400000|2023-03-21 11:00:00|13078.6|13074.6|13053.6|13049.6|13091.1|13087.1|13053.6|13049.6|7574
1679400000000|2023-03-21 12:00:00|13056.7|13052.7|13028.6|13024.6|13066.1|13062.1|13025.4|13021.4|17331
1679403600000|2023-03-21 13:00:00|13030.1|13026.1|13025.4|13021.4|13047.3|13043.3|13006.7|13002.7|14418
1679407200000|2023-03-21 14:00:00|13022.3|13018.3|13078.6|13074.6|13078.6|13074.6|13009.8|13005.8|19149
1679410800000|2023-03-21 15:00:00|13075.4|13071.4|13031.7|13027.7|13081.7|13077.7|13025.4|13021.4|10781
1679414400000|2023-03-21 16:00:00|13033.3|13029.3|13028.6|13024.6|13056.7|13052.7|13019.2|13015.2|10488
1679418000000|2023-03-21 17:00:00|13025.4|13021.4|13012.9|13008.9|13034.8|13030.8|12994.2|12990.2|15840
1679421600000|2023-03-21 18:00:00|13016.1|13012.1|13000.4|12996.4|13019.2|13015.2|12987.9|12983.9|12900
1679425200000|2023-03-21 19:00:00|13003.6|12999.6|13003.6|12999.6|13019.2|13015.2|12991.1|12987.1|8507
1679428800000|2023-03-21 20:00:00|13006.7|13002.7|12991.1|12987.1|13019.2|13015.2|12991.1|12987.1|7659
1679436000000|2023-03-21 22:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|856
1679439600000|2023-03-21 23:00:00|12991.1|12987.1|13003.6|12999.6|13012.9|13008.9|12991.1|12987.1|1096
1679443200000|2023-03-22 00:00:00|13006.7|13002.7|13012.9|13008.9|13019.2|13015.2|13000.4|12996.4|1479
1679446800000|2023-03-22 01:00:00|13016.1|13012.1|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|2257
1679450400000|2023-03-22 02:00:00|13012.9|13008.9|13031.7|13027.7|13034.8|13030.8|13009.8|13005.8|988
1679454000000|2023-03-22 03:00:00|13028.6|13024.6|13025.4|13021.4|13034.8|13030.8|13022.3|13018.3|562
1679457600000|2023-03-22 04:00:00|13022.3|13018.3|13006.7|13002.7|13031.7|13027.7|13006.7|13002.7|1086
1679461200000|2023-03-22 05:00:00|13009.8|13005.8|13019.2|13015.2|13022.3|13018.3|13000.4|12996.4|1063
1679464800000|2023-03-22 06:00:00|13016.1|13012.1|13037.9|13033.9|13041.1|13037.1|13016.1|13012.1|1433
1679468400000|2023-03-22 07:00:00|13034.8|13030.8|13022.3|13018.3|13034.8|13030.8|13000.4|12996.4|5458
1679472000000|2023-03-22 08:00:00|13019.2|13015.2|13000.4|12996.4|13037.9|13033.9|12994.2|12990.2|7249
1679475600000|2023-03-22 09:00:00|12998.9|12994.9|13009.8|13005.8|13022.3|13018.3|12997.3|12993.3|4173
1679479200000|2023-03-22 10:00:00|13012.9|13008.9|12975.4|12971.4|13019.2|13015.2|12975.4|12971.4|4453
1679482800000|2023-03-22 11:00:00|12978.6|12974.6|12953.6|12949.6|12981.7|12977.7|12950.4|12946.4|7420
1679486400000|2023-03-22 12:00:00|12950.4|12946.4|12941.1|12937.1|12956.7|12952.7|12928.6|12924.6|11940
1679490000000|2023-03-22 13:00:00|12944.2|12940.2|12962.9|12958.9|12994.2|12990.2|12928.6|12924.6|13414
1679493600000|2023-03-22 14:00:00|12959.8|12955.8|13012.9|13008.9|13022.3|13018.3|12956.7|12952.7|14047
1679497200000|2023-03-22 15:00:00|13009.8|13005.8|13003.6|12999.6|13028.6|13024.6|12997.3|12993.3|12046
1679500800000|2023-03-22 16:00:00|13006.7|13002.7|13044.2|13040.2|13053.6|13049.6|13000.4|12996.4|9957
1679504400000|2023-03-22 17:00:00|13041.1|13037.1|13089.5|13085.5|13097.3|13093.3|13041.1|13037.1|15642
1679508000000|2023-03-22 18:00:00|13091.1|13087.1|13100.4|13096.4|13144.2|13140.2|13041.1|13037.1|29537
1679511600000|2023-03-22 19:00:00|13098.9|13094.9|13166.1|13162.1|13181.7|13177.7|13069.2|13065.2|20814
1679515200000|2023-03-22 20:00:00|13164.5|13160.5|13181.7|13177.7|13187.9|13183.9|13147.3|13143.3|9602
1679522400000|2023-03-22 22:00:00|13170.8|13166.8|13159.8|13155.8|13170.8|13166.8|13153.6|13149.6|972
1679526000000|2023-03-22 23:00:00|13162.9|13158.9|13169.2|13165.2|13181.7|13177.7|13162.9|13158.9|1074
1679529600000|2023-03-23 00:00:00|13166.1|13162.1|13150.4|13146.4|13177|13173|13134.8|13130.8|2131
1679533200000|2023-03-23 01:00:00|13148.9|13144.9|13141.1|13137.1|13150.4|13146.4|13131.7|13127.7|1430
1679536800000|2023-03-23 02:00:00|13144.2|13140.2|13147.3|13143.3|13159.8|13155.8|13137.9|13133.9|1234
1679540400000|2023-03-23 03:00:00|13150.4|13146.4|13147.3|13143.3|13172.3|13168.3|13141.1|13137.1|2000
1679544000000|2023-03-23 04:00:00|13144.2|13140.2|13161.4|13157.4|13166.1|13162.1|13137.9|13133.9|988
1679547600000|2023-03-23 05:00:00|13162.9|13158.9|13156.7|13152.7|13169.2|13165.2|13153.6|13149.6|970
1679551200000|2023-03-23 06:00:00|13159.8|13155.8|13153.6|13149.6|13184.8|13180.8|13153.6|13149.6|2200
1679554800000|2023-03-23 07:00:00|13156.7|13152.7|13144.2|13140.2|13181.7|13177.7|13134.8|13130.8|5804
1679558400000|2023-03-23 08:00:00|13147.3|13143.3|13116.1|13112.1|13162.9|13158.9|13112.9|13108.9|6921
1679562000000|2023-03-23 09:00:00|13119.2|13115.2|13137.9|13133.9|13150.4|13146.4|13116.1|13112.1|3210
1679565600000|2023-03-23 10:00:00|13134.8|13130.8|13112.9|13108.9|13150.4|13146.4|13112.9|13108.9|3475
1679569200000|2023-03-23 11:00:00|13114.5|13110.5|13122.3|13118.3|13128.6|13124.6|13103.6|13099.6|4459
1679572800000|2023-03-23 12:00:00|13119.2|13115.2|13066.1|13062.1|13131.7|13127.7|13047.3|13043.3|19341
1679576400000|2023-03-23 13:00:00|13069.2|13065.2|13089.5|13085.5|13112.9|13108.9|13066.1|13062.1|15048
1679580000000|2023-03-23 14:00:00|13091.1|13087.1|13097.3|13093.3|13116.1|13112.1|13069.2|13065.2|14729
1679583600000|2023-03-23 15:00:00|13100.4|13096.4|13094.2|13090.2|13106.7|13102.7|13075.4|13071.4|10732
1679587200000|2023-03-23 16:00:00|13092.6|13088.6|13119.2|13115.2|13141.1|13137.1|13084.8|13080.8|14060
1679590800000|2023-03-23 17:00:00|13116.1|13112.1|13128.6|13124.6|13128.6|13124.6|13100.4|13096.4|7375
1679594400000|2023-03-23 18:00:00|13127|13123|13181.7|13177.7|13203.6|13199.6|13125.4|13121.4|17179
1679598000000|2023-03-23 19:00:00|13178.6|13174.6|13209.8|13205.8|13225.4|13221.4|13144.2|13140.2|23319
1679601600000|2023-03-23 20:00:00|13206.7|13202.7|13131.7|13127.7|13212.9|13208.9|13131.7|13127.7|14370
1679608800000|2023-03-23 22:00:00|13134.8|13130.8|13147.3|13143.3|13150.4|13146.4|13122.3|13118.3|1333
1679612400000|2023-03-23 23:00:00|13150.4|13146.4|13153.6|13149.6|13162.9|13158.9|13150.4|13146.4|1247
1679616000000|2023-03-24 00:00:00|13156.7|13152.7|13181.7|13177.7|13181.7|13177.7|13144.2|13140.2|2178
1679619600000|2023-03-24 01:00:00|13184.8|13180.8|13178.6|13174.6|13209.8|13205.8|13175.4|13171.4|3197
1679623200000|2023-03-24 02:00:00|13175.4|13171.4|13175.4|13171.4|13184.8|13180.8|13166.1|13162.1|1900
1679626800000|2023-03-24 03:00:00|13172.3|13168.3|13184.8|13180.8|13197.3|13193.3|13162.9|13158.9|1081
1679630400000|2023-03-24 04:00:00|13187.9|13183.9|13200.4|13196.4|13200.4|13196.4|13172.3|13168.3|1314
1679634000000|2023-03-24 05:00:00|13197.3|13193.3|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|1411
1679637600000|2023-03-24 06:00:00|13200.4|13196.4|13166.1|13162.1|13203.6|13199.6|13162.9|13158.9|1699
1679641200000|2023-03-24 07:00:00|13162.9|13158.9|13197.3|13193.3|13198.9|13194.9|13159.8|13155.8|3233
1679644800000|2023-03-24 08:00:00|13194.2|13190.2|13247.3|13243.3|13262.9|13258.9|13191.1|13187.1|9372
1679648400000|2023-03-24 09:00:00|13250.4|13246.4|13300.4|13296.4|13300.4|13296.4|13244.2|13240.2|9978
1679652000000|2023-03-24 10:00:00|13303.6|13299.6|13312.9|13308.9|13322.3|13318.3|13294.2|13290.2|10857
1679655600000|2023-03-24 11:00:00|13309.8|13305.8|13325.4|13321.4|13331.7|13327.7|13291.1|13287.1|13367
1679659200000|2023-03-24 12:00:00|13322.3|13318.3|13291.1|13287.1|13328.6|13324.6|13284.8|13280.8|17045
1679662800000|2023-03-24 13:00:00|13294.2|13290.2|13234.8|13230.8|13319.2|13315.2|13234.8|13230.8|21567
1679666400000|2023-03-24 14:00:00|13231.7|13227.7|13259.8|13255.8|13269.2|13265.2|13216.1|13212.1|27686
1679670000000|2023-03-24 15:00:00|13262.9|13258.9|13228.6|13224.6|13281.7|13277.7|13225.4|13221.4|17235
1679673600000|2023-03-24 16:00:00|13225.4|13221.4|13244.2|13240.2|13256.7|13252.7|13209.8|13205.8|12480
1679677200000|2023-03-24 17:00:00|13241.1|13237.1|13253.6|13249.6|13269.2|13265.2|13237.9|13233.9|9840
1679680800000|2023-03-24 18:00:00|13250.4|13246.4|13237.9|13233.9|13256.7|13252.7|13234.8|13230.8|9638
1679684400000|2023-03-24 19:00:00|13234.8|13230.8|13241.1|13237.1|13250.4|13246.4|13231.7|13227.7|6701
1679688000000|2023-03-24 20:00:00|13244.2|13240.2|13237.9|13233.9|13253.6|13249.6|13237.9|13233.9|4463
1679868000000|2023-03-26 22:00:00|13247.3|13243.3|13222.3|13218.3|13252|13248|13212.9|13208.9|1703
1679871600000|2023-03-26 23:00:00|13225.4|13221.4|13212.9|13208.9|13234.8|13230.8|13206.7|13202.7|677
1679875200000|2023-03-27 00:00:00|13214.5|13210.5|13228.6|13224.6|13247.3|13243.3|13212.9|13208.9|1529
1679878800000|2023-03-27 01:00:00|13231.7|13227.7|13241.1|13237.1|13262.9|13258.9|13231.7|13227.7|1422
1679882400000|2023-03-27 02:00:00|13244.2|13240.2|13241.1|13237.1|13250.4|13246.4|13237.9|13233.9|601
1679886000000|2023-03-27 03:00:00|13239.5|13235.5|13250.4|13246.4|13253.6|13249.6|13239.5|13235.5|683
1679889600000|2023-03-27 04:00:00|13247.3|13243.3|13241.1|13237.1|13256.7|13252.7|13241.1|13237.1|681
1679893200000|2023-03-27 05:00:00|13237.9|13233.9|13219.2|13215.2|13244.2|13240.2|13216.1|13212.1|2033
1679896800000|2023-03-27 06:00:00|13222.3|13218.3|13219.2|13215.2|13228.6|13224.6|13203.6|13199.6|4249
1679900400000|2023-03-27 07:00:00|13222.3|13218.3|13234.8|13230.8|13259.8|13255.8|13194.2|13190.2|7677
1679904000000|2023-03-27 08:00:00|13231.7|13227.7|13206.7|13202.7|13234.8|13230.8|13189.5|13185.5|5140
1679907600000|2023-03-27 09:00:00|13208.3|13204.3|13156.7|13152.7|13208.3|13204.3|13153.6|13149.6|6800
1679911200000|2023-03-27 10:00:00|13155.1|13151.1|13144.2|13140.2|13159.8|13155.8|13131.7|13127.7|4756
1679914800000|2023-03-27 11:00:00|13145.8|13141.8|13141.1|13137.1|13153.6|13149.6|13125.4|13121.4|4797
1679918400000|2023-03-27 12:00:00|13144.2|13140.2|13081.7|13077.7|13147.3|13143.3|13078.6|13074.6|13518
1679922000000|2023-03-27 13:00:00|13084.8|13080.8|13091.1|13087.1|13103.6|13099.6|13078.6|13074.6|10518
1679925600000|2023-03-27 14:00:00|13087.9|13083.9|13116.1|13112.1|13131.7|13127.7|13062.9|13058.9|16708
1679929200000|2023-03-27 15:00:00|13112.9|13108.9|13100.4|13096.4|13131.7|13127.7|13094.2|13090.2|9649
1679932800000|2023-03-27 16:00:00|13103.6|13099.6|13069.2|13065.2|13106.7|13102.7|13059.8|13055.8|7494
1679936400000|2023-03-27 17:00:00|13072.3|13068.3|13059.8|13055.8|13075.4|13071.4|13037.9|13033.9|8657
1679940000000|2023-03-27 18:00:00|13062.9|13058.9|13034.8|13030.8|13062.9|13058.9|13028.6|13024.6|11249
1679943600000|2023-03-27 19:00:00|13031.7|13027.7|13031.7|13027.7|13044.2|13040.2|13025.4|13021.4|8379
1679947200000|2023-03-27 20:00:00|13028.6|13024.6|13034.8|13030.8|13034.8|13030.8|13017.6|13013.6|5336
1679954400000|2023-03-27 22:00:00|13033.3|13029.3|13028.6|13024.6|13037.9|13033.9|13022.3|13018.3|1081
1679958000000|2023-03-27 23:00:00|13025.4|13021.4|13031.7|13027.7|13037.9|13033.9|13025.4|13021.4|765
1679961600000|2023-03-28 00:00:00|13034.8|13030.8|13037.9|13033.9|13047.3|13043.3|13034.8|13030.8|1367
1679965200000|2023-03-28 01:00:00|13041.1|13037.1|13062.9|13058.9|13078.6|13074.6|13041.1|13037.1|2974
1679968800000|2023-03-28 02:00:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|911
1679972400000|2023-03-28 03:00:00|13056.7|13052.7|13056.7|13052.7|13069.2|13065.2|13053.6|13049.6|657
1679976000000|2023-03-28 04:00:00|13053.6|13049.6|13059.8|13055.8|13066.1|13062.1|13050.4|13046.4|1031
1679979600000|2023-03-28 05:00:00|13056.7|13052.7|13059.8|13055.8|13069.2|13065.2|13053.6|13049.6|925
1679983200000|2023-03-28 06:00:00|13056.7|13052.7|13044.2|13040.2|13059.8|13055.8|13028.6|13024.6|3293
1679986800000|2023-03-28 07:00:00|13041.1|13037.1|13019.2|13015.2|13044.2|13040.2|13003.6|12999.6|6233
1679990400000|2023-03-28 08:00:00|13016.1|13012.1|12991.1|12987.1|13022.3|13018.3|12991.1|12987.1|4693
1679994000000|2023-03-28 09:00:00|12994.2|12990.2|13019.2|13015.2|13019.2|13015.2|12987.9|12983.9|4638
1679997600000|2023-03-28 10:00:00|13016.1|13012.1|13012.9|13008.9|13025.4|13021.4|13003.6|12999.6|3012
1680001200000|2023-03-28 11:00:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|12984.8|12980.8|3775
1680004800000|2023-03-28 12:00:00|13012.9|13008.9|13037.9|13033.9|13059.8|13055.8|13012.9|13008.9|15864
1680008400000|2023-03-28 13:00:00|13041.1|13037.1|13033.3|13029.3|13041.1|13037.1|13003.6|12999.6|13690
1680012000000|2023-03-28 14:00:00|13034.8|13030.8|13006.7|13002.7|13034.8|13030.8|12987.9|12983.9|12164
1680015600000|2023-03-28 15:00:00|13003.6|12999.6|13009.8|13005.8|13028.6|13024.6|12994.2|12990.2|8549
1680019200000|2023-03-28 16:00:00|13012.9|13008.9|12991.1|12987.1|13025.4|13021.4|12991.1|12987.1|6370
1680022800000|2023-03-28 17:00:00|12994.2|12990.2|13037.9|13033.9|13041.1|13037.1|12994.2|12990.2|7826
1680026400000|2023-03-28 18:00:00|13041.1|13037.1|12994.2|12990.2|13041.1|13037.1|12991.1|12987.1|6646
1680030000000|2023-03-28 19:00:00|12991.1|12987.1|13016.1|13012.1|13034.8|13030.8|12991.1|12987.1|9607
1680033600000|2023-03-28 20:00:00|13012.9|13008.9|12991.1|12987.1|13016.1|13012.1|12981.7|12977.7|8397
1680040800000|2023-03-28 22:00:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|675
1680044400000|2023-03-28 23:00:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|677
1680048000000|2023-03-29 00:00:00|12992.6|12988.6|12997.3|12993.3|13003.6|12999.6|12991.1|12987.1|1680
1680051600000|2023-03-29 01:00:00|12994.2|12990.2|12991.1|12987.1|13000.4|12996.4|12984.8|12980.8|1408
1680055200000|2023-03-29 02:00:00|12987.9|12983.9|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|549
1680058800000|2023-03-29 03:00:00|12987.9|12983.9|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|646
1680062400000|2023-03-29 04:00:00|12994.2|12990.2|13003.6|12999.6|13016.1|13012.1|12991.1|12987.1|1582
1680066000000|2023-03-29 05:00:00|13006.7|13002.7|12991.1|12987.1|13016.1|13012.1|12991.1|12987.1|1286
1680069600000|2023-03-29 06:00:00|12992.6|12988.6|12994.2|12990.2|13003.6|12999.6|12987.9|12983.9|2103
1680073200000|2023-03-29 07:00:00|12997.3|12993.3|12984.8|12980.8|13009.8|13005.8|12981.7|12977.7|4232
1680076800000|2023-03-29 08:00:00|12987.9|12983.9|12994.2|12990.2|12997.3|12993.3|12981.7|12977.7|2562
1680080400000|2023-03-29 09:00:00|12997.3|12993.3|13022.3|13018.3|13025.4|13021.4|12994.2|12990.2|4794
1680084000000|2023-03-29 10:00:00|13019.2|13015.2|13006.7|13002.7|13022.3|13018.3|13003.6|12999.6|2178
1680087600000|2023-03-29 11:00:00|13009.8|13005.8|13000.4|12996.4|13009.8|13005.8|12991.1|12987.1|3487
1680091200000|2023-03-29 12:00:00|12997.3|12993.3|12937.9|12933.9|13003.6|12999.6|12931.7|12927.7|18489
1680094800000|2023-03-29 13:00:00|12941.1|12937.1|12945.8|12941.8|12972.3|12968.3|12922.3|12918.3|14611
1680098400000|2023-03-29 14:00:00|12947.3|12943.3|12987.9|12983.9|12997.3|12993.3|12941.1|12937.1|13501
1680102000000|2023-03-29 15:00:00|12984.8|12980.8|12987.9|12983.9|13009.8|13005.8|12981.7|12977.7|12021
1680105600000|2023-03-29 16:00:00|12991.1|12987.1|12986.4|12982.4|12997.3|12993.3|12984.8|12980.8|5880
1680109200000|2023-03-29 17:00:00|12987.9|12983.9|12994.2|12990.2|12997.3|12993.3|12966.1|12962.1|9071
1680112800000|2023-03-29 18:00:00|12991.1|12987.1|12981.7|12977.7|12997.3|12993.3|12981.7|12977.7|6537
1680116400000|2023-03-29 19:00:00|12978.6|12974.6|12981.7|12977.7|12987.9|12983.9|12962.9|12958.9|11530
1680120000000|2023-03-29 20:00:00|12983.3|12979.3|12987.9|12983.9|12997.3|12993.3|12975.4|12971.4|5612
1680127200000|2023-03-29 22:00:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|511
1680130800000|2023-03-29 23:00:00|12981.7|12977.7|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|299
1680134400000|2023-03-30 00:00:00|12983.3|12979.3|12978.6|12974.6|12997.3|12993.3|12972.3|12968.3|1487
1680138000000|2023-03-30 01:00:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12973.9|12969.9|899
1680141600000|2023-03-30 02:00:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12975.4|12971.4|862
1680145200000|2023-03-30 03:00:00|12975.4|12971.4|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|866
1680148800000|2023-03-30 04:00:00|12975.4|12971.4|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|526
1680152400000|2023-03-30 05:00:00|12969.2|12965.2|12987.9|12983.9|12998.9|12994.9|12959.8|12955.8|3036
1680156000000|2023-03-30 06:00:00|12984.8|12980.8|13006.7|13002.7|13009.8|13005.8|12980.1|12976.1|3610
1680159600000|2023-03-30 07:00:00|13009.8|13005.8|13016.1|13012.1|13034.8|13030.8|13003.6|12999.6|6423
1680163200000|2023-03-30 08:00:00|13014.5|13010.5|12969.2|12965.2|13016.1|13012.1|12966.1|12962.1|5352
1680166800000|2023-03-30 09:00:00|12966.1|12962.1|12972.3|12968.3|12981.7|12977.7|12956.7|12952.7|2763
1680170400000|2023-03-30 10:00:00|12969.2|12965.2|12975.4|12971.4|12981.7|12977.7|12962.9|12958.9|1612
1680174000000|2023-03-30 11:00:00|12972.3|12968.3|13003.6|12999.6|13003.6|12999.6|12969.2|12965.2|3594
1680177600000|2023-03-30 12:00:00|13002|12998|12959.8|12955.8|13005.1|13001.1|12944.2|12940.2|14424
1680181200000|2023-03-30 13:00:00|12956.7|12952.7|12972.3|12968.3|12997.3|12993.3|12947.3|12943.3|13788
1680184800000|2023-03-30 14:00:00|12970.8|12966.8|13009.8|13005.8|13012.9|13008.9|12962.9|12958.9|12523
1680188400000|2023-03-30 15:00:00|13008.3|13004.3|12984.8|12980.8|13012.9|13008.9|12981.7|12977.7|9207
1680192000000|2023-03-30 16:00:00|12987.9|12983.9|13009.8|13005.8|13009.8|13005.8|12984.8|12980.8|9347
1680195600000|2023-03-30 17:00:00|13006.7|13002.7|13006.7|13002.7|13016.1|13012.1|13003.6|12999.6|4139
1680199200000|2023-03-30 18:00:00|13003.6|12999.6|13016.1|13012.1|13019.2|13015.2|13000.4|12996.4|6382
1680202800000|2023-03-30 19:00:00|13012.9|13008.9|13016.1|13012.1|13034.8|13030.8|13012.9|13008.9|9608
1680206400000|2023-03-30 20:00:00|13012.9|13008.9|13025.4|13021.4|13034.8|13030.8|13012.9|13008.9|7728
1680213600000|2023-03-30 22:00:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|635
1680217200000|2023-03-30 23:00:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|740
1680220800000|2023-03-31 00:00:00|13025.4|13021.4|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|1289
1680224400000|2023-03-31 01:00:00|13012.9|13008.9|13009.8|13005.8|13019.2|13015.2|13003.6|12999.6|1318
1680228000000|2023-03-31 02:00:00|13006.7|13002.7|13003.6|12999.6|13009.8|13005.8|13000.4|12996.4|716
1680231600000|2023-03-31 03:00:00|13002|12998|13009.8|13005.8|13012.9|13008.9|12997.3|12993.3|503
1680235200000|2023-03-31 04:00:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|816
1680238800000|2023-03-31 05:00:00|13006.7|13002.7|13016.1|13012.1|13022.3|13018.3|13006.7|13002.7|1264
1680242400000|2023-03-31 06:00:00|13019.2|13015.2|13000.4|12996.4|13031.7|13027.7|13000.4|12996.4|2680
1680246000000|2023-03-31 07:00:00|13003.6|12999.6|12987.9|12983.9|13012.9|13008.9|12978.6|12974.6|3968
1680249600000|2023-03-31 08:00:00|12984.8|12980.8|12975.4|12971.4|12994.2|12990.2|12969.2|12965.2|3896
1680253200000|2023-03-31 09:00:00|12977|12973|12994.2|12990.2|13022.3|13018.3|12977|12973|5190
1680256800000|2023-03-31 10:00:00|12997.3|12993.3|13022.3|13018.3|13022.3|13018.3|12984.8|12980.8|3425
1680260400000|2023-03-31 11:00:00|13019.2|13015.2|13041.1|13037.1|13053.6|13049.6|13019.2|13015.2|5712
1680264000000|2023-03-31 12:00:00|13044.2|13040.2|13050.4|13046.4|13075.4|13071.4|13016.1|13012.1|18050
1680267600000|2023-03-31 13:00:00|13047.3|13043.3|13066.1|13062.1|13086.4|13082.4|13028.6|13024.6|13045
1680271200000|2023-03-31 14:00:00|13067.6|13063.6|13056.7|13052.7|13078.6|13074.6|13031.7|13027.7|12643
1680274800000|2023-03-31 15:00:00|13053.6|13049.6|13081.7|13077.7|13097.3|13093.3|13053.6|13049.6|14346
1680278400000|2023-03-31 16:00:00|13084.8|13080.8|13103.6|13099.6|13106.7|13102.7|13072.3|13068.3|9840
1680282000000|2023-03-31 17:00:00|13105.1|13101.1|13103.6|13099.6|13109.8|13105.8|13087.9|13083.9|5107
1680285600000|2023-03-31 18:00:00|13100.4|13096.4|13119.2|13115.2|13119.2|13115.2|13097.3|13093.3|12599
1680289200000|2023-03-31 19:00:00|13116.1|13112.1|13137.9|13133.9|13153.6|13149.6|13106.7|13102.7|34712
1680292800000|2023-03-31 20:00:00|13141.1|13137.1|13147.3|13143.3|13153.6|13149.6|13131.7|13127.7|13586
1680472800000|2023-04-02 22:00:00|13116.1|13112.1|13078.6|13074.6|13116.1|13112.1|13056.7|13052.7|5141
1680476400000|2023-04-02 23:00:00|13077|13073|13078.6|13074.6|13086.4|13082.4|13072.3|13068.3|1055
1680480000000|2023-04-03 00:00:00|13077|13073|13097.3|13093.3|13097.3|13093.3|13072.3|13068.3|2851
1680483600000|2023-04-03 01:00:00|13095.8|13091.8|13087.9|13083.9|13100.4|13096.4|13081.7|13077.7|1044
1680487200000|2023-04-03 02:00:00|13084.8|13080.8|13081.7|13077.7|13094.2|13090.2|13081.7|13077.7|829
1680490800000|2023-04-03 03:00:00|13083.3|13079.3|13091.1|13087.1|13094.2|13090.2|13081.7|13077.7|668
1680494400000|2023-04-03 04:00:00|13087.9|13083.9|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|722
1680498000000|2023-04-03 05:00:00|13078.6|13074.6|13084.8|13080.8|13097.3|13093.3|13078.6|13074.6|729
1680501600000|2023-04-03 06:00:00|13081.7|13077.7|13066.1|13062.1|13084.8|13080.8|13059.8|13055.8|4190
1680505200000|2023-04-03 07:00:00|13062.9|13058.9|13041.1|13037.1|13072.3|13068.3|13041.1|13037.1|5381
1680508800000|2023-04-03 08:00:00|13037.9|13033.9|13050.4|13046.4|13053.6|13049.6|13037.9|13033.9|2844
1680512400000|2023-04-03 09:00:00|13053.6|13049.6|13069.2|13065.2|13069.2|13065.2|13044.2|13040.2|2349
1680516000000|2023-04-03 10:00:00|13072.3|13068.3|13075.4|13071.4|13091.1|13087.1|13072.3|13068.3|2485
1680519600000|2023-04-03 11:00:00|13078.6|13074.6|13106.7|13102.7|13116.1|13112.1|13069.2|13065.2|4228
1680523200000|2023-04-03 12:00:00|13103.6|13099.6|13091.1|13087.1|13106.7|13102.7|13062.9|13058.9|14865
1680526800000|2023-04-03 13:00:00|13094.2|13090.2|13142.6|13138.6|13162.9|13158.9|13084.8|13080.8|12249
1680530400000|2023-04-03 14:00:00|13164.5|13160.5|13194.2|13190.2|13234.8|13230.8|13162.9|13158.9|23828
1680534000000|2023-04-03 15:00:00|13197.3|13193.3|13212.9|13208.9|13247.3|13243.3|13195.8|13191.8|10681
1680537600000|2023-04-03 16:00:00|13209.8|13205.8|13206.7|13202.7|13231.7|13227.7|13203.6|13199.6|6769
1680541200000|2023-04-03 17:00:00|13209.8|13205.8|13197.3|13193.3|13209.8|13205.8|13194.2|13190.2|4088
1680544800000|2023-04-03 18:00:00|13198.9|13194.9|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|6815
1680548400000|2023-04-03 19:00:00|13197.3|13193.3|13206.7|13202.7|13209.8|13205.8|13191.1|13187.1|6611
1680552000000|2023-04-03 20:00:00|13209.8|13205.8|13216.1|13212.1|13222.3|13218.3|13206.7|13202.7|6010
1680559200000|2023-04-03 22:00:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|707
1680562800000|2023-04-03 23:00:00|13219.2|13215.2|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|761
1680566400000|2023-04-04 00:00:00|13219.2|13215.2|13206.7|13202.7|13222.3|13218.3|13203.6|13199.6|1236
1680570000000|2023-04-04 01:00:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|559
1680573600000|2023-04-04 02:00:00|13200.4|13196.4|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|442
1680577200000|2023-04-04 03:00:00|13206.7|13202.7|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|951
1680580800000|2023-04-04 04:00:00|13192.6|13188.6|13219.2|13215.2|13228.6|13224.6|13191.1|13187.1|1817
1680584400000|2023-04-04 05:00:00|13222.3|13218.3|13212.9|13208.9|13222.3|13218.3|13206.7|13202.7|617
1680588000000|2023-04-04 06:00:00|13209.8|13205.8|13197.3|13193.3|13216.1|13212.1|13194.2|13190.2|1818
1680591600000|2023-04-04 07:00:00|13194.2|13190.2|13187.9|13183.9|13209.8|13205.8|13184.8|13180.8|3769
1680595200000|2023-04-04 08:00:00|13184.8|13180.8|13159.8|13155.8|13187.9|13183.9|13153.6|13149.6|4830
1680598800000|2023-04-04 09:00:00|13156.7|13152.7|13169.2|13165.2|13175.4|13171.4|13156.7|13152.7|2939
1680602400000|2023-04-04 10:00:00|13167.6|13163.6|13159.8|13155.8|13169.2|13165.2|13156.7|13152.7|2056
1680606000000|2023-04-04 11:00:00|13158.3|13154.3|13147.3|13143.3|13162.9|13158.9|13128.6|13124.6|4630
1680609600000|2023-04-04 12:00:00|13144.2|13140.2|13134.8|13130.8|13147.3|13143.3|13131.7|13127.7|7533
1680613200000|2023-04-04 13:00:00|13131.7|13127.7|13148.9|13144.9|13159.8|13155.8|13116.1|13112.1|11765
1680616800000|2023-04-04 14:00:00|13153.6|13149.6|13278.6|13274.6|13291.1|13287.1|13153.6|13149.6|28511
1680620400000|2023-04-04 15:00:00|13281.7|13277.7|13303.6|13299.6|13316.1|13312.1|13278.6|13274.6|12610
1680624000000|2023-04-04 16:00:00|13300.4|13296.4|13309.8|13305.8|13325.4|13321.4|13300.4|13296.4|8344
1680627600000|2023-04-04 17:00:00|13312.9|13308.9|13300.4|13296.4|13316.1|13312.1|13291.1|13287.1|4936
1680631200000|2023-04-04 18:00:00|13297.3|13293.3|13312.9|13308.9|13316.1|13312.1|13294.2|13290.2|7211
1680634800000|2023-04-04 19:00:00|13316.1|13312.1|13294.2|13290.2|13316.1|13312.1|13291.1|13287.1|9517
1680638400000|2023-04-04 20:00:00|13297.3|13293.3|13306.7|13302.7|13316.1|13312.1|13291.1|13287.1|6551
1680645600000|2023-04-04 22:00:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|769
1680649200000|2023-04-04 23:00:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|406
1680652800000|2023-04-05 00:00:00|13305.1|13301.1|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|836
1680656400000|2023-04-05 01:00:00|13300.4|13296.4|13300.4|13296.4|13309.8|13305.8|13294.2|13290.2|1086
1680660000000|2023-04-05 02:00:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|1146
1680663600000|2023-04-05 03:00:00|13297.3|13293.3|13306.7|13302.7|13309.8|13305.8|13291.1|13287.1|1237
1680667200000|2023-04-05 04:00:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|1771
1680670800000|2023-04-05 05:00:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|982
1680674400000|2023-04-05 06:00:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13284.8|13280.8|2689
1680678000000|2023-04-05 07:00:00|13287.9|13283.9|13312.9|13308.9|13322.3|13318.3|13287.9|13283.9|3687
1680681600000|2023-04-05 08:00:00|13309.8|13305.8|13294.2|13290.2|13316.1|13312.1|13287.9|13283.9|3433
1680685200000|2023-04-05 09:00:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13278.6|13274.6|2424
1680688800000|2023-04-05 10:00:00|13297.3|13293.3|13284.8|13280.8|13303.6|13299.6|13278.6|13274.6|1924
1680692400000|2023-04-05 11:00:00|13281.7|13277.7|13322.3|13318.3|13328.6|13324.6|13280.1|13276.1|4690
1680696000000|2023-04-05 12:00:00|13325.4|13321.4|13387.9|13383.9|13391.1|13387.1|13316.1|13312.1|19598
1680699600000|2023-04-05 13:00:00|13391.1|13387.1|13348.9|13344.9|13394.2|13390.2|13334.8|13330.8|18124
1680703200000|2023-04-05 14:00:00|13350.4|13346.4|13406.7|13402.7|13422.3|13418.3|13347.3|13343.3|25424
1680706800000|2023-04-05 15:00:00|13408.3|13404.3|13406.7|13402.7|13422.3|13418.3|13387.9|13383.9|13973
1680710400000|2023-04-05 16:00:00|13409.8|13405.8|13403.6|13399.6|13422.3|13418.3|13397.3|13393.3|8579
1680714000000|2023-04-05 17:00:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13391.1|13387.1|5291
1680717600000|2023-04-05 18:00:00|13406.7|13402.7|13409.8|13405.8|13411.4|13407.4|13397.3|13393.3|6196
1680721200000|2023-04-05 19:00:00|13406.7|13402.7|13391.1|13387.1|13409.8|13405.8|13387.9|13383.9|6308
1680724800000|2023-04-05 20:00:00|13387.9|13383.9|13372.3|13368.3|13391.1|13387.1|13369.2|13365.2|6753
1680732000000|2023-04-05 22:00:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|811
1680735600000|2023-04-05 23:00:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|343
1680739200000|2023-04-06 00:00:00|13381.7|13377.7|13375.4|13371.4|13394.2|13390.2|13375.4|13371.4|1110
1680742800000|2023-04-06 01:00:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|1263
1680746400000|2023-04-06 02:00:00|13384.8|13380.8|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|598
1680750000000|2023-04-06 03:00:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|465
1680753600000|2023-04-06 04:00:00|13391.1|13387.1|13397.3|13393.3|13402|13398|13387.9|13383.9|797
1680757200000|2023-04-06 05:00:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|930
1680760800000|2023-04-06 06:00:00|13395.8|13391.8|13400.4|13396.4|13406.7|13402.7|13387.9|13383.9|1815
1680764400000|2023-04-06 07:00:00|13397.3|13393.3|13406.7|13402.7|13417.6|13413.6|13384.8|13380.8|3633
1680768000000|2023-04-06 08:00:00|13405.1|13401.1|13403.6|13399.6|13425.4|13421.4|13400.4|13396.4|3923
1680771600000|2023-04-06 09:00:00|13406.7|13402.7|13394.2|13390.2|13419.2|13415.2|13392.6|13388.6|2561
1680775200000|2023-04-06 10:00:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|1816
1680778800000|2023-04-06 11:00:00|13403.6|13399.6|13403.6|13399.6|13412.9|13408.9|13391.1|13387.1|3478
1680782400000|2023-04-06 12:00:00|13400.4|13396.4|13409.8|13405.8|13441.1|13437.1|13394.2|13390.2|14675
1680786000000|2023-04-06 13:00:00|13412.9|13408.9|13409.8|13405.8|13434.8|13430.8|13387.9|13383.9|14522
1680789600000|2023-04-06 14:00:00|13406.7|13402.7|13441.1|13437.1|13441.1|13437.1|13400.4|13396.4|12449
1680793200000|2023-04-06 15:00:00|13444.2|13440.2|13412.9|13408.9|13444.2|13440.2|13403.6|13399.6|8351
1680796800000|2023-04-06 16:00:00|13416.1|13412.1|13428.6|13424.6|13428.6|13424.6|13412.9|13408.9|4519
1680800400000|2023-04-06 17:00:00|13425.4|13421.4|13412.9|13408.9|13428.6|13424.6|13409.8|13405.8|4870
1680804000000|2023-04-06 18:00:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|6278
1680807600000|2023-04-06 19:00:00|13406.7|13402.7|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|4557
1680811200000|2023-04-06 20:00:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|3589
1680818400000|2023-04-06 22:00:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|233
1680822000000|2023-04-06 23:00:00|||||||||58
1680825600000|2023-04-07 00:00:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|220
1680829200000|2023-04-07 01:00:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|377
1680832800000|2023-04-07 02:00:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|334
1680836400000|2023-04-07 03:00:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|515
1680840000000|2023-04-07 04:00:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|228
1680843600000|2023-04-07 05:00:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|276
1680847200000|2023-04-07 06:00:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|353
1680850800000|2023-04-07 07:00:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|941
1680854400000|2023-04-07 08:00:00|13378.6|13374.6|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|497
1680858000000|2023-04-07 09:00:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|826
1680861600000|2023-04-07 10:00:00|13398.9|13394.9|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|533
1680865200000|2023-04-07 11:00:00|13402|13398|13391.1|13387.1|13403.6|13399.6|13387.9|13383.9|1443
1680868800000|2023-04-07 12:00:00|13387.9|13383.9|13362.9|13358.9|13394.2|13390.2|13298.9|13294.9|16396
1680872400000|2023-04-07 13:00:00|13359.8|13355.8|13325.4|13321.4|13359.8|13355.8|13319.2|13315.2|4911
1680876000000|2023-04-07 14:00:00|13323.9|13319.9|13312.9|13308.9|13328.6|13324.6|13312.9|13308.9|3266
1680879600000|2023-04-07 15:00:00|13309.8|13305.8|13311.4|13307.4|13311.4|13307.4|13306.7|13302.7|1747
1681077600000|2023-04-09 22:00:00|13311.4|13307.4|13316.1|13312.1|13322.3|13318.3|13309.8|13305.8|1247
1681081200000|2023-04-09 23:00:00|13319.2|13315.2|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|474
1681084800000|2023-04-10 00:00:00|13328.6|13324.6|13312.9|13308.9|13328.6|13324.6|13309.8|13305.8|1252
1681088400000|2023-04-10 01:00:00|13309.8|13305.8|13328.6|13324.6|13328.6|13324.6|13309.8|13305.8|1332
1681092000000|2023-04-10 02:00:00|13327|13323|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|477
1681095600000|2023-04-10 03:00:00|13330.1|13326.1|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|397
1681099200000|2023-04-10 04:00:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|288
1681102800000|2023-04-10 05:00:00|13328.6|13324.6|13337.9|13333.9|13341.1|13337.1|13328.6|13324.6|1031
1681106400000|2023-04-10 06:00:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|810
1681110000000|2023-04-10 07:00:00|13331.7|13327.7|13322.3|13318.3|13331.7|13327.7|13319.2|13315.2|981
1681113600000|2023-04-10 08:00:00|13319.2|13315.2|13306.7|13302.7|13319.2|13315.2|13306.7|13302.7|1054
1681117200000|2023-04-10 09:00:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|724
1681120800000|2023-04-10 10:00:00|13308.3|13304.3|13309.8|13305.8|13311.4|13307.4|13303.6|13299.6|1074
1681124400000|2023-04-10 11:00:00|13312.9|13308.9|13328.6|13324.6|13334.8|13330.8|13306.7|13302.7|2753
1681128000000|2023-04-10 12:00:00|13325.4|13321.4|13319.2|13315.2|13359.8|13355.8|13316.1|13312.1|10099
1681131600000|2023-04-10 13:00:00|13320.8|13316.8|13259.8|13255.8|13328.6|13324.6|13250.4|13246.4|12120
1681135200000|2023-04-10 14:00:00|13261.4|13257.4|13237.9|13233.9|13262.9|13258.9|13222.3|13218.3|10693
1681138800000|2023-04-10 15:00:00|13234.8|13230.8|13259.8|13255.8|13262.9|13258.9|13234.8|13230.8|5820
1681142400000|2023-04-10 16:00:00|13256.7|13252.7|13259.8|13255.8|13269.2|13265.2|13241.1|13237.1|5034
1681146000000|2023-04-10 17:00:00|13262.9|13258.9|13266.1|13262.1|13275.4|13271.4|13259.8|13255.8|4798
1681149600000|2023-04-10 18:00:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13253.6|13249.6|5146
1681153200000|2023-04-10 19:00:00|13256.7|13252.7|13253.6|13249.6|13269.2|13265.2|13250.4|13246.4|6039
1681156800000|2023-04-10 20:00:00|13255.1|13251.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|3869
1681164000000|2023-04-10 22:00:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|448
1681167600000|2023-04-10 23:00:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|600
1681171200000|2023-04-11 00:00:00|13256.7|13252.7|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|932
1681174800000|2023-04-11 01:00:00|13261.4|13257.4|13277|13273|13281.7|13277.7|13259.8|13255.8|1064
1681178400000|2023-04-11 02:00:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|545
1681182000000|2023-04-11 03:00:00|13281.7|13277.7|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|624
1681185600000|2023-04-11 04:00:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|574
1681189200000|2023-04-11 05:00:00|13278.6|13274.6|13273.9|13269.9|13278.6|13274.6|13272.3|13268.3|706
1681192800000|2023-04-11 06:00:00|13272.3|13268.3|13253.6|13249.6|13272.3|13268.3|13250.4|13246.4|2117
1681196400000|2023-04-11 07:00:00|13256.7|13252.7|13294.2|13290.2|13300.4|13296.4|13244.2|13240.2|4408
1681200000000|2023-04-11 08:00:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13287.9|13283.9|2373
1681203600000|2023-04-11 09:00:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|1480
1681207200000|2023-04-11 10:00:00|13291.1|13287.1|13291.1|13287.1|13300.4|13296.4|13284.8|13280.8|1956
1681210800000|2023-04-11 11:00:00|13294.2|13290.2|13269.2|13265.2|13294.2|13290.2|13256.7|13252.7|4457
1681214400000|2023-04-11 12:00:00|13266.1|13262.1|13291.1|13287.1|13303.6|13299.6|13256.7|13252.7|8499
1681218000000|2023-04-11 13:00:00|13287.9|13283.9|13250.4|13246.4|13287.9|13283.9|13234.8|13230.8|10303
1681221600000|2023-04-11 14:00:00|13247.3|13243.3|13241.1|13237.1|13256.7|13252.7|13222.3|13218.3|10711
1681225200000|2023-04-11 15:00:00|13244.2|13240.2|13219.2|13215.2|13244.2|13240.2|13219.2|13215.2|8814
1681228800000|2023-04-11 16:00:00|13222.3|13218.3|13222.3|13218.3|13228.6|13224.6|13212.9|13208.9|5611
1681232400000|2023-04-11 17:00:00|13219.2|13215.2|13228.6|13224.6|13231.7|13227.7|13206.7|13202.7|5858
1681236000000|2023-04-11 18:00:00|13225.4|13221.4|13237.9|13233.9|13237.9|13233.9|13222.3|13218.3|5449
1681239600000|2023-04-11 19:00:00|13234.8|13230.8|13241.1|13237.1|13244.2|13240.2|13231.7|13227.7|5893
1681243200000|2023-04-11 20:00:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13231.7|13227.7|6263
1681250400000|2023-04-11 22:00:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|268
1681254000000|2023-04-11 23:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|500
1681257600000|2023-04-12 00:00:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|732
1681261200000|2023-04-12 01:00:00|13236.4|13232.4|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|790
1681264800000|2023-04-12 02:00:00|13237.9|13233.9|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|694
1681268400000|2023-04-12 03:00:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|356
1681272000000|2023-04-12 04:00:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|385
1681275600000|2023-04-12 05:00:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|589
1681279200000|2023-04-12 06:00:00|13231.7|13227.7|13247.3|13243.3|13247.3|13243.3|13228.6|13224.6|2986
1681282800000|2023-04-12 07:00:00|13244.2|13240.2|13225.4|13221.4|13250.4|13246.4|13219.2|13215.2|3742
1681286400000|2023-04-12 08:00:00|13227|13223|13225.4|13221.4|13237.9|13233.9|13222.3|13218.3|2320
1681290000000|2023-04-12 09:00:00|13223.9|13219.9|13206.7|13202.7|13225.4|13221.4|13206.7|13202.7|2633
1681293600000|2023-04-12 10:00:00|13203.6|13199.6|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|2284
1681297200000|2023-04-12 11:00:00|13212.9|13208.9|13219.2|13215.2|13237.9|13233.9|13206.7|13202.7|3844
1681300800000|2023-04-12 12:00:00|13216.1|13212.1|13300.4|13296.4|13347.3|13343.3|13206.7|13202.7|23528
1681304400000|2023-04-12 13:00:00|13303.6|13299.6|13259.8|13255.8|13312.9|13308.9|13228.6|13224.6|20812
1681308000000|2023-04-12 14:00:00|13262.9|13258.9|13219.2|13215.2|13262.9|13258.9|13200.4|13196.4|15398
1681311600000|2023-04-12 15:00:00|13222.3|13218.3|13228.6|13224.6|13259.8|13255.8|13216.1|13212.1|8125
1681315200000|2023-04-12 16:00:00|13225.4|13221.4|13200.4|13196.4|13241.1|13237.1|13191.1|13187.1|11136
1681318800000|2023-04-12 17:00:00|13202|13198|13195.8|13191.8|13209.8|13205.8|13161.4|13157.4|12003
1681322400000|2023-04-12 18:00:00|13197.3|13193.3|13216.1|13212.1|13231.7|13227.7|13194.2|13190.2|8394
1681326000000|2023-04-12 19:00:00|13219.2|13215.2|13244.2|13240.2|13247.3|13243.3|13216.1|13212.1|8449
1681329600000|2023-04-12 20:00:00|13241.1|13237.1|13259.8|13255.8|13259.8|13255.8|13241.1|13237.1|4014
1681336800000|2023-04-12 22:00:00|13272.3|13268.3|13256.7|13252.7|13273.9|13269.9|13253.6|13249.6|810
1681340400000|2023-04-12 23:00:00|13259.8|13255.8|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|1019
1681344000000|2023-04-13 00:00:00|13269.2|13265.2|13244.2|13240.2|13269.2|13265.2|13244.2|13240.2|975
1681347600000|2023-04-13 01:00:00|13247.3|13243.3|13242.6|13238.6|13256.7|13252.7|13241.1|13237.1|1234
1681351200000|2023-04-13 02:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13225.4|13221.4|1603
1681354800000|2023-04-13 03:00:00|13241.1|13237.1|13237.9|13233.9|13247.3|13243.3|13234.8|13230.8|941
1681358400000|2023-04-13 04:00:00|13241.1|13237.1|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|1100
1681362000000|2023-04-13 05:00:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|1045
1681365600000|2023-04-13 06:00:00|13237.9|13233.9|13250.4|13246.4|13256.7|13252.7|13228.6|13224.6|2303
1681369200000|2023-04-13 07:00:00|13253.6|13249.6|13244.2|13240.2|13262.9|13258.9|13244.2|13240.2|3429
1681372800000|2023-04-13 08:00:00|13247.3|13243.3|13212.9|13208.9|13247.3|13243.3|13212.9|13208.9|3614
1681376400000|2023-04-13 09:00:00|13209.8|13205.8|13222.3|13218.3|13225.4|13221.4|13209.8|13205.8|2016
1681380000000|2023-04-13 10:00:00|13219.2|13215.2|13212.9|13208.9|13228.6|13224.6|13200.4|13196.4|3951
1681383600000|2023-04-13 11:00:00|13209.8|13205.8|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|3119
1681387200000|2023-04-13 12:00:00|13212.9|13208.9|13275.4|13271.4|13278.6|13274.6|13197.3|13193.3|18667
1681390800000|2023-04-13 13:00:00|13278.6|13274.6|13287.9|13283.9|13303.6|13299.6|13266.1|13262.1|16241
1681394400000|2023-04-13 14:00:00|13284.8|13280.8|13222.3|13218.3|13287.9|13283.9|13222.3|13218.3|14711
1681398000000|2023-04-13 15:00:00|13225.4|13221.4|13228.6|13224.6|13244.2|13240.2|13222.3|13218.3|10114
1681401600000|2023-04-13 16:00:00|13231.7|13227.7|13231.7|13227.7|13237.9|13233.9|13219.2|13215.2|7426
1681405200000|2023-04-13 17:00:00|13233.3|13229.3|13225.4|13221.4|13250.4|13246.4|13222.3|13218.3|8812
1681408800000|2023-04-13 18:00:00|13222.3|13218.3|13184.8|13180.8|13225.4|13221.4|13172.3|13168.3|10322
1681412400000|2023-04-13 19:00:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13178.6|13174.6|6574
1681416000000|2023-04-13 20:00:00|13184.8|13180.8|13184.8|13180.8|13191.1|13187.1|13181.7|13177.7|6225
1681423200000|2023-04-13 22:00:00|13186.4|13182.4|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|577
1681426800000|2023-04-13 23:00:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|630
1681430400000|2023-04-14 00:00:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|564
1681434000000|2023-04-14 01:00:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|770
1681437600000|2023-04-14 02:00:00|13184.8|13180.8|13197.3|13193.3|13197.3|13193.3|13181.7|13177.7|1102
1681441200000|2023-04-14 03:00:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|562
1681444800000|2023-04-14 04:00:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|554
1681448400000|2023-04-14 05:00:00|13192.6|13188.6|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|354
1681452000000|2023-04-14 06:00:00|13184.8|13180.8|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|2060
1681455600000|2023-04-14 07:00:00|13181.7|13177.7|13197.3|13193.3|13197.3|13193.3|13169.2|13165.2|3524
1681459200000|2023-04-14 08:00:00|13194.2|13190.2|13184.8|13180.8|13194.2|13190.2|13178.6|13174.6|2579
1681462800000|2023-04-14 09:00:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13178.6|13174.6|1659
1681466400000|2023-04-14 10:00:00|13191.1|13187.1|13178.6|13174.6|13206.7|13202.7|13178.6|13174.6|3719
1681470000000|2023-04-14 11:00:00|13175.4|13171.4|13162.9|13158.9|13178.6|13174.6|13141.1|13137.1|8075
1681473600000|2023-04-14 12:00:00|13164.5|13160.5|13094.2|13090.2|13178.6|13174.6|13069.2|13065.2|26363
1681477200000|2023-04-14 13:00:00|13092.6|13088.6|13122.3|13118.3|13128.6|13124.6|13091.1|13087.1|14281
1681480800000|2023-04-14 14:00:00|13106.7|13102.7|13091.1|13087.1|13125.4|13121.4|13087.9|13083.9|15547
1681484400000|2023-04-14 15:00:00|13092.6|13088.6|13059.8|13055.8|13094.2|13090.2|13056.7|13052.7|9104
1681488000000|2023-04-14 16:00:00|13062.9|13058.9|13069.2|13065.2|13072.3|13068.3|13059.8|13055.8|8433
1681491600000|2023-04-14 17:00:00|13066.1|13062.1|13062.9|13058.9|13078.6|13074.6|13062.9|13058.9|4307
1681495200000|2023-04-14 18:00:00|13066.1|13062.1|13072.3|13068.3|13078.6|13074.6|13062.9|13058.9|5898
1681498800000|2023-04-14 19:00:00|13075.4|13071.4|13081.7|13077.7|13084.8|13080.8|13072.3|13068.3|8174
1681502400000|2023-04-14 20:00:00|13078.6|13074.6|13084.8|13080.8|13087.9|13083.9|13075.4|13071.4|4992
1681682400000|2023-04-16 22:00:00|13078.6|13074.6|13075.4|13071.4|13087.9|13083.9|13072.3|13068.3|819
1681686000000|2023-04-16 23:00:00|13078.6|13074.6|13069.2|13065.2|13078.6|13074.6|13066.1|13062.1|506
1681689600000|2023-04-17 00:00:00|13066.1|13062.1|13078.6|13074.6|13081.7|13077.7|13066.1|13062.1|1050
1681693200000|2023-04-17 01:00:00|13080.1|13076.1|13084.8|13080.8|13091.1|13087.1|13078.6|13074.6|634
1681696800000|2023-04-17 02:00:00|13087.9|13083.9|13087.9|13083.9|13094.2|13090.2|13084.8|13080.8|641
1681700400000|2023-04-17 03:00:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|469
1681704000000|2023-04-17 04:00:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|407
1681707600000|2023-04-17 05:00:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|483
1681711200000|2023-04-17 06:00:00|13087.9|13083.9|13084.8|13080.8|13097.3|13093.3|13078.6|13074.6|2123
1681714800000|2023-04-17 07:00:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13066.1|13062.1|2505
1681718400000|2023-04-17 08:00:00|13072.3|13068.3|13087.9|13083.9|13094.2|13090.2|13069.2|13065.2|2950
1681722000000|2023-04-17 09:00:00|13084.8|13080.8|13059.8|13055.8|13087.9|13083.9|13059.8|13055.8|3116
1681725600000|2023-04-17 10:00:00|13061.4|13057.4|13056.7|13052.7|13069.2|13065.2|13053.6|13049.6|1505
1681729200000|2023-04-17 11:00:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13041.1|13037.1|3639
1681732800000|2023-04-17 12:00:00|13052|13048|13025.4|13021.4|13062.9|13058.9|13019.2|13015.2|13610
1681736400000|2023-04-17 13:00:00|13028.6|13024.6|13019.2|13015.2|13034.8|13030.8|13009.8|13005.8|10791
1681740000000|2023-04-17 14:00:00|13016.1|13012.1|12972.3|12968.3|13019.2|13015.2|12972.3|12968.3|13068
1681743600000|2023-04-17 15:00:00|12969.2|12965.2|12978.6|12974.6|12991.1|12987.1|12966.1|12962.1|11260
1681747200000|2023-04-17 16:00:00|12975.4|12971.4|12969.2|12965.2|12975.4|12971.4|12966.1|12962.1|6113
1681750800000|2023-04-17 17:00:00|12972.3|12968.3|12978.6|12974.6|12981.7|12977.7|12966.1|12962.1|4942
1681754400000|2023-04-17 18:00:00|12981.7|12977.7|12975.4|12971.4|12984.8|12980.8|12969.2|12965.2|7480
1681758000000|2023-04-17 19:00:00|12978.6|12974.6|12969.2|12965.2|12981.7|12977.7|12966.1|12962.1|6818
1681761600000|2023-04-17 20:00:00|12967.6|12963.6|12962.9|12958.9|12975.4|12971.4|12956.7|12952.7|5542
1681768800000|2023-04-17 22:00:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12956.7|12952.7|1075
1681772400000|2023-04-17 23:00:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|437
1681776000000|2023-04-18 00:00:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|744
1681779600000|2023-04-18 01:00:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|1035
1681783200000|2023-04-18 02:00:00|12966.1|12962.1|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|1019
1681786800000|2023-04-18 03:00:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|944
1681790400000|2023-04-18 04:00:00|12970.8|12966.8|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|368
1681794000000|2023-04-18 05:00:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|601
1681797600000|2023-04-18 06:00:00|12969.2|12965.2|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|2129
1681801200000|2023-04-18 07:00:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12950.4|12946.4|3412
1681804800000|2023-04-18 08:00:00|12962.9|12958.9|12959.8|12955.8|12969.2|12965.2|12956.7|12952.7|2412
1681808400000|2023-04-18 09:00:00|12962.9|12958.9|12975.4|12971.4|12981.7|12977.7|12953.6|12949.6|3331
1681812000000|2023-04-18 10:00:00|12972.3|12968.3|12969.2|12965.2|12984.8|12980.8|12969.2|12965.2|2704
1681815600000|2023-04-18 11:00:00|12972.3|12968.3|13000.4|12996.4|13003.6|12999.6|12969.2|12965.2|7942
1681819200000|2023-04-18 12:00:00|12997.3|12993.3|12966.1|12962.1|13006.7|13002.7|12962.9|12958.9|16820
1681822800000|2023-04-18 13:00:00|12969.2|12965.2|13000.4|12996.4|13006.7|13002.7|12953.6|12949.6|11730
1681826400000|2023-04-18 14:00:00|13003.6|12999.6|13022.3|13018.3|13034.8|13030.8|12984.8|12980.8|11494
1681830000000|2023-04-18 15:00:00|13025.4|13021.4|12997.3|12993.3|13031.7|13027.7|12994.2|12990.2|10896
1681833600000|2023-04-18 16:00:00|12994.2|12990.2|13000.4|12996.4|13000.4|12996.4|12981.7|12977.7|7177
1681837200000|2023-04-18 17:00:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12994.2|12990.2|3639
1681840800000|2023-04-18 18:00:00|12994.2|12990.2|13003.6|12999.6|13009.8|13005.8|12994.2|12990.2|6269
1681844400000|2023-04-18 19:00:00|13000.4|12996.4|13000.4|12996.4|13006.7|13002.7|12991.1|12987.1|4782
1681848000000|2023-04-18 20:00:00|12997.3|12993.3|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|3965
1681855200000|2023-04-18 22:00:00|13000.4|12996.4|12991.1|12987.1|13003.6|12999.6|12987.9|12983.9|570
1681858800000|2023-04-18 23:00:00|12989.5|12985.5|12978.6|12974.6|12994.2|12990.2|12978.6|12974.6|862
1681862400000|2023-04-19 00:00:00|12981.7|12977.7|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|1106
1681866000000|2023-04-19 01:00:00|12987.9|12983.9|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|1151
1681869600000|2023-04-19 02:00:00|12984.8|12980.8|12994.2|12990.2|12994.2|12990.2|12984.8|12980.8|782
1681873200000|2023-04-19 03:00:00|12992.6|12988.6|12997.3|12993.3|12997.3|12993.3|12984.8|12980.8|817
1681876800000|2023-04-19 04:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|492
1681880400000|2023-04-19 05:00:00|12991.1|12987.1|12987.9|12983.9|12994.2|12990.2|12987.9|12983.9|449
1681884000000|2023-04-19 06:00:00|12984.8|12980.8|12959.8|12955.8|12984.8|12980.8|12944.2|12940.2|5920
1681887600000|2023-04-19 07:00:00|12956.7|12952.7|12941.1|12937.1|12966.1|12962.1|12934.8|12930.8|4441
1681891200000|2023-04-19 08:00:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|3675
1681894800000|2023-04-19 09:00:00|12944.2|12940.2|12941.1|12937.1|12950.4|12946.4|12937.9|12933.9|3897
1681898400000|2023-04-19 10:00:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12919.2|12915.2|4545
1681902000000|2023-04-19 11:00:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|4294
1681905600000|2023-04-19 12:00:00|12941.1|12937.1|12931.7|12927.7|12947.3|12943.3|12912.9|12908.9|13542
1681909200000|2023-04-19 13:00:00|12934.8|12930.8|12950.4|12946.4|12962.9|12958.9|12931.7|12927.7|13204
1681912800000|2023-04-19 14:00:00|12953.6|12949.6|12931.7|12927.7|12959.8|12955.8|12928.6|12924.6|11411
1681916400000|2023-04-19 15:00:00|12934.8|12930.8|12925.4|12921.4|12937.9|12933.9|12919.2|12915.2|10394
1681920000000|2023-04-19 16:00:00|12928.6|12924.6|12969.2|12965.2|12969.2|12965.2|12919.2|12915.2|13103
1681923600000|2023-04-19 17:00:00|12967.6|12963.6|12947.3|12943.3|12972.3|12968.3|12941.1|12937.1|10321
1681927200000|2023-04-19 18:00:00|12950.4|12946.4|12972.3|12968.3|12975.4|12971.4|12941.1|12937.1|12290
1681930800000|2023-04-19 19:00:00|12975.4|12971.4|12972.3|12968.3|12981.7|12977.7|12966.1|12962.1|6898
1681934400000|2023-04-19 20:00:00|12975.4|12971.4|12975.4|12971.4|12987.9|12983.9|12972.3|12968.3|7267
1681941600000|2023-04-19 22:00:00|12969.2|12965.2|12981.7|12977.7|12981.7|12977.7|12966.1|12962.1|1428
1681945200000|2023-04-19 23:00:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12972.3|12968.3|366
1681948800000|2023-04-20 00:00:00|12984.8|12980.8|12972.3|12968.3|12984.8|12980.8|12966.1|12962.1|755
1681952400000|2023-04-20 01:00:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|570
1681956000000|2023-04-20 02:00:00|12972.3|12968.3|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|785
1681959600000|2023-04-20 03:00:00|12984.8|12980.8|12978.6|12974.6|12987.9|12983.9|12978.6|12974.6|988
1681963200000|2023-04-20 04:00:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|354
1681966800000|2023-04-20 05:00:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|532
1681970400000|2023-04-20 06:00:00|12975.4|12971.4|13022.3|13018.3|13031.7|13027.7|12975.4|12971.4|4168
1681974000000|2023-04-20 07:00:00|13019.2|13015.2|13019.2|13015.2|13044.2|13040.2|13016.1|13012.1|6418
1681977600000|2023-04-20 08:00:00|13020.8|13016.8|13016.1|13012.1|13025.4|13021.4|13009.8|13005.8|3246
1681981200000|2023-04-20 09:00:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|12987.9|12983.9|4047
1681984800000|2023-04-20 10:00:00|13016.1|13012.1|13031.7|13027.7|13034.8|13030.8|13012.9|13008.9|4244
1681988400000|2023-04-20 11:00:00|13028.6|13024.6|13012.9|13008.9|13031.7|13027.7|13006.7|13002.7|4322
1681992000000|2023-04-20 12:00:00|13016.1|13012.1|13031.7|13027.7|13062.9|13058.9|12994.2|12990.2|18051
1681995600000|2023-04-20 13:00:00|13030.1|13026.1|13041.1|13037.1|13056.7|13052.7|13023.9|13019.9|14088
1681999200000|2023-04-20 14:00:00|13044.2|13040.2|13050.4|13046.4|13066.1|13062.1|13037.9|13033.9|12598
1682002800000|2023-04-20 15:00:00|13047.3|13043.3|13059.8|13055.8|13062.9|13058.9|13031.7|13027.7|9455
1682006400000|2023-04-20 16:00:00|13058.3|13054.3|13056.7|13052.7|13072.3|13068.3|13056.7|13052.7|5870
1682010000000|2023-04-20 17:00:00|13059.8|13055.8|13041.1|13037.1|13059.8|13055.8|13041.1|13037.1|5185
1682013600000|2023-04-20 18:00:00|13037.9|13033.9|13031.7|13027.7|13047.3|13043.3|13028.6|13024.6|7004
1682017200000|2023-04-20 19:00:00|13028.6|13024.6|13050.4|13046.4|13050.4|13046.4|13025.4|13021.4|7209
1682020800000|2023-04-20 20:00:00|13047.3|13043.3|13047.3|13043.3|13053.6|13049.6|13041.1|13037.1|5403
1682028000000|2023-04-20 22:00:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|1058
1682031600000|2023-04-20 23:00:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|397
1682035200000|2023-04-21 00:00:00|13045.8|13041.8|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|502
1682038800000|2023-04-21 01:00:00|13047.3|13043.3|13056.7|13052.7|13059.8|13055.8|13044.2|13040.2|781
1682042400000|2023-04-21 02:00:00|13058.3|13054.3|13050.4|13046.4|13059.8|13055.8|13050.4|13046.4|616
1682046000000|2023-04-21 03:00:00|13053.6|13049.6|13056.7|13052.7|13058.3|13054.3|13050.4|13046.4|802
1682049600000|2023-04-21 04:00:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|624
1682053200000|2023-04-21 05:00:00|13062.9|13058.9|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|887
1682056800000|2023-04-21 06:00:00|13056.7|13052.7|13066.1|13062.1|13072.3|13068.3|13056.7|13052.7|2376
1682060400000|2023-04-21 07:00:00|13064.5|13060.5|13028.6|13024.6|13066.1|13062.1|13022.3|13018.3|5949
1682064000000|2023-04-21 08:00:00|13031.7|13027.7|13044.2|13040.2|13047.3|13043.3|13016.1|13012.1|2995
1682067600000|2023-04-21 09:00:00|13047.3|13043.3|13050.4|13046.4|13053.6|13049.6|13037.9|13033.9|2525
1682071200000|2023-04-21 10:00:00|13047.3|13043.3|13056.7|13052.7|13066.1|13062.1|13044.2|13040.2|2081
1682074800000|2023-04-21 11:00:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13034.8|13030.8|2501
1682078400000|2023-04-21 12:00:00|13044.2|13040.2|13072.3|13068.3|13072.3|13068.3|13034.8|13030.8|9816
1682082000000|2023-04-21 13:00:00|13075.4|13071.4|13006.7|13002.7|13094.2|13090.2|12997.3|12993.3|19294
1682085600000|2023-04-21 14:00:00|13003.6|12999.6|12987.9|12983.9|13016.1|13012.1|12984.8|12980.8|14527
1682089200000|2023-04-21 15:00:00|12984.8|12980.8|13003.6|12999.6|13003.6|12999.6|12975.4|12971.4|6835
1682092800000|2023-04-21 16:00:00|13000.4|12996.4|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|4666
1682096400000|2023-04-21 17:00:00|13016.1|13012.1|13006.7|13002.7|13019.2|13015.2|13003.6|12999.6|3923
1682100000000|2023-04-21 18:00:00|13003.6|12999.6|12991.1|12987.1|13006.7|13002.7|12991.1|12987.1|5149
1682103600000|2023-04-21 19:00:00|12987.9|12983.9|12994.2|12990.2|13000.4|12996.4|12987.9|12983.9|5728
1682107200000|2023-04-21 20:00:00|12997.3|12993.3|12984.8|12980.8|12997.3|12993.3|12984.8|12980.8|5422
1682287200000|2023-04-23 22:00:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|568
1682290800000|2023-04-23 23:00:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|234
1682294400000|2023-04-24 00:00:00|12991.1|12987.1|12997.3|12993.3|12997.3|12993.3|12984.8|12980.8|1069
1682298000000|2023-04-24 01:00:00|12995.8|12991.8|13006.7|13002.7|13006.7|13002.7|12994.2|12990.2|1123
1682301600000|2023-04-24 02:00:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|695
1682305200000|2023-04-24 03:00:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|282
1682308800000|2023-04-24 04:00:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|457
1682312400000|2023-04-24 05:00:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|448
1682316000000|2023-04-24 06:00:00|13006.7|13002.7|13025.4|13021.4|13028.6|13024.6|13006.7|13002.7|2867
1682319600000|2023-04-24 07:00:00|13028.6|13024.6|13044.2|13040.2|13047.3|13043.3|13022.3|13018.3|3994
1682323200000|2023-04-24 08:00:00|13047.3|13043.3|13034.8|13030.8|13047.3|13043.3|13025.4|13021.4|2517
1682326800000|2023-04-24 09:00:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13028.6|13024.6|1309
1682330400000|2023-04-24 10:00:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1472
1682334000000|2023-04-24 11:00:00|13034.8|13030.8|13034.8|13030.8|13044.2|13040.2|13028.6|13024.6|3122
1682337600000|2023-04-24 12:00:00|13031.7|13027.7|13062.9|13058.9|13069.2|13065.2|13028.6|13024.6|8518
1682341200000|2023-04-24 13:00:00|13059.8|13055.8|13056.7|13052.7|13069.2|13065.2|13037.9|13033.9|10142
1682344800000|2023-04-24 14:00:00|13055.1|13051.1|13075.4|13071.4|13084.8|13080.8|13031.7|13027.7|10543
1682348400000|2023-04-24 15:00:00|13077|13073|13072.3|13068.3|13094.2|13090.2|13070.8|13066.8|5764
1682352000000|2023-04-24 16:00:00|13069.2|13065.2|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|5115
1682355600000|2023-04-24 17:00:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|1910
1682359200000|2023-04-24 18:00:00|13075.4|13071.4|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|4598
1682362800000|2023-04-24 19:00:00|13072.3|13068.3|13084.8|13080.8|13084.8|13080.8|13069.2|13065.2|4750
1682366400000|2023-04-24 20:00:00|13081.7|13077.7|13100.4|13096.4|13103.6|13099.6|13081.7|13077.7|6844
1682373600000|2023-04-24 22:00:00|13102|13098|13109.8|13105.8|13112.9|13108.9|13102|13098|1191
1682377200000|2023-04-24 23:00:00|13112.9|13108.9|13119.2|13115.2|13122.3|13118.3|13109.8|13105.8|902
1682380800000|2023-04-25 00:00:00|13116.1|13112.1|13103.6|13099.6|13122.3|13118.3|13103.6|13099.6|936
1682384400000|2023-04-25 01:00:00|13106.7|13102.7|13116.1|13112.1|13119.2|13115.2|13103.6|13099.6|670
1682388000000|2023-04-25 02:00:00|13119.2|13115.2|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|1390
1682391600000|2023-04-25 03:00:00|13119.2|13115.2|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|589
1682395200000|2023-04-25 04:00:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|1006
1682398800000|2023-04-25 05:00:00|13127|13123|13128.6|13124.6|13137.9|13133.9|13127|13123|2053
1682402400000|2023-04-25 06:00:00|13131.7|13127.7|13128.6|13124.6|13144.2|13140.2|13122.3|13118.3|2783
1682406000000|2023-04-25 07:00:00|13131.7|13127.7|13166.1|13162.1|13178.6|13174.6|13128.6|13124.6|5662
1682409600000|2023-04-25 08:00:00|13162.9|13158.9|13172.3|13168.3|13178.6|13174.6|13159.8|13155.8|2623
1682413200000|2023-04-25 09:00:00|13175.4|13171.4|13191.1|13187.1|13194.2|13190.2|13172.3|13168.3|2137
1682416800000|2023-04-25 10:00:00|13187.9|13183.9|13184.8|13180.8|13191.1|13187.1|13178.6|13174.6|2701
1682420400000|2023-04-25 11:00:00|13187.9|13183.9|13172.3|13168.3|13194.2|13190.2|13172.3|13168.3|7577
1682424000000|2023-04-25 12:00:00|13169.2|13165.2|13206.7|13202.7|13216.1|13212.1|13166.1|13162.1|14417
1682427600000|2023-04-25 13:00:00|13203.6|13199.6|13222.3|13218.3|13228.6|13224.6|13187.9|13183.9|12703
1682431200000|2023-04-25 14:00:00|13225.4|13221.4|13234.8|13230.8|13256.7|13252.7|13212.9|13208.9|16772
1682434800000|2023-04-25 15:00:00|13236.4|13232.4|13222.3|13218.3|13241.1|13237.1|13216.1|13212.1|12122
1682438400000|2023-04-25 16:00:00|13225.4|13221.4|13228.6|13224.6|13234.8|13230.8|13209.8|13205.8|9233
1682442000000|2023-04-25 17:00:00|13227|13223|13250.4|13246.4|13256.7|13252.7|13225.4|13221.4|12343
1682445600000|2023-04-25 18:00:00|13247.3|13243.3|13237.9|13233.9|13266.1|13262.1|13237.9|13233.9|11698
1682449200000|2023-04-25 19:00:00|13234.8|13230.8|13253.6|13249.6|13259.8|13255.8|13228.6|13224.6|9032
1682452800000|2023-04-25 20:00:00|13250.4|13246.4|13225.4|13221.4|13250.4|13246.4|13225.4|13221.4|6152
1682460000000|2023-04-25 22:00:00|13223.9|13219.9|13216.1|13212.1|13223.9|13219.9|13209.8|13205.8|1405
1682463600000|2023-04-25 23:00:00|13217.6|13213.6|13216.1|13212.1|13225.4|13221.4|13209.8|13205.8|640
1682467200000|2023-04-26 00:00:00|13212.9|13208.9|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|1187
1682470800000|2023-04-26 01:00:00|13219.2|13215.2|13228.6|13224.6|13237.9|13233.9|13212.9|13208.9|2270
1682474400000|2023-04-26 02:00:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|852
1682478000000|2023-04-26 03:00:00|13230.1|13226.1|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|526
1682481600000|2023-04-26 04:00:00|13241.1|13237.1|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|805
1682485200000|2023-04-26 05:00:00|13233.3|13229.3|13225.4|13221.4|13237.9|13233.9|13222.3|13218.3|1086
1682488800000|2023-04-26 06:00:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13212.9|13208.9|3228
1682492400000|2023-04-26 07:00:00|13231.7|13227.7|13237.9|13233.9|13247.3|13243.3|13219.2|13215.2|5210
1682496000000|2023-04-26 08:00:00|13234.8|13230.8|13222.3|13218.3|13247.3|13243.3|13209.8|13205.8|3803
1682499600000|2023-04-26 09:00:00|13225.4|13221.4|13222.3|13218.3|13234.8|13230.8|13216.1|13212.1|2993
1682503200000|2023-04-26 10:00:00|13219.2|13215.2|13216.1|13212.1|13228.6|13224.6|13209.8|13205.8|1615
1682506800000|2023-04-26 11:00:00|13219.2|13215.2|13203.6|13199.6|13247.3|13243.3|13178.6|13174.6|11382
1682510400000|2023-04-26 12:00:00|13200.4|13196.4|13219.2|13215.2|13228.6|13224.6|13187.9|13183.9|11113
1682514000000|2023-04-26 13:00:00|13216.1|13212.1|13237.9|13233.9|13259.8|13255.8|13212.9|13208.9|17564
1682517600000|2023-04-26 14:00:00|13241.1|13237.1|13234.8|13230.8|13269.2|13265.2|13228.6|13224.6|12067
1682521200000|2023-04-26 15:00:00|13231.7|13227.7|13178.6|13174.6|13234.8|13230.8|13177|13173|12355
1682524800000|2023-04-26 16:00:00|13181.7|13177.7|13152|13148|13181.7|13177.7|13144.2|13140.2|10909
1682528400000|2023-04-26 17:00:00|13150.4|13146.4|13162.9|13158.9|13162.9|13158.9|13147.3|13143.3|6651
1682532000000|2023-04-26 18:00:00|13166.1|13162.1|13178.6|13174.6|13181.7|13177.7|13150.4|13146.4|8253
1682535600000|2023-04-26 19:00:00|13180.1|13176.1|13162.9|13158.9|13187.9|13183.9|13150.4|13146.4|11944
1682539200000|2023-04-26 20:00:00|13159.8|13155.8|13147.3|13143.3|13166.1|13162.1|13147.3|13143.3|7641
1682546400000|2023-04-26 22:00:00|13150.4|13146.4|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|581
1682550000000|2023-04-26 23:00:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|182
1682553600000|2023-04-27 00:00:00|13159.8|13155.8|13159.8|13155.8|13162.9|13158.9|13150.4|13146.4|922
1682557200000|2023-04-27 01:00:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13156.7|13152.7|711
1682560800000|2023-04-27 02:00:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|771
1682564400000|2023-04-27 03:00:00|13156.7|13152.7|13147.3|13143.3|13159.8|13155.8|13144.2|13140.2|618
1682568000000|2023-04-27 04:00:00|13144.2|13140.2|13141.1|13137.1|13150.4|13146.4|13141.1|13137.1|773
1682571600000|2023-04-27 05:00:00|13144.2|13140.2|13119.2|13115.2|13147.3|13143.3|13116.1|13112.1|1185
1682575200000|2023-04-27 06:00:00|13122.3|13118.3|13128.6|13124.6|13131.7|13127.7|13112.9|13108.9|3393
1682578800000|2023-04-27 07:00:00|13131.7|13127.7|13122.3|13118.3|13153.6|13149.6|13122.3|13118.3|4422
1682582400000|2023-04-27 08:00:00|13119.2|13115.2|13106.7|13102.7|13128.6|13124.6|13106.7|13102.7|3821
1682586000000|2023-04-27 09:00:00|13103.6|13099.6|13119.2|13115.2|13128.6|13124.6|13103.6|13099.6|3803
1682589600000|2023-04-27 10:00:00|13116.1|13112.1|13122.3|13118.3|13134.8|13130.8|13116.1|13112.1|3042
1682593200000|2023-04-27 11:00:00|13119.2|13115.2|13112.9|13108.9|13134.8|13130.8|13105.1|13101.1|4454
1682596800000|2023-04-27 12:00:00|13116.1|13112.1|13097.3|13093.3|13137.9|13133.9|13077|13073|17365
1682600400000|2023-04-27 13:00:00|13094.2|13090.2|13059.8|13055.8|13106.7|13102.7|13056.7|13052.7|14964
1682604000000|2023-04-27 14:00:00|13062.9|13058.9|13050.4|13046.4|13062.9|13058.9|13025.4|13021.4|17321
1682607600000|2023-04-27 15:00:00|13047.3|13043.3|13050.4|13046.4|13059.8|13055.8|13037.9|13033.9|7098
1682611200000|2023-04-27 16:00:00|13053.6|13049.6|13047.3|13043.3|13056.7|13052.7|13041.1|13037.1|4794
1682614800000|2023-04-27 17:00:00|13050.4|13046.4|13044.2|13040.2|13059.8|13055.8|13031.7|13027.7|6834
1682618400000|2023-04-27 18:00:00|13041.1|13037.1|13041.1|13037.1|13047.3|13043.3|13034.8|13030.8|8015
1682622000000|2023-04-27 19:00:00|13037.9|13033.9|13041.1|13037.1|13050.4|13046.4|13028.6|13024.6|6718
1682625600000|2023-04-27 20:00:00|13044.2|13040.2|13047.3|13043.3|13053.6|13049.6|13037.9|13033.9|6497
1682632800000|2023-04-27 22:00:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|470
1682636400000|2023-04-27 23:00:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|442
1682640000000|2023-04-28 00:00:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|1206
1682643600000|2023-04-28 01:00:00|13037.9|13033.9|13047.3|13043.3|13053.6|13049.6|13009.8|13005.8|3194
1682647200000|2023-04-28 02:00:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|1161
1682650800000|2023-04-28 03:00:00|13045.8|13041.8|13041.1|13037.1|13047.3|13043.3|13022.3|13018.3|1851
1682654400000|2023-04-28 04:00:00|13044.2|13040.2|13059.8|13055.8|13072.3|13068.3|13044.2|13040.2|4074
1682658000000|2023-04-28 05:00:00|13062.9|13058.9|13075.4|13071.4|13084.8|13080.8|13044.2|13040.2|3425
1682661600000|2023-04-28 06:00:00|13078.6|13074.6|13059.8|13055.8|13084.8|13080.8|13041.1|13037.1|6396
1682665200000|2023-04-28 07:00:00|13066.1|13062.1|13106.7|13102.7|13112.9|13108.9|13059.8|13055.8|6770
1682668800000|2023-04-28 08:00:00|13108.3|13104.3|13147.3|13143.3|13150.4|13146.4|13108.3|13104.3|8114
1682672400000|2023-04-28 09:00:00|13150.4|13146.4|13122.3|13118.3|13150.4|13146.4|13119.2|13115.2|3979
1682676000000|2023-04-28 10:00:00|13120.8|13116.8|13119.2|13115.2|13128.6|13124.6|13112.9|13108.9|3729
1682679600000|2023-04-28 11:00:00|13116.1|13112.1|13109.8|13105.8|13128.6|13124.6|13106.7|13102.7|5362
1682683200000|2023-04-28 12:00:00|13112.9|13108.9|13175.4|13171.4|13175.4|13171.4|13108.3|13104.3|20073
1682686800000|2023-04-28 13:00:00|13172.3|13168.3|13141.1|13137.1|13184.8|13180.8|13134.8|13130.8|17941
1682690400000|2023-04-28 14:00:00|13142.6|13138.6|13169.2|13165.2|13181.7|13177.7|13134.8|13130.8|13792
1682694000000|2023-04-28 15:00:00|13166.1|13162.1|13184.8|13180.8|13194.2|13190.2|13162.9|13158.9|12543
1682697600000|2023-04-28 16:00:00|13186.4|13182.4|13181.7|13177.7|13191.1|13187.1|13175.4|13171.4|5166
1682701200000|2023-04-28 17:00:00|13184.8|13180.8|13184.8|13180.8|13187.9|13183.9|13162.9|13158.9|5016
1682704800000|2023-04-28 18:00:00|13181.7|13177.7|13169.2|13165.2|13187.9|13183.9|13166.1|13162.1|8902
1682708400000|2023-04-28 19:00:00|13172.3|13168.3|13187.9|13183.9|13212.9|13208.9|13169.2|13165.2|19372
1682712000000|2023-04-28 20:00:00|13191.1|13187.1|13184.8|13180.8|13191.1|13187.1|13178.6|13174.6|16126
1682892000000|2023-04-30 22:00:00|13181.7|13177.7|13166.1|13162.1|13183.3|13179.3|13159.8|13155.8|1802
1682895600000|2023-04-30 23:00:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|809
1682899200000|2023-05-01 00:00:00|13166.1|13162.1|13153.6|13149.6|13166.1|13162.1|13150.4|13146.4|1316
1682902800000|2023-05-01 01:00:00|13150.4|13146.4|13150.4|13146.4|13162.9|13158.9|13144.2|13140.2|1619
1682906400000|2023-05-01 02:00:00|13147.3|13143.3|13153.6|13149.6|13156.7|13152.7|13147.3|13143.3|347
1682910000000|2023-05-01 03:00:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|577
1682913600000|2023-05-01 04:00:00|13153.6|13149.6|13150.4|13146.4|13156.7|13152.7|13148.9|13144.9|344
1682917200000|2023-05-01 05:00:00|13147.3|13143.3|13144.2|13140.2|13150.4|13146.4|13137.9|13133.9|977
1682920800000|2023-05-01 06:00:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13137.9|13133.9|909
1682924400000|2023-05-01 07:00:00|13142.6|13138.6|13131.7|13127.7|13144.2|13140.2|13123.9|13119.9|2160
1682928000000|2023-05-01 08:00:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|1210
1682931600000|2023-05-01 09:00:00|13142.6|13138.6|13147.3|13143.3|13150.4|13146.4|13142.6|13138.6|701
1682935200000|2023-05-01 10:00:00|13150.4|13146.4|13159.8|13155.8|13159.8|13155.8|13147.3|13143.3|884
1682938800000|2023-05-01 11:00:00|13162.9|13158.9|13131.7|13127.7|13164.5|13160.5|13119.2|13115.2|4772
1682942400000|2023-05-01 12:00:00|13128.6|13124.6|13134.8|13130.8|13141.1|13137.1|13081.7|13077.7|16512
1682946000000|2023-05-01 13:00:00|13137.9|13133.9|13112.9|13108.9|13150.4|13146.4|13112.9|13108.9|8645
1682949600000|2023-05-01 14:00:00|13095.8|13091.8|13028.6|13024.6|13100.4|13096.4|13028.6|13024.6|21856
1682953200000|2023-05-01 15:00:00|13025.4|13021.4|13000.4|12996.4|13028.6|13024.6|13000.4|12996.4|11034
1682956800000|2023-05-01 16:00:00|12997.3|12993.3|12994.2|12990.2|13003.6|12999.6|12991.1|12987.1|8906
1682960400000|2023-05-01 17:00:00|12997.3|12993.3|12991.1|12987.1|12997.3|12993.3|12981.7|12977.7|11276
1682964000000|2023-05-01 18:00:00|12987.9|12983.9|12969.2|12965.2|12987.9|12983.9|12966.1|12962.1|13362
1682967600000|2023-05-01 19:00:00|12972.3|12968.3|12934.8|12930.8|12972.3|12968.3|12909.8|12905.8|27482
1682971200000|2023-05-01 20:00:00|12937.9|12933.9|12966.1|12962.1|12978.6|12974.6|12937.9|12933.9|12201
1682978400000|2023-05-01 22:00:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|1365
1682982000000|2023-05-01 23:00:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|923
1682985600000|2023-05-02 00:00:00|12972.3|12968.3|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|2234
1682989200000|2023-05-02 01:00:00|12978.6|12974.6|12994.2|12990.2|12997.3|12993.3|12978.6|12974.6|1905
1682992800000|2023-05-02 02:00:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12984.8|12980.8|900
1682996400000|2023-05-02 03:00:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|429
1683000000000|2023-05-02 04:00:00|12991.1|12987.1|12972.3|12968.3|12991.1|12987.1|12962.9|12958.9|4135
1683003600000|2023-05-02 05:00:00|12975.4|12971.4|12987.9|12983.9|12991.1|12987.1|12972.3|12968.3|1440
1683007200000|2023-05-02 06:00:00|12984.8|12980.8|13000.4|12996.4|13003.6|12999.6|12972.3|12968.3|4100
1683010800000|2023-05-02 07:00:00|13003.6|12999.6|13022.3|13018.3|13022.3|13018.3|12987.9|12983.9|4991
1683014400000|2023-05-02 08:00:00|13019.2|13015.2|13019.2|13015.2|13037.9|13033.9|13019.2|13015.2|6458
1683018000000|2023-05-02 09:00:00|13016.1|13012.1|13016.1|13012.1|13028.6|13024.6|13012.9|13008.9|4174
1683021600000|2023-05-02 10:00:00|13012.9|13008.9|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|3134
1683025200000|2023-05-02 11:00:00|13006.7|13002.7|13022.3|13018.3|13031.7|13027.7|13006.7|13002.7|5005
1683028800000|2023-05-02 12:00:00|13019.2|13015.2|12994.2|12990.2|13031.7|13027.7|12994.2|12990.2|13367
1683032400000|2023-05-02 13:00:00|12997.3|12993.3|13034.8|13030.8|13050.4|13046.4|12987.9|12983.9|14236
1683036000000|2023-05-02 14:00:00|13031.7|13027.7|13169.2|13165.2|13169.2|13165.2|13031.7|13027.7|38983
1683039600000|2023-05-02 15:00:00|13172.3|13168.3|13166.1|13162.1|13175.4|13171.4|13144.2|13140.2|21846
1683043200000|2023-05-02 16:00:00|13162.9|13158.9|13153.6|13149.6|13172.3|13168.3|13150.4|13146.4|8801
1683046800000|2023-05-02 17:00:00|13150.4|13146.4|13141.1|13137.1|13159.8|13155.8|13141.1|13137.1|6079
1683050400000|2023-05-02 18:00:00|13144.2|13140.2|13147.3|13143.3|13153.6|13149.6|13134.8|13130.8|9206
1683054000000|2023-05-02 19:00:00|13150.4|13146.4|13175.4|13171.4|13175.4|13171.4|13147.3|13143.3|8713
1683057600000|2023-05-02 20:00:00|13172.3|13168.3|13166.1|13162.1|13178.6|13174.6|13159.8|13155.8|7510
1683064800000|2023-05-02 22:00:00|13164.5|13160.5|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|649
1683068400000|2023-05-02 23:00:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|285
1683072000000|2023-05-03 00:00:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13159.8|13155.8|913
1683075600000|2023-05-03 01:00:00|13166.1|13162.1|13156.7|13152.7|13166.1|13162.1|13153.6|13149.6|890
1683079200000|2023-05-03 02:00:00|13155.1|13151.1|13159.8|13155.8|13162.9|13158.9|13153.6|13149.6|324
1683082800000|2023-05-03 03:00:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|298
1683086400000|2023-05-03 04:00:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13153.6|13149.6|376
1683090000000|2023-05-03 05:00:00|13156.7|13152.7|13156.7|13152.7|13166.1|13162.1|13153.6|13149.6|771
1683093600000|2023-05-03 06:00:00|13159.8|13155.8|13191.1|13187.1|13197.3|13193.3|13153.6|13149.6|2711
1683097200000|2023-05-03 07:00:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13178.6|13174.6|4560
1683100800000|2023-05-03 08:00:00|13200.4|13196.4|13206.7|13202.7|13219.2|13215.2|13194.2|13190.2|7420
1683104400000|2023-05-03 09:00:00|13203.6|13199.6|13212.9|13208.9|13212.9|13208.9|13200.4|13196.4|3154
1683108000000|2023-05-03 10:00:00|13211.4|13207.4|13203.6|13199.6|13216.1|13212.1|13194.2|13190.2|3514
1683111600000|2023-05-03 11:00:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13194.2|13190.2|6966
1683115200000|2023-05-03 12:00:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13166.1|13162.1|19911
1683118800000|2023-05-03 13:00:00|13216.1|13212.1|13212.9|13208.9|13225.4|13221.4|13197.3|13193.3|17704
1683122400000|2023-05-03 14:00:00|13214.5|13210.5|13253.6|13249.6|13269.2|13265.2|13206.7|13202.7|19933
1683126000000|2023-05-03 15:00:00|13256.7|13252.7|13248.9|13244.9|13269.2|13265.2|13244.2|13240.2|9349
1683129600000|2023-05-03 16:00:00|13247.3|13243.3|13234.8|13230.8|13256.7|13252.7|13234.8|13230.8|7889
1683133200000|2023-05-03 17:00:00|13231.7|13227.7|13233.3|13229.3|13253.6|13249.6|13219.2|13215.2|6366
1683136800000|2023-05-03 18:00:00|13231.7|13227.7|13191.1|13187.1|13266.1|13262.1|13181.7|13177.7|18735
1683140400000|2023-05-03 19:00:00|13194.2|13190.2|13253.6|13249.6|13256.7|13252.7|13162.9|13158.9|23537
1683144000000|2023-05-03 20:00:00|13256.7|13252.7|13256.7|13252.7|13266.1|13262.1|13225.4|13221.4|11659
1683151200000|2023-05-03 22:00:00|13291.1|13287.1|13266.1|13262.1|13300.4|13296.4|13262.9|13258.9|3172
1683154800000|2023-05-03 23:00:00|13262.9|13258.9|13259.8|13255.8|13278.6|13274.6|13259.8|13255.8|1714
1683158400000|2023-05-04 00:00:00|13262.9|13258.9|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|1137
1683162000000|2023-05-04 01:00:00|13259.8|13255.8|13241.1|13237.1|13259.8|13255.8|13241.1|13237.1|1280
1683165600000|2023-05-04 02:00:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|1134
1683169200000|2023-05-04 03:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|451
1683172800000|2023-05-04 04:00:00|13234.8|13230.8|13237.9|13233.9|13250.4|13246.4|13234.8|13230.8|1230
1683176400000|2023-05-04 05:00:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|990
1683180000000|2023-05-04 06:00:00|13239.5|13235.5|13222.3|13218.3|13244.2|13240.2|13219.2|13215.2|4176
1683183600000|2023-05-04 07:00:00|13225.4|13221.4|13225.4|13221.4|13241.1|13237.1|13209.8|13205.8|5909
1683187200000|2023-05-04 08:00:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13216.1|13212.1|4502
1683190800000|2023-05-04 09:00:00|13231.7|13227.7|13219.2|13215.2|13231.7|13227.7|13209.8|13205.8|3272
1683194400000|2023-05-04 10:00:00|13222.3|13218.3|13244.2|13240.2|13244.2|13240.2|13216.1|13212.1|4423
1683198000000|2023-05-04 11:00:00|13241.1|13237.1|13231.7|13227.7|13256.7|13252.7|13228.6|13224.6|6164
1683201600000|2023-05-04 12:00:00|13228.6|13224.6|13159.8|13155.8|13241.1|13237.1|13159.8|13155.8|25011
1683205200000|2023-05-04 13:00:00|13156.7|13152.7|13212.9|13208.9|13241.1|13237.1|13147.3|13143.3|28888
1683208800000|2023-05-04 14:00:00|13216.1|13212.1|13281.7|13277.7|13287.9|13283.9|13197.3|13193.3|34394
1683212400000|2023-05-04 15:00:00|13278.6|13274.6|13262.9|13258.9|13284.8|13280.8|13241.1|13237.1|19060
1683216000000|2023-05-04 16:00:00|13266.1|13262.1|13237.9|13233.9|13291.1|13287.1|13237.9|13233.9|17457
1683219600000|2023-05-04 17:00:00|13241.1|13237.1|13209.8|13205.8|13244.2|13240.2|13203.6|13199.6|14246
1683223200000|2023-05-04 18:00:00|13212.9|13208.9|13212.9|13208.9|13228.6|13224.6|13200.4|13196.4|8935
1683226800000|2023-05-04 19:00:00|13209.8|13205.8|13191.1|13187.1|13212.9|13208.9|13184.8|13180.8|10177
1683230400000|2023-05-04 20:00:00|13194.2|13190.2|13184.8|13180.8|13206.7|13202.7|13181.7|13177.7|7891
1683237600000|2023-05-04 22:00:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13177|13173|580
1683241200000|2023-05-04 23:00:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13175.4|13171.4|388
1683244800000|2023-05-05 00:00:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13181.7|13177.7|561
1683248400000|2023-05-05 01:00:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|465
1683252000000|2023-05-05 02:00:00|13194.2|13190.2|13184.8|13180.8|13194.2|13190.2|13184.8|13180.8|473
1683255600000|2023-05-05 03:00:00|13187.9|13183.9|13181.7|13177.7|13191.1|13187.1|13181.7|13177.7|412
1683259200000|2023-05-05 04:00:00|13183.3|13179.3|13172.3|13168.3|13187.9|13183.9|13172.3|13168.3|711
1683262800000|2023-05-05 05:00:00|13169.2|13165.2|13166.1|13162.1|13178.6|13174.6|13162.9|13158.9|1106
1683266400000|2023-05-05 06:00:00|13169.2|13165.2|13166.1|13162.1|13181.7|13177.7|13153.6|13149.6|3867
1683270000000|2023-05-05 07:00:00|13169.2|13165.2|13169.2|13165.2|13175.4|13171.4|13153.6|13149.6|4110
1683273600000|2023-05-05 08:00:00|13172.3|13168.3|13150.4|13146.4|13178.6|13174.6|13147.3|13143.3|3478
1683277200000|2023-05-05 09:00:00|13148.9|13144.9|13144.2|13140.2|13153.6|13149.6|13141.1|13137.1|2456
1683280800000|2023-05-05 10:00:00|13147.3|13143.3|13137.9|13133.9|13147.3|13143.3|13134.8|13130.8|2351
1683284400000|2023-05-05 11:00:00|13134.8|13130.8|13141.1|13137.1|13147.3|13143.3|13134.8|13130.8|7362
1683288000000|2023-05-05 12:00:00|13142.6|13138.6|13050.4|13046.4|13153.6|13149.6|13050.4|13046.4|28006
1683291600000|2023-05-05 13:00:00|13053.6|13049.6|13091.1|13087.1|13100.4|13096.4|13047.3|13043.3|19030
1683295200000|2023-05-05 14:00:00|13087.9|13083.9|13094.2|13090.2|13108.3|13104.3|13078.6|13074.6|10005
1683298800000|2023-05-05 15:00:00|13091.1|13087.1|13078.6|13074.6|13094.2|13090.2|13069.2|13065.2|10024
1683302400000|2023-05-05 16:00:00|13077|13073|13097.3|13093.3|13103.6|13099.6|13077|13073|5563
1683306000000|2023-05-05 17:00:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13084.8|13080.8|3785
1683309600000|2023-05-05 18:00:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|5359
1683313200000|2023-05-05 19:00:00|13103.6|13099.6|13119.2|13115.2|13122.3|13118.3|13103.6|13099.6|6707
1683316800000|2023-05-05 20:00:00|13122.3|13118.3|13112.9|13108.9|13134.8|13130.8|13112.9|13108.9|3994
1683496800000|2023-05-07 22:00:00|13111.4|13107.4|13100.4|13096.4|13117.6|13113.6|13094.2|13090.2|2189
1683500400000|2023-05-07 23:00:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13087.9|13083.9|855
1683504000000|2023-05-08 00:00:00|13103.6|13099.6|13119.2|13115.2|13119.2|13115.2|13097.3|13093.3|1038
1683507600000|2023-05-08 01:00:00|13116.1|13112.1|13122.3|13118.3|13125.4|13121.4|13116.1|13112.1|596
1683511200000|2023-05-08 02:00:00|13123.9|13119.9|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|796
1683514800000|2023-05-08 03:00:00|13125.4|13121.4|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|750
1683518400000|2023-05-08 04:00:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|1260
1683522000000|2023-05-08 05:00:00|13134.8|13130.8|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|1342
1683525600000|2023-05-08 06:00:00|13131.7|13127.7|13119.2|13115.2|13134.8|13130.8|13116.1|13112.1|1721
1683529200000|2023-05-08 07:00:00|13122.3|13118.3|13087.9|13083.9|13122.3|13118.3|13087.9|13083.9|2298
1683532800000|2023-05-08 08:00:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13075.4|13071.4|2056
1683536400000|2023-05-08 09:00:00|13089.5|13085.5|13078.6|13074.6|13091.1|13087.1|13075.4|13071.4|1446
1683540000000|2023-05-08 10:00:00|13075.4|13071.4|13075.4|13071.4|13084.8|13080.8|13072.3|13068.3|1753
1683543600000|2023-05-08 11:00:00|13078.6|13074.6|13041.1|13037.1|13078.6|13074.6|13037.9|13033.9|5436
1683547200000|2023-05-08 12:00:00|13039.5|13035.5|13022.3|13018.3|13047.3|13043.3|13022.3|13018.3|13623
1683550800000|2023-05-08 13:00:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|12991.1|12987.1|11831
1683554400000|2023-05-08 14:00:00|13016.1|13012.1|13022.3|13018.3|13031.7|13027.7|13003.6|12999.6|12993
1683558000000|2023-05-08 15:00:00|13025.4|13021.4|13019.2|13015.2|13028.6|13024.6|13016.1|13012.1|7474
1683561600000|2023-05-08 16:00:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|3337
1683565200000|2023-05-08 17:00:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13009.8|13005.8|2521
1683568800000|2023-05-08 18:00:00|13012.9|13008.9|12991.1|12987.1|13012.9|13008.9|12991.1|12987.1|9735
1683572400000|2023-05-08 19:00:00|12994.2|12990.2|12997.3|12993.3|13009.8|13005.8|12984.8|12980.8|11140
1683576000000|2023-05-08 20:00:00|12994.2|12990.2|13009.8|13005.8|13016.1|13012.1|12987.9|12983.9|8137
1683583200000|2023-05-08 22:00:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|893
1683586800000|2023-05-08 23:00:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12994.2|12990.2|770
1683590400000|2023-05-09 00:00:00|12997.3|12993.3|13000.4|12996.4|13003.6|12999.6|12994.2|12990.2|1563
1683594000000|2023-05-09 01:00:00|13003.6|12999.6|13012.9|13008.9|13019.2|13015.2|13003.6|12999.6|1853
1683597600000|2023-05-09 02:00:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|568
1683601200000|2023-05-09 03:00:00|13019.2|13015.2|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|1547
1683604800000|2023-05-09 04:00:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|477
1683608400000|2023-05-09 05:00:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|470
1683612000000|2023-05-09 06:00:00|13016.1|13012.1|13025.4|13021.4|13034.8|13030.8|13016.1|13012.1|3109
1683615600000|2023-05-09 07:00:00|13028.6|13024.6|13037.9|13033.9|13041.1|13037.1|13016.1|13012.1|3990
1683619200000|2023-05-09 08:00:00|13034.8|13030.8|13019.2|13015.2|13034.8|13030.8|13019.2|13015.2|2521
1683622800000|2023-05-09 09:00:00|13022.3|13018.3|13044.2|13040.2|13045.8|13041.8|13016.1|13012.1|3817
1683626400000|2023-05-09 10:00:00|13041.1|13037.1|13037.9|13033.9|13050.4|13046.4|13031.7|13027.7|3309
1683630000000|2023-05-09 11:00:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13034.8|13030.8|3907
1683633600000|2023-05-09 12:00:00|13041.1|13037.1|13009.8|13005.8|13047.3|13043.3|13006.7|13002.7|8611
1683637200000|2023-05-09 13:00:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|12991.1|12987.1|11774
1683640800000|2023-05-09 14:00:00|13009.8|13005.8|13003.6|12999.6|13012.9|13008.9|12991.1|12987.1|9861
1683644400000|2023-05-09 15:00:00|13002|12998|12987.9|12983.9|13009.8|13005.8|12984.8|12980.8|8685
1683648000000|2023-05-09 16:00:00|12991.1|12987.1|12969.2|12965.2|12991.1|12987.1|12962.9|12958.9|11019
1683651600000|2023-05-09 17:00:00|12972.3|12968.3|12981.7|12977.7|12987.9|12983.9|12969.2|12965.2|7644
1683655200000|2023-05-09 18:00:00|12978.6|12974.6|12972.3|12968.3|12987.9|12983.9|12969.2|12965.2|9014
1683658800000|2023-05-09 19:00:00|12969.2|12965.2|12959.8|12955.8|12972.3|12968.3|12959.8|12955.8|11763
1683662400000|2023-05-09 20:00:00|12962.9|12958.9|12975.4|12971.4|12978.6|12974.6|12961.4|12957.4|6647
1683669600000|2023-05-09 22:00:00|12972.3|12968.3|12981.7|12977.7|12981.7|12977.7|12972.3|12968.3|476
1683673200000|2023-05-09 23:00:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12975.4|12971.4|362
1683676800000|2023-05-10 00:00:00|12978.6|12974.6|12991.1|12987.1|12994.2|12990.2|12978.6|12974.6|1332
1683680400000|2023-05-10 01:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|903
1683684000000|2023-05-10 02:00:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12992.6|12988.6|644
1683687600000|2023-05-10 03:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|689
1683691200000|2023-05-10 04:00:00|12992.6|12988.6|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|456
1683694800000|2023-05-10 05:00:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12978.6|12974.6|1045
1683698400000|2023-05-10 06:00:00|12981.7|12977.7|12975.4|12971.4|12987.9|12983.9|12972.3|12968.3|2401
1683702000000|2023-05-10 07:00:00|12978.6|12974.6|12987.9|12983.9|12991.1|12987.1|12966.1|12962.1|3996
1683705600000|2023-05-10 08:00:00|12991.1|12987.1|12981.7|12977.7|12997.3|12993.3|12975.4|12971.4|3998
1683709200000|2023-05-10 09:00:00|12984.8|12980.8|13006.7|13002.7|13006.7|13002.7|12984.8|12980.8|2776
1683712800000|2023-05-10 10:00:00|13009.8|13005.8|13009.8|13005.8|13016.1|13012.1|13006.7|13002.7|3616
1683716400000|2023-05-10 11:00:00|13011.4|13007.4|13019.2|13015.2|13022.3|13018.3|13006.7|13002.7|3813
1683720000000|2023-05-10 12:00:00|13022.3|13018.3|13047.3|13043.3|13075.4|13071.4|12980.1|12976.1|26412
1683723600000|2023-05-10 13:00:00|13048.9|13044.9|13072.3|13068.3|13087.9|13083.9|13031.7|13027.7|16631
1683727200000|2023-05-10 14:00:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13031.7|13027.7|13334
1683730800000|2023-05-10 15:00:00|13066.1|13062.1|13053.6|13049.6|13069.2|13065.2|13047.3|13043.3|12369
1683734400000|2023-05-10 16:00:00|13056.7|13052.7|13061.4|13057.4|13069.2|13065.2|13053.6|13049.6|9452
1683738000000|2023-05-10 17:00:00|13059.8|13055.8|13066.1|13062.1|13091.1|13087.1|13048.9|13044.9|9166
1683741600000|2023-05-10 18:00:00|13069.2|13065.2|13069.2|13065.2|13075.4|13071.4|13056.7|13052.7|7985
1683745200000|2023-05-10 19:00:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13050.4|13046.4|7539
1683748800000|2023-05-10 20:00:00|13066.1|13062.1|13066.1|13062.1|13075.4|13071.4|13062.9|13058.9|5124
1683756000000|2023-05-10 22:00:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|713
1683759600000|2023-05-10 23:00:00|13069.2|13065.2|13066.1|13062.1|13070.8|13066.8|13062.9|13058.9|383
1683763200000|2023-05-11 00:00:00|13062.9|13058.9|13069.2|13065.2|13083.3|13079.3|13062.9|13058.9|1051
1683766800000|2023-05-11 01:00:00|13070.8|13066.8|13078.6|13074.6|13081.7|13077.7|13066.1|13062.1|1432
1683770400000|2023-05-11 02:00:00|13075.4|13071.4|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|1224
1683774000000|2023-05-11 03:00:00|13078.6|13074.6|13062.9|13058.9|13078.6|13074.6|13062.9|13058.9|866
1683777600000|2023-05-11 04:00:00|13066.1|13062.1|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|921
1683781200000|2023-05-11 05:00:00|13056.7|13052.7|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|1357
1683784800000|2023-05-11 06:00:00|13062.9|13058.9|13091.1|13087.1|13100.4|13096.4|13062.9|13058.9|2791
1683788400000|2023-05-11 07:00:00|13089.5|13085.5|13087.9|13083.9|13094.2|13090.2|13075.4|13071.4|2993
1683792000000|2023-05-11 08:00:00|13084.8|13080.8|13075.4|13071.4|13091.1|13087.1|13069.2|13065.2|3603
1683795600000|2023-05-11 09:00:00|13072.3|13068.3|13084.8|13080.8|13087.9|13083.9|13066.1|13062.1|2182
1683799200000|2023-05-11 10:00:00|13081.7|13077.7|13097.3|13093.3|13106.7|13102.7|13081.7|13077.7|3762
1683802800000|2023-05-11 11:00:00|13094.2|13090.2|13128.6|13124.6|13134.8|13130.8|13087.9|13083.9|7678
1683806400000|2023-05-11 12:00:00|13131.7|13127.7|13200.4|13196.4|13203.6|13199.6|13094.2|13090.2|26881
1683810000000|2023-05-11 13:00:00|13203.6|13199.6|13181.7|13177.7|13225.4|13221.4|13178.6|13174.6|22644
1683813600000|2023-05-11 14:00:00|13184.8|13180.8|13178.6|13174.6|13197.3|13193.3|13169.2|13165.2|17610
1683817200000|2023-05-11 15:00:00|13175.4|13171.4|13150.4|13146.4|13175.4|13171.4|13144.2|13140.2|14241
1683820800000|2023-05-11 16:00:00|13147.3|13143.3|13150.4|13146.4|13172.3|13168.3|13147.3|13143.3|12469
1683824400000|2023-05-11 17:00:00|13148.9|13144.9|13169.2|13165.2|13178.6|13174.6|13148.9|13144.9|11919
1683828000000|2023-05-11 18:00:00|13166.1|13162.1|13153.6|13149.6|13172.3|13168.3|13141.1|13137.1|9878
1683831600000|2023-05-11 19:00:00|13150.4|13146.4|13166.1|13162.1|13166.1|13162.1|13147.3|13143.3|8626
1683835200000|2023-05-11 20:00:00|13169.2|13165.2|13161.4|13157.4|13175.4|13171.4|13156.7|13152.7|7125
1683842400000|2023-05-11 22:00:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13156.7|13152.7|654
1683846000000|2023-05-11 23:00:00|13162.9|13158.9|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|465
1683849600000|2023-05-12 00:00:00|13172.3|13168.3|13178.6|13174.6|13187.9|13183.9|13169.2|13165.2|1188
1683853200000|2023-05-12 01:00:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|632
1683856800000|2023-05-12 02:00:00|13184.8|13180.8|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|716
1683860400000|2023-05-12 03:00:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|460
1683864000000|2023-05-12 04:00:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|641
1683867600000|2023-05-12 05:00:00|13184.8|13180.8|13172.3|13168.3|13187.9|13183.9|13172.3|13168.3|610
1683871200000|2023-05-12 06:00:00|13175.4|13171.4|13144.2|13140.2|13178.6|13174.6|13144.2|13140.2|4389
1683874800000|2023-05-12 07:00:00|13147.3|13143.3|13144.2|13140.2|13156.7|13152.7|13141.1|13137.1|4345
1683878400000|2023-05-12 08:00:00|13147.3|13143.3|13122.3|13118.3|13150.4|13146.4|13119.2|13115.2|3349
1683882000000|2023-05-12 09:00:00|13123.9|13119.9|13122.3|13118.3|13134.8|13130.8|13116.1|13112.1|2458
1683885600000|2023-05-12 10:00:00|13119.2|13115.2|13125.4|13121.4|13128.6|13124.6|13116.1|13112.1|2341
1683889200000|2023-05-12 11:00:00|13122.3|13118.3|13106.7|13102.7|13125.4|13121.4|13103.6|13099.6|5974
1683892800000|2023-05-12 12:00:00|13103.6|13099.6|13131.7|13127.7|13134.8|13130.8|13100.4|13096.4|11570
1683896400000|2023-05-12 13:00:00|13128.6|13124.6|13159.8|13155.8|13172.3|13168.3|13128.6|13124.6|10763
1683900000000|2023-05-12 14:00:00|13142.6|13138.6|13112.9|13108.9|13159.8|13155.8|13084.8|13080.8|18755
1683903600000|2023-05-12 15:00:00|13111.4|13107.4|13091.1|13087.1|13125.4|13121.4|13087.9|13083.9|10589
1683907200000|2023-05-12 16:00:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13081.7|13077.7|6565
1683910800000|2023-05-12 17:00:00|13100.4|13096.4|13097.3|13093.3|13103.6|13099.6|13087.9|13083.9|5754
1683914400000|2023-05-12 18:00:00|13098.9|13094.9|13075.4|13071.4|13103.6|13099.6|13075.4|13071.4|5343
1683918000000|2023-05-12 19:00:00|13078.6|13074.6|13075.4|13071.4|13084.8|13080.8|13072.3|13068.3|9517
1683921600000|2023-05-12 20:00:00|13072.3|13068.3|13059.8|13055.8|13075.4|13071.4|13056.7|13052.7|5117
1684101600000|2023-05-14 22:00:00|13053.6|13049.6|13062.9|13058.9|13069.2|13065.2|13050.4|13046.4|844
1684105200000|2023-05-14 23:00:00|13064.5|13060.5|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|321
1684108800000|2023-05-15 00:00:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|974
1684112400000|2023-05-15 01:00:00|13062.9|13058.9|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|622
1684116000000|2023-05-15 02:00:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|723
1684119600000|2023-05-15 03:00:00|13075.4|13071.4|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|257
1684123200000|2023-05-15 04:00:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|317
1684126800000|2023-05-15 05:00:00|13059.8|13055.8|13037.9|13033.9|13062.9|13058.9|13034.8|13030.8|1639
1684130400000|2023-05-15 06:00:00|13041.1|13037.1|13034.8|13030.8|13041.1|13037.1|13025.4|13021.4|3420
1684134000000|2023-05-15 07:00:00|13031.7|13027.7|13028.6|13024.6|13047.3|13043.3|13022.3|13018.3|4777
1684137600000|2023-05-15 08:00:00|13025.4|13021.4|13047.3|13043.3|13047.3|13043.3|13022.3|13018.3|2300
1684141200000|2023-05-15 09:00:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13025.4|13021.4|2598
1684144800000|2023-05-15 10:00:00|13033.3|13029.3|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1802
1684148400000|2023-05-15 11:00:00|13028.6|13024.6|13022.3|13018.3|13031.7|13027.7|13016.1|13012.1|5280
1684152000000|2023-05-15 12:00:00|13019.2|13015.2|13012.9|13008.9|13047.3|13043.3|12987.9|12983.9|18578
1684155600000|2023-05-15 13:00:00|13014.5|13010.5|12987.9|12983.9|13014.5|13010.5|12981.7|12977.7|14133
1684159200000|2023-05-15 14:00:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12966.1|12962.1|19761
1684162800000|2023-05-15 15:00:00|12986.4|12982.4|12981.7|12977.7|12991.1|12987.1|12978.6|12974.6|9013
1684166400000|2023-05-15 16:00:00|12980.1|12976.1|12981.7|12977.7|12981.7|12977.7|12972.3|12968.3|6803
1684170000000|2023-05-15 17:00:00|12978.6|12974.6|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|5333
1684173600000|2023-05-15 18:00:00|12983.3|12979.3|12978.6|12974.6|12984.8|12980.8|12975.4|12971.4|7537
1684177200000|2023-05-15 19:00:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12975.4|12971.4|9124
1684180800000|2023-05-15 20:00:00|12987.9|12983.9|12978.6|12974.6|12987.9|12983.9|12972.3|12968.3|7942
1684188000000|2023-05-15 22:00:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|436
1684191600000|2023-05-15 23:00:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|357
1684195200000|2023-05-16 00:00:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12975.4|12971.4|999
1684198800000|2023-05-16 01:00:00|12987.9|12983.9|12991.1|12987.1|12997.3|12993.3|12986.4|12982.4|1218
1684202400000|2023-05-16 02:00:00|12994.2|12990.2|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|1644
1684206000000|2023-05-16 03:00:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|752
1684209600000|2023-05-16 04:00:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|897
1684213200000|2023-05-16 05:00:00|12997.3|12993.3|13009.8|13005.8|13012.9|13008.9|12997.3|12993.3|1496
1684216800000|2023-05-16 06:00:00|13012.9|13008.9|13025.4|13021.4|13025.4|13021.4|13009.8|13005.8|2967
1684220400000|2023-05-16 07:00:00|13028.6|13024.6|13031.7|13027.7|13041.1|13037.1|13016.1|13012.1|4167
1684224000000|2023-05-16 08:00:00|13034.8|13030.8|13019.2|13015.2|13037.9|13033.9|13012.9|13008.9|2194
1684227600000|2023-05-16 09:00:00|13022.3|13018.3|13025.4|13021.4|13034.8|13030.8|13016.1|13012.1|4428
1684231200000|2023-05-16 10:00:00|13022.3|13018.3|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|2952
1684234800000|2023-05-16 11:00:00|13016.1|13012.1|13003.6|12999.6|13022.3|13018.3|12997.3|12993.3|5207
1684238400000|2023-05-16 12:00:00|13006.7|13002.7|12916.1|12912.1|13006.7|13002.7|12906.7|12902.7|24908
1684242000000|2023-05-16 13:00:00|12912.9|12908.9|12881.7|12877.7|12925.4|12921.4|12875.4|12871.4|34775
1684245600000|2023-05-16 14:00:00|12884.8|12880.8|12906.7|12902.7|12909.8|12905.8|12872.3|12868.3|24648
1684249200000|2023-05-16 15:00:00|12903.6|12899.6|12887.9|12883.9|12906.7|12902.7|12875.4|12871.4|13767
1684252800000|2023-05-16 16:00:00|12884.8|12880.8|12903.6|12899.6|12909.8|12905.8|12884.8|12880.8|7989
1684256400000|2023-05-16 17:00:00|12900.4|12896.4|12909.8|12905.8|12919.2|12915.2|12897.3|12893.3|6625
1684260000000|2023-05-16 18:00:00|12906.7|12902.7|12912.9|12908.9|12919.2|12915.2|12900.4|12896.4|7385
1684263600000|2023-05-16 19:00:00|12916.1|12912.1|12934.8|12930.8|12934.8|12930.8|12912.9|12908.9|10622
1684267200000|2023-05-16 20:00:00|12931.7|12927.7|12931.7|12927.7|12941.1|12937.1|12909.8|12905.8|20540
1684274400000|2023-05-16 22:00:00|12925.4|12921.4|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|936
1684278000000|2023-05-16 23:00:00|12925.4|12921.4|12919.2|12915.2|12931.7|12927.7|12916.1|12912.1|910
1684281600000|2023-05-17 00:00:00|12916.1|12912.1|12941.1|12937.1|12947.3|12943.3|12916.1|12912.1|1783
1684285200000|2023-05-17 01:00:00|12939.5|12935.5|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|1048
1684288800000|2023-05-17 02:00:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|1019
1684292400000|2023-05-17 03:00:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|743
1684296000000|2023-05-17 04:00:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|1560
1684299600000|2023-05-17 05:00:00|12953.6|12949.6|12941.1|12937.1|12953.6|12949.6|12941.1|12937.1|1544
1684303200000|2023-05-17 06:00:00|12937.9|12933.9|12937.9|12933.9|12950.4|12946.4|12928.6|12924.6|2660
1684306800000|2023-05-17 07:00:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12922.3|12918.3|3927
1684310400000|2023-05-17 08:00:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|5425
1684314000000|2023-05-17 09:00:00|12937.9|12933.9|12956.7|12952.7|12962.9|12958.9|12931.7|12927.7|3811
1684317600000|2023-05-17 10:00:00|12959.8|12955.8|12944.2|12940.2|12959.8|12955.8|12937.9|12933.9|2858
1684321200000|2023-05-17 11:00:00|12941.1|12937.1|12966.1|12962.1|12969.2|12965.2|12937.9|12933.9|4021
1684324800000|2023-05-17 12:00:00|12962.9|12958.9|12953.6|12949.6|12966.1|12962.1|12941.1|12937.1|12988
1684328400000|2023-05-17 13:00:00|12950.4|12946.4|12919.2|12915.2|12966.1|12962.1|12912.9|12908.9|25717
1684332000000|2023-05-17 14:00:00|12922.3|12918.3|12922.3|12918.3|12941.1|12937.1|12909.8|12905.8|17582
1684335600000|2023-05-17 15:00:00|12925.4|12921.4|12909.8|12905.8|12925.4|12921.4|12903.6|12899.6|5540
1684339200000|2023-05-17 16:00:00|12905.1|12901.1|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|22544
1684342800000|2023-05-17 17:00:00|12916.1|12912.1|12884.8|12880.8|12925.4|12921.4|12881.7|12877.7|15541
1684346400000|2023-05-17 18:00:00|12887.9|12883.9|12878.6|12874.6|12887.9|12883.9|12872.3|12868.3|12711
1684350000000|2023-05-17 19:00:00|12881.7|12877.7|12887.9|12883.9|12894.2|12890.2|12875.4|12871.4|13222
1684353600000|2023-05-17 20:00:00|12886.4|12882.4|12900.4|12896.4|12906.7|12902.7|12881.7|12877.7|10315
1684360800000|2023-05-17 22:00:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|916
1684364400000|2023-05-17 23:00:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|572
1684368000000|2023-05-18 00:00:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12897.3|12893.3|1378
1684371600000|2023-05-18 01:00:00|12906.7|12902.7|12922.3|12918.3|12931.7|12927.7|12906.7|12902.7|2222
1684375200000|2023-05-18 02:00:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12912.9|12908.9|1325
1684378800000|2023-05-18 03:00:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12906.7|12902.7|852
1684382400000|2023-05-18 04:00:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|526
1684386000000|2023-05-18 05:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|1931
1684389600000|2023-05-18 06:00:00|12900.4|12896.4|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|2264
1684393200000|2023-05-18 07:00:00|12884.8|12880.8|12881.7|12877.7|12891.1|12887.1|12877|12873|4282
1684396800000|2023-05-18 08:00:00|12880.1|12876.1|12866.1|12862.1|12881.7|12877.7|12856.7|12852.7|4878
1684400400000|2023-05-18 09:00:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12856.7|12852.7|3236
1684404000000|2023-05-18 10:00:00|12866.1|12862.1|12856.7|12852.7|12875.4|12871.4|12853.6|12849.6|2471
1684407600000|2023-05-18 11:00:00|12853.6|12849.6|12847.3|12843.3|12859.8|12855.8|12844.2|12840.2|4094
1684411200000|2023-05-18 12:00:00|12850.4|12846.4|12812.9|12808.9|12853.6|12849.6|12803.6|12799.6|31874
1684414800000|2023-05-18 13:00:00|12809.8|12805.8|12806.7|12802.7|12834.8|12830.8|12797.3|12793.3|20777
1684418400000|2023-05-18 14:00:00|12809.8|12805.8|12797.3|12793.3|12822.3|12818.3|12794.2|12790.2|18792
1684422000000|2023-05-18 15:00:00|12794.2|12790.2|12803.6|12799.6|12809.8|12805.8|12784.8|12780.8|11356
1684425600000|2023-05-18 16:00:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12797.3|12793.3|13154
1684429200000|2023-05-18 17:00:00|12809.8|12805.8|12812.9|12808.9|12819.2|12815.2|12800.4|12796.4|13409
1684432800000|2023-05-18 18:00:00|12809.8|12805.8|12794.2|12790.2|12809.8|12805.8|12794.2|12790.2|10506
1684436400000|2023-05-18 19:00:00|12791.1|12787.1|12784.8|12780.8|12800.4|12796.4|12781.7|12777.7|11985
1684440000000|2023-05-18 20:00:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12781.7|12777.7|9564
1684447200000|2023-05-18 22:00:00|12797.3|12793.3|12794.2|12790.2|12802|12798|12794.2|12790.2|952
1684450800000|2023-05-18 23:00:00|12791.1|12787.1|12791.1|12787.1|12800.4|12796.4|12787.9|12783.9|758
1684454400000|2023-05-19 00:00:00|12787.9|12783.9|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|1079
1684458000000|2023-05-19 01:00:00|12791.1|12787.1|12800.4|12796.4|12806.7|12802.7|12791.1|12787.1|1411
1684461600000|2023-05-19 02:00:00|12803.6|12799.6|12797.3|12793.3|12806.7|12802.7|12791.1|12787.1|3522
1684465200000|2023-05-19 03:00:00|12794.2|12790.2|12806.7|12802.7|12806.7|12802.7|12794.2|12790.2|1099
1684468800000|2023-05-19 04:00:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|1065
1684472400000|2023-05-19 05:00:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12797.3|12793.3|1394
1684476000000|2023-05-19 06:00:00|12806.7|12802.7|12803.6|12799.6|12809.8|12805.8|12791.1|12787.1|3636
1684479600000|2023-05-19 07:00:00|12806.7|12802.7|12819.2|12815.2|12819.2|12815.2|12794.2|12790.2|5637
1684483200000|2023-05-19 08:00:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12797.3|12793.3|2378
1684486800000|2023-05-19 09:00:00|12806.7|12802.7|12797.3|12793.3|12812.9|12808.9|12797.3|12793.3|1930
1684490400000|2023-05-19 10:00:00|12794.2|12790.2|12781.7|12777.7|12797.3|12793.3|12772.3|12768.3|4486
1684494000000|2023-05-19 11:00:00|12778.6|12774.6|12766.1|12762.1|12784.8|12780.8|12755.1|12751.1|7895
1684497600000|2023-05-19 12:00:00|12762.9|12758.9|12712.9|12708.9|12766.1|12762.1|12706.7|12702.7|19232
1684501200000|2023-05-19 13:00:00|12709.8|12705.8|12706.7|12702.7|12725.4|12721.4|12684.8|12680.8|25953
1684504800000|2023-05-19 14:00:00|12708.3|12704.3|12709.8|12705.8|12722.3|12718.3|12700.4|12696.4|14966
1684508400000|2023-05-19 15:00:00|12708.3|12704.3|12759.8|12755.8|12787.9|12783.9|12703.6|12699.6|34781
1684512000000|2023-05-19 16:00:00|12762.9|12758.9|12744.2|12740.2|12772.3|12768.3|12731.7|12727.7|12429
1684515600000|2023-05-19 17:00:00|12745.8|12741.8|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|3492
1684519200000|2023-05-19 18:00:00|12747.3|12743.3|12716.1|12712.1|12747.3|12743.3|12716.1|12712.1|7059
1684522800000|2023-05-19 19:00:00|12719.2|12715.2|12706.7|12702.7|12719.2|12715.2|12700.4|12696.4|7730
1684526400000|2023-05-19 20:00:00|12709.8|12705.8|12737.9|12733.9|12737.9|12733.9|12706.7|12702.7|12044
1684706400000|2023-05-21 22:00:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12731.7|12727.7|1291
1684710000000|2023-05-21 23:00:00|12750.4|12746.4|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|1310
1684713600000|2023-05-22 00:00:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12737.9|12733.9|1423
1684717200000|2023-05-22 01:00:00|12744.2|12740.2|12766.1|12762.1|12769.2|12765.2|12744.2|12740.2|2150
1684720800000|2023-05-22 02:00:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|1124
1684724400000|2023-05-22 03:00:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|684
1684728000000|2023-05-22 04:00:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|600
1684731600000|2023-05-22 05:00:00|12762.9|12758.9|12750.4|12746.4|12766.1|12762.1|12747.3|12743.3|1380
1684735200000|2023-05-22 06:00:00|12747.3|12743.3|12759.8|12755.8|12759.8|12755.8|12741.1|12737.1|2665
1684738800000|2023-05-22 07:00:00|12756.7|12752.7|12775.4|12771.4|12778.6|12774.6|12750.4|12746.4|4630
1684742400000|2023-05-22 08:00:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|2294
1684746000000|2023-05-22 09:00:00|12767.6|12763.6|12753.6|12749.6|12772.3|12768.3|12747.3|12743.3|2262
1684749600000|2023-05-22 10:00:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|1596
1684753200000|2023-05-22 11:00:00|12750.4|12746.4|12722.3|12718.3|12753.6|12749.6|12719.2|12715.2|4294
1684756800000|2023-05-22 12:00:00|12719.2|12715.2|12700.4|12696.4|12722.3|12718.3|12697.3|12693.3|21574
1684760400000|2023-05-22 13:00:00|12697.3|12693.3|12703.6|12699.6|12719.2|12715.2|12697.3|12693.3|14768
1684764000000|2023-05-22 14:00:00|12706.7|12702.7|12675.4|12671.4|12756.7|12752.7|12672.3|12668.3|24604
1684767600000|2023-05-22 15:00:00|12672.3|12668.3|12669.2|12665.2|12684.8|12680.8|12666.1|12662.1|28324
1684771200000|2023-05-22 16:00:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|12508
1684774800000|2023-05-22 17:00:00|12681.7|12677.7|12697.3|12693.3|12700.4|12696.4|12681.7|12677.7|28323
1684778400000|2023-05-22 18:00:00|12694.2|12690.2|12678.6|12674.6|12697.3|12693.3|12672.3|12668.3|10533
1684782000000|2023-05-22 19:00:00|12675.4|12671.4|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|9785
1684785600000|2023-05-22 20:00:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|5223
1684792800000|2023-05-22 22:00:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|351
1684796400000|2023-05-22 23:00:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|983
1684800000000|2023-05-23 00:00:00|12681.7|12677.7|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|1044
1684803600000|2023-05-23 01:00:00|12681.7|12677.7|12675.4|12671.4|12687.9|12683.9|12672.3|12668.3|1525
1684807200000|2023-05-23 02:00:00|12672.3|12668.3|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|1546
1684810800000|2023-05-23 03:00:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|785
1684814400000|2023-05-23 04:00:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|650
1684818000000|2023-05-23 05:00:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|2533
1684821600000|2023-05-23 06:00:00|12669.2|12665.2|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|2244
1684825200000|2023-05-23 07:00:00|12666.1|12662.1|12672.3|12668.3|12681.7|12677.7|12659.8|12655.8|6221
1684828800000|2023-05-23 08:00:00|12669.2|12665.2|12672.3|12668.3|12687.9|12683.9|12659.8|12655.8|4024
1684832400000|2023-05-23 09:00:00|12669.2|12665.2|12658.3|12654.3|12678.6|12674.6|12653.6|12649.6|4649
1684836000000|2023-05-23 10:00:00|12656.7|12652.7|12641.1|12637.1|12659.8|12655.8|12631.7|12627.7|5944
1684839600000|2023-05-23 11:00:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12634.8|12630.8|5572
1684843200000|2023-05-23 12:00:00|12644.2|12640.2|12625.4|12621.4|12647.3|12643.3|12619.2|12615.2|16279
1684846800000|2023-05-23 13:00:00|12628.6|12624.6|12641.1|12637.1|12656.7|12652.7|12625.4|12621.4|22402
1684850400000|2023-05-23 14:00:00|12637.9|12633.9|12659.8|12655.8|12678.6|12674.6|12634.8|12630.8|35491
1684854000000|2023-05-23 15:00:00|12662.9|12658.9|12650.4|12646.4|12666.1|12662.1|12641.1|12637.1|32091
1684857600000|2023-05-23 16:00:00|12647.3|12643.3|12667.6|12663.6|12678.6|12674.6|12641.1|12637.1|76577
1684861200000|2023-05-23 17:00:00|12669.2|12665.2|12681.7|12677.7|12687.9|12683.9|12662.9|12658.9|24811
1684864800000|2023-05-23 18:00:00|12678.6|12674.6|12697.3|12693.3|12712.9|12708.9|12675.4|12671.4|54361
1684868400000|2023-05-23 19:00:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|91031
1684872000000|2023-05-23 20:00:00|12684.8|12680.8|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|9534
1684879200000|2023-05-23 22:00:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|601
1684882800000|2023-05-23 23:00:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|1120
1684886400000|2023-05-24 00:00:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|873
1684890000000|2023-05-24 01:00:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|2282
1684893600000|2023-05-24 02:00:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|979
1684897200000|2023-05-24 03:00:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|604
1684900800000|2023-05-24 04:00:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|447
1684904400000|2023-05-24 05:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|443
1684908000000|2023-05-24 06:00:00|12706.7|12702.7|12662.9|12658.9|12709.8|12705.8|12662.9|12658.9|6272
1684911600000|2023-05-24 07:00:00|12659.8|12655.8|12681.7|12677.7|12691.1|12687.1|12656.7|12652.7|7467
1684915200000|2023-05-24 08:00:00|12684.8|12680.8|12703.6|12699.6|12706.7|12702.7|12681.7|12677.7|6568
1684918800000|2023-05-24 09:00:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12697.3|12693.3|9845
1684922400000|2023-05-24 10:00:00|12709.8|12705.8|12725.4|12721.4|12725.4|12721.4|12703.6|12699.6|20747
1684926000000|2023-05-24 11:00:00|12722.3|12718.3|12737.9|12733.9|12741.1|12737.1|12712.9|12708.9|11718
1684929600000|2023-05-24 12:00:00|12734.8|12730.8|12719.2|12715.2|12744.2|12740.2|12712.9|12708.9|33673
1684933200000|2023-05-24 13:00:00|12716.1|12712.1|12697.3|12693.3|12719.2|12715.2|12691.1|12687.1|52415
1684936800000|2023-05-24 14:00:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12672.3|12668.3|45891
1684940400000|2023-05-24 15:00:00|12684.8|12680.8|12659.8|12655.8|12697.3|12693.3|12650.4|12646.4|32970
1684944000000|2023-05-24 16:00:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12637.9|12633.9|64093
1684947600000|2023-05-24 17:00:00|12644.2|12640.2|12659.8|12655.8|12666.1|12662.1|12641.1|12637.1|66735
1684951200000|2023-05-24 18:00:00|12656.7|12652.7|12659.8|12655.8|12687.9|12683.9|12653.6|12649.6|30054
1684954800000|2023-05-24 19:00:00|12656.7|12652.7|12637.9|12633.9|12659.8|12655.8|12637.9|12633.9|30501
1684958400000|2023-05-24 20:00:00|12641.1|12637.1|12625.4|12621.4|12641.1|12637.1|12622.3|12618.3|9722
1684965600000|2023-05-24 22:00:00|12627|12623|12634.8|12630.8|12653.6|12649.6|12622.3|12618.3|1986
1684969200000|2023-05-24 23:00:00|12637.9|12633.9|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|903
1684972800000|2023-05-25 00:00:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12625.4|12621.4|749
1684976400000|2023-05-25 01:00:00|12634.8|12630.8|12619.2|12615.2|12634.8|12630.8|12609.8|12605.8|2141
1684980000000|2023-05-25 02:00:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|1601
1684983600000|2023-05-25 03:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|1607
1684987200000|2023-05-25 04:00:00|12619.2|12615.2|12617.6|12613.6|12619.2|12615.2|12612.9|12608.9|2577
1684990800000|2023-05-25 05:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|1149
1684994400000|2023-05-25 06:00:00|12614.5|12610.5|12616.1|12612.1|12628.6|12624.6|12609.8|12605.8|2952
1684998000000|2023-05-25 07:00:00|12612.9|12608.9|12622.3|12618.3|12628.6|12624.6|12606.7|12602.7|5213
1685001600000|2023-05-25 08:00:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12606.7|12602.7|13796
1685005200000|2023-05-25 09:00:00|12614.5|12610.5|12603.6|12599.6|12616.1|12612.1|12594.2|12590.2|10599
1685008800000|2023-05-25 10:00:00|12606.7|12602.7|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|7676
1685012400000|2023-05-25 11:00:00|12600.4|12596.4|12616.1|12612.1|12616.1|12612.1|12591.1|12587.1|14585
1685016000000|2023-05-25 12:00:00|12619.2|12615.2|12578.6|12574.6|12647.3|12643.3|12566.1|12562.1|44091
1685019600000|2023-05-25 13:00:00|12581.7|12577.7|12597.3|12593.3|12647.3|12643.3|12566.1|12562.1|37738
1685023200000|2023-05-25 14:00:00|12595.8|12591.8|12594.2|12590.2|12625.4|12621.4|12587.9|12583.9|41416
1685026800000|2023-05-25 15:00:00|12597.3|12593.3|12591.1|12587.1|12603.6|12599.6|12572.3|12568.3|29558
1685030400000|2023-05-25 16:00:00|12594.2|12590.2|12578.6|12574.6|12594.2|12590.2|12575.4|12571.4|48034
1685034000000|2023-05-25 17:00:00|12581.7|12577.7|12575.4|12571.4|12591.1|12587.1|12572.3|12568.3|14856
1685037600000|2023-05-25 18:00:00|12572.3|12568.3|12553.6|12549.6|12575.4|12571.4|12553.6|12549.6|31624
1685041200000|2023-05-25 19:00:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12537.9|12533.9|18432
1685044800000|2023-05-25 20:00:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|11051
1685052000000|2023-05-25 22:00:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|845
1685055600000|2023-05-25 23:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|330
1685059200000|2023-05-26 00:00:00|12553.6|12549.6|12537.9|12533.9|12556.7|12552.7|12534.8|12530.8|1438
1685062800000|2023-05-26 01:00:00|12534.8|12530.8|12553.6|12549.6|12556.7|12552.7|12534.8|12530.8|1263
1685066400000|2023-05-26 02:00:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|738
1685070000000|2023-05-26 03:00:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|1664
1685073600000|2023-05-26 04:00:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1528
1685077200000|2023-05-26 05:00:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|1046
1685080800000|2023-05-26 06:00:00|12553.6|12549.6|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|4149
1685084400000|2023-05-26 07:00:00|12562.9|12558.9|12584.8|12580.8|12584.8|12580.8|12544.2|12540.2|6320
1685088000000|2023-05-26 08:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12569.2|12565.2|7783
1685091600000|2023-05-26 09:00:00|12575.4|12571.4|12591.1|12587.1|12594.2|12590.2|12572.3|12568.3|2821
1685095200000|2023-05-26 10:00:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|3074
1685098800000|2023-05-26 11:00:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|9038
1685102400000|2023-05-26 12:00:00|12578.6|12574.6|12544.2|12540.2|12594.2|12590.2|12516.1|12512.1|24324
1685106000000|2023-05-26 13:00:00|12547.3|12543.3|12528.6|12524.6|12550.4|12546.4|12512.9|12508.9|35935
1685109600000|2023-05-26 14:00:00|12530.1|12526.1|12525.4|12521.4|12587.9|12583.9|12519.2|12515.2|22463
1685113200000|2023-05-26 15:00:00|12522.3|12518.3|12541.1|12537.1|12547.3|12543.3|12500.4|12496.4|20912
1685116800000|2023-05-26 16:00:00|12537.9|12533.9|12562.9|12558.9|12566.1|12562.1|12534.8|12530.8|17937
1685120400000|2023-05-26 17:00:00|12566.1|12562.1|12587.9|12583.9|12587.9|12583.9|12566.1|12562.1|10332
1685124000000|2023-05-26 18:00:00|12584.8|12580.8|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|9817
1692784800000|2023-08-23 10:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|616
1692788400000|2023-08-23 11:00:00|11941.1|11937.1|11925.4|11921.4|11953.6|11949.6|11925.4|11921.4|4552
1692792000000|2023-08-23 12:00:00|11927|11923|11919.2|11915.2|11931.7|11927.7|11906.7|11902.7|5354
1692795600000|2023-08-23 13:00:00|11917.6|11913.6|12008.3|12004.3|12019.2|12015.2|11916.1|11912.1|7503
1692799200000|2023-08-23 14:00:00|12006.7|12002.7|11975.4|11971.4|12009.8|12005.8|11972.3|11968.3|8169
1692802800000|2023-08-23 15:00:00|11978.6|11974.6|12005.1|12001.1|12009.8|12005.8|11978.6|11974.6|17928
1692806400000|2023-08-23 16:00:00|12006.7|12002.7|12022.3|12018.3|12023.9|12019.9|12003.6|11999.6|9608
1692810000000|2023-08-23 17:00:00|12020.8|12016.8|12031.7|12027.7|12047.3|12043.3|12009.8|12005.8|5691
1692813600000|2023-08-23 18:00:00|12028.6|12024.6|12037.9|12033.9|12041.1|12037.1|12019.2|12015.2|5534
1692817200000|2023-08-23 19:00:00|12039.5|12035.5|12059.8|12055.8|12062.9|12058.9|12034.8|12030.8|18953
1692820800000|2023-08-23 20:00:00|12058.3|12054.3|12050.4|12046.4|12066.1|12062.1|12050.4|12046.4|12285
1692828000000|2023-08-23 22:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12045.8|12041.8|206
1692831600000|2023-08-23 23:00:00|12048.9|12044.9|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|246
1692835200000|2023-08-24 00:00:00|12055.1|12051.1|12059.8|12055.8|12066.1|12062.1|12041.1|12037.1|525
1692838800000|2023-08-24 01:00:00|12061.4|12057.4|12050.4|12046.4|12062.9|12058.9|12037.9|12033.9|3059
1692842400000|2023-08-24 02:00:00|12053.6|12049.6|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|295
1692846000000|2023-08-24 03:00:00|12047.3|12043.3|12037.9|12033.9|12050.4|12046.4|12037.9|12033.9|449
1692849600000|2023-08-24 04:00:00|12039.5|12035.5|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|313
1692853200000|2023-08-24 05:00:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|531
1692856800000|2023-08-24 06:00:00|12052|12048|12072.3|12068.3|12081.7|12077.7|12050.4|12046.4|1066
1692860400000|2023-08-24 07:00:00|12073.9|12069.9|12047.3|12043.3|12087.9|12083.9|12047.3|12043.3|1604
1692864000000|2023-08-24 08:00:00|12050.4|12046.4|12069.2|12065.2|12078.6|12074.6|12047.3|12043.3|2499
1692867600000|2023-08-24 09:00:00|12072.3|12068.3|12044.2|12040.2|12072.3|12068.3|12044.2|12040.2|5553
1692871200000|2023-08-24 10:00:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12034.8|12030.8|7872
1692874800000|2023-08-24 11:00:00|12044.2|12040.2|12016.1|12012.1|12044.2|12040.2|12012.9|12008.9|3476
1692878400000|2023-08-24 12:00:00|12012.9|12008.9|12006.7|12002.7|12019.2|12015.2|11992.6|11988.6|31381
1692882000000|2023-08-24 13:00:00|12008.3|12004.3|12044.2|12040.2|12053.6|12049.6|12006.7|12002.7|21077
1692885600000|2023-08-24 14:00:00|12041.1|12037.1|12025.4|12021.4|12066.1|12062.1|12022.3|12018.3|59053
1692889200000|2023-08-24 15:00:00|12028.6|12024.6|12028.6|12024.6|12037.9|12033.9|12019.2|12015.2|68108
1692892800000|2023-08-24 16:00:00|12031.7|12027.7|12019.2|12015.2|12031.7|12027.7|12006.7|12002.7|71767
1692896400000|2023-08-24 17:00:00|12016.1|12012.1|12012.9|12008.9|12025.4|12021.4|12009.8|12005.8|49475
1692900000000|2023-08-24 18:00:00|12016.1|12012.1|12003.6|11999.6|12019.2|12015.2|12003.6|11999.6|43451
1692903600000|2023-08-24 19:00:00|12006.7|12002.7|12000.4|11996.4|12012.9|12008.9|11997.3|11993.3|18966
1692907200000|2023-08-24 20:00:00|12003.6|11999.6|11995.8|11991.8|12003.6|11999.6|11991.1|11987.1|12743
1692914400000|2023-08-24 22:00:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|171
1692918000000|2023-08-24 23:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|83
1692921600000|2023-08-25 00:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12000.4|11996.4|872
1692925200000|2023-08-25 01:00:00|12002|11998|11987.9|11983.9|12003.6|11999.6|11984.8|11980.8|483
1692928800000|2023-08-25 02:00:00|11986.4|11982.4|11980.1|11976.1|11991.1|11987.1|11978.6|11974.6|799
1692932400000|2023-08-25 03:00:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|1149
1692936000000|2023-08-25 04:00:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|2294
1692939600000|2023-08-25 05:00:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1183
1692943200000|2023-08-25 06:00:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|1966
1692946800000|2023-08-25 07:00:00|11984.8|11980.8|11981.7|11977.7|11997.3|11993.3|11978.6|11974.6|5411
1692950400000|2023-08-25 08:00:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|7741
1692954000000|2023-08-25 09:00:00|11978.6|11974.6|11972.3|11968.3|11984.8|11980.8|11969.2|11965.2|1769
1692957600000|2023-08-25 10:00:00|11973.9|11969.9|11981.7|11977.7|11984.8|11980.8|11966.1|11962.1|3465
1692961200000|2023-08-25 11:00:00|11980.1|11976.1|12000.4|11996.4|12000.4|11996.4|11972.3|11968.3|4221
1692964800000|2023-08-25 12:00:00|11997.3|11993.3|11981.7|11977.7|12012.9|12008.9|11975.4|11971.4|42043
1692968400000|2023-08-25 13:00:00|11980.1|11976.1|12002|11998|12009.8|12005.8|11966.1|11962.1|22095
1692972000000|2023-08-25 14:00:00|12000.4|11996.4|11944.2|11940.2|12050.4|12046.4|11941.1|11937.1|26165
1692975600000|2023-08-25 15:00:00|11947.3|11943.3|11994.2|11990.2|12019.2|12015.2|11944.2|11940.2|17688
1692979200000|2023-08-25 16:00:00|11997.3|11993.3|12006.7|12002.7|12009.8|12005.8|11994.2|11990.2|47670
1692982800000|2023-08-25 17:00:00|12003.6|11999.6|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|10949
1692986400000|2023-08-25 18:00:00|12002|11998|11997.3|11993.3|12012.9|12008.9|11994.2|11990.2|31366
1692990000000|2023-08-25 19:00:00|11994.2|11990.2|12012.9|12008.9|12012.9|12008.9|11987.9|11983.9|55648
1692993600000|2023-08-25 20:00:00|12016.1|12012.1|12005.1|12001.1|12019.2|12015.2|12003.6|11999.6|6238
1693173600000|2023-08-27 22:00:00|12019.2|12015.2|12000.4|11996.4|12019.2|12015.2|11997.3|11993.3|1043
1693177200000|2023-08-27 23:00:00|11998.9|11994.9|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|788
1693180800000|2023-08-28 00:00:00|11991.1|11987.1|11987.9|11983.9|11997.3|11993.3|11983.3|11979.3|928
1693184400000|2023-08-28 01:00:00|11986.4|11982.4|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|397
1693188000000|2023-08-28 02:00:00|11994.2|11990.2|12006.7|12002.7|12012.9|12008.9|11991.1|11987.1|377
1693191600000|2023-08-28 03:00:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|614
1693195200000|2023-08-28 04:00:00|12009.8|12005.8|12014.5|12010.5|12019.2|12015.2|12006.7|12002.7|2908
1693198800000|2023-08-28 05:00:00|12012.9|12008.9|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|5781
1693202400000|2023-08-28 06:00:00|12027|12023|12037.9|12033.9|12047.3|12043.3|12025.4|12021.4|3125
1693206000000|2023-08-28 07:00:00|12034.8|12030.8|12022.3|12018.3|12037.9|12033.9|12022.3|12018.3|7830
1693209600000|2023-08-28 08:00:00|12025.4|12021.4|12016.1|12012.1|12028.6|12024.6|12012.9|12008.9|8529
1693213200000|2023-08-28 09:00:00|12012.9|12008.9|12009.8|12005.8|12022.3|12018.3|12009.8|12005.8|6072
1693216800000|2023-08-28 10:00:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|12000.4|11996.4|11044
1693220400000|2023-08-28 11:00:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|7489
1693224000000|2023-08-28 12:00:00|12019.2|12015.2|12062.9|12058.9|12066.1|12062.1|12016.1|12012.1|41197
1693227600000|2023-08-28 13:00:00|12061.4|12057.4|12025.4|12021.4|12062.9|12058.9|12022.3|12018.3|38075
1693231200000|2023-08-28 14:00:00|12022.3|12018.3|12025.4|12021.4|12034.8|12030.8|12006.7|12002.7|34378
1693234800000|2023-08-28 15:00:00|12023.9|12019.9|12019.2|12015.2|12031.7|12027.7|12006.7|12002.7|34448
1693238400000|2023-08-28 16:00:00|12016.1|12012.1|12006.7|12002.7|12022.3|12018.3|12003.6|11999.6|16900
1693242000000|2023-08-28 17:00:00|12008.3|12004.3|12022.3|12018.3|12022.3|12018.3|11987.9|11983.9|74557
1693245600000|2023-08-28 18:00:00|12025.4|12021.4|12016.1|12012.1|12025.4|12021.4|12003.6|11999.6|29510
1693249200000|2023-08-28 19:00:00|12019.2|12015.2|12031.7|12027.7|12041.1|12037.1|12016.1|12012.1|25433
1693252800000|2023-08-28 20:00:00|12028.6|12024.6|12030.1|12026.1|12031.7|12027.7|12019.2|12015.2|11487
1693260000000|2023-08-28 22:00:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|486
1693263600000|2023-08-28 23:00:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|152
1693267200000|2023-08-29 00:00:00|12042.6|12038.6|12047.3|12043.3|12053.6|12049.6|12042.6|12038.6|982
1693270800000|2023-08-29 01:00:00|12050.4|12046.4|12050.4|12046.4|12059.8|12055.8|12048.9|12044.9|1232
1693274400000|2023-08-29 02:00:00|12047.3|12043.3|12037.9|12033.9|12050.4|12046.4|12034.8|12030.8|1077
1693278000000|2023-08-29 03:00:00|12036.4|12032.4|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|649
1693281600000|2023-08-29 04:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|3213
1693285200000|2023-08-29 05:00:00|12042.6|12038.6|12059.8|12055.8|12059.8|12055.8|12042.6|12038.6|593
1693288800000|2023-08-29 06:00:00|12062.9|12058.9|12061.4|12057.4|12069.2|12065.2|12050.4|12046.4|9359
1693292400000|2023-08-29 07:00:00|12059.8|12055.8|12053.6|12049.6|12062.9|12058.9|12044.2|12040.2|5219
1693296000000|2023-08-29 08:00:00|12050.4|12046.4|12031.7|12027.7|12056.7|12052.7|12031.7|12027.7|8531
1693299600000|2023-08-29 09:00:00|12028.6|12024.6|12041.1|12037.1|12044.2|12040.2|12028.6|12024.6|10703
1693303200000|2023-08-29 10:00:00|12042.6|12038.6|12019.2|12015.2|12044.2|12040.2|12012.9|12008.9|4475
1693306800000|2023-08-29 11:00:00|12016.1|12012.1|12003.6|11999.6|12025.4|12021.4|12003.6|11999.6|10390
1693310400000|2023-08-29 12:00:00|12000.4|11996.4|11987.9|11983.9|12012.9|12008.9|11981.7|11977.7|30964
1693314000000|2023-08-29 13:00:00|11991.1|11987.1|12023.9|12019.9|12037.9|12033.9|11977|11973|36468
1693317600000|2023-08-29 14:00:00|12022.3|12018.3|12078.6|12074.6|12116.1|12112.1|12022.3|12018.3|35012
1693321200000|2023-08-29 15:00:00|12075.4|12071.4|12125.4|12121.4|12131.7|12127.7|12072.3|12068.3|29386
1693324800000|2023-08-29 16:00:00|12128.6|12124.6|12128.6|12124.6|12137.9|12133.9|12122.3|12118.3|24229
1693328400000|2023-08-29 17:00:00|12127|12123|12137.9|12133.9|12150.4|12146.4|12127|12123|14314
1693332000000|2023-08-29 18:00:00|12134.8|12130.8|12125.4|12121.4|12134.8|12130.8|12116.1|12112.1|32232
1693335600000|2023-08-29 19:00:00|12122.3|12118.3|12141.1|12137.1|12144.2|12140.2|12119.2|12115.2|20100
1693339200000|2023-08-29 20:00:00|12137.9|12133.9|12125.4|12121.4|12141.1|12137.1|12122.3|12118.3|13107
1693346400000|2023-08-29 22:00:00|12128.6|12124.6|12119.2|12115.2|12128.6|12124.6|12119.2|12115.2|1253
1693350000000|2023-08-29 23:00:00|12122.3|12118.3|12109.8|12105.8|12122.3|12118.3|12106.7|12102.7|944
1693353600000|2023-08-30 00:00:00|12106.7|12102.7|12119.2|12115.2|12122.3|12118.3|12106.7|12102.7|1752
1693357200000|2023-08-30 01:00:00|12116.1|12112.1|12119.2|12115.2|12134.8|12130.8|12116.1|12112.1|1399
1693360800000|2023-08-30 02:00:00|12120.8|12116.8|12112.9|12108.9|12122.3|12118.3|12106.7|12102.7|920
1693364400000|2023-08-30 03:00:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|749
1693368000000|2023-08-30 04:00:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|840
1693371600000|2023-08-30 05:00:00|12103.6|12099.6|12100.4|12096.4|12116.1|12112.1|12091.1|12087.1|1596
1693375200000|2023-08-30 06:00:00|12097.3|12093.3|12091.1|12087.1|12106.7|12102.7|12087.9|12083.9|3235
1693378800000|2023-08-30 07:00:00|12092.6|12088.6|12112.9|12108.9|12112.9|12108.9|12087.9|12083.9|5057
1693382400000|2023-08-30 08:00:00|12116.1|12112.1|12103.6|12099.6|12122.3|12118.3|12097.3|12093.3|7185
1693386000000|2023-08-30 09:00:00|12106.7|12102.7|12084.8|12080.8|12106.7|12102.7|12084.8|12080.8|3233
1693389600000|2023-08-30 10:00:00|12081.7|12077.7|12087.9|12083.9|12094.2|12090.2|12081.7|12077.7|2636
1693393200000|2023-08-30 11:00:00|12084.8|12080.8|12087.9|12083.9|12094.2|12090.2|12075.4|12071.4|4255
1693396800000|2023-08-30 12:00:00|12084.8|12080.8|12156.7|12152.7|12162.9|12158.9|12075.4|12071.4|24258
1693400400000|2023-08-30 13:00:00|12159.8|12155.8|12131.7|12127.7|12172.3|12168.3|12112.9|12108.9|18726
1693404000000|2023-08-30 14:00:00|12128.6|12124.6|12122.3|12118.3|12150.4|12146.4|12119.2|12115.2|13835
1693407600000|2023-08-30 15:00:00|12123.9|12119.9|12137.9|12133.9|12144.2|12140.2|12122.3|12118.3|10780
1693411200000|2023-08-30 16:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|10847
1693414800000|2023-08-30 17:00:00|12137.9|12133.9|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|8415
1693418400000|2023-08-30 18:00:00|12141.1|12137.1|12128.6|12124.6|12141.1|12137.1|12125.4|12121.4|7502
1693422000000|2023-08-30 19:00:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|8456
1693425600000|2023-08-30 20:00:00|12125.4|12121.4|12130.1|12126.1|12141.1|12137.1|12122.3|12118.3|5357
1693432800000|2023-08-30 22:00:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|417
1693436400000|2023-08-30 23:00:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|960
1693440000000|2023-08-31 00:00:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|827
1693443600000|2023-08-31 01:00:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12122.3|12118.3|860
1693447200000|2023-08-31 02:00:00|12134.8|12130.8|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|824
1693450800000|2023-08-31 03:00:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|875
1693454400000|2023-08-31 04:00:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|558
1693458000000|2023-08-31 05:00:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12128.6|12124.6|727
1693461600000|2023-08-31 06:00:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12119.2|12115.2|2736
1693465200000|2023-08-31 07:00:00|12141.1|12137.1|12134.8|12130.8|12153.6|12149.6|12131.7|12127.7|4522
1693468800000|2023-08-31 08:00:00|12137.9|12133.9|12134.8|12130.8|12144.2|12140.2|12131.7|12127.7|2478
1693472400000|2023-08-31 09:00:00|12137.9|12133.9|12147.3|12143.3|12153.6|12149.6|12137.9|12133.9|3134
1693476000000|2023-08-31 10:00:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|2774
1693479600000|2023-08-31 11:00:00|12153.6|12149.6|12159.8|12155.8|12166.1|12162.1|12150.4|12146.4|5243
1693483200000|2023-08-31 12:00:00|12162.9|12158.9|12156.7|12152.7|12175.4|12171.4|12134.8|12130.8|19653
1693486800000|2023-08-31 13:00:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12134.8|12130.8|15414
1693490400000|2023-08-31 14:00:00|12156.7|12152.7|12175.4|12171.4|12175.4|12171.4|12156.7|12152.7|12494
1693494000000|2023-08-31 15:00:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12162.9|12158.9|8400
1693497600000|2023-08-31 16:00:00|12184.8|12180.8|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|11145
1693501200000|2023-08-31 17:00:00|12184.8|12180.8|12178.6|12174.6|12187.9|12183.9|12175.4|12171.4|5314
1693504800000|2023-08-31 18:00:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12162.9|12158.9|12347
1693508400000|2023-08-31 19:00:00|12169.2|12165.2|12156.7|12152.7|12178.6|12174.6|12150.4|12146.4|30642
1693512000000|2023-08-31 20:00:00|12159.8|12155.8|12147.3|12143.3|12162.9|12158.9|12141.1|12137.1|18192
1693519200000|2023-08-31 22:00:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|1473
1693522800000|2023-08-31 23:00:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|699
1693526400000|2023-09-01 00:00:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|953
1693530000000|2023-09-01 01:00:00|12137.9|12133.9|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|1704
1693533600000|2023-09-01 02:00:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|651
1693537200000|2023-09-01 03:00:00|12145.8|12141.8|12137.9|12133.9|12145.8|12141.8|12137.9|12133.9|928
1693540800000|2023-09-01 04:00:00|12134.8|12130.8|12144.2|12140.2|12144.2|12140.2|12131.7|12127.7|1175
1693544400000|2023-09-01 05:00:00|12141.1|12137.1|12134.8|12130.8|12144.2|12140.2|12131.7|12127.7|969
1693548000000|2023-09-01 06:00:00|12137.9|12133.9|12125.4|12121.4|12141.1|12137.1|12122.3|12118.3|2177
1693551600000|2023-09-01 07:00:00|12128.6|12124.6|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|2988
1693555200000|2023-09-01 08:00:00|12142.6|12138.6|12131.7|12127.7|12144.2|12140.2|12125.4|12121.4|2133
1693558800000|2023-09-01 09:00:00|12134.8|12130.8|12131.7|12127.7|12144.2|12140.2|12128.6|12124.6|2061
1693562400000|2023-09-01 10:00:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12125.4|12121.4|1268
1693566000000|2023-09-01 11:00:00|12134.8|12130.8|12153.6|12149.6|12156.7|12152.7|12131.7|12127.7|8009
1693569600000|2023-09-01 12:00:00|12150.4|12146.4|12141.1|12137.1|12187.9|12183.9|12125.4|12121.4|28517
1693573200000|2023-09-01 13:00:00|12144.2|12140.2|12047.3|12043.3|12144.2|12140.2|12044.2|12040.2|35142
1693576800000|2023-09-01 14:00:00|12048.9|12044.9|12031.7|12027.7|12069.2|12065.2|12016.1|12012.1|30229
1693580400000|2023-09-01 15:00:00|12028.6|12024.6|12000.4|11996.4|12034.8|12030.8|12000.4|11996.4|17089
1693584000000|2023-09-01 16:00:00|11997.3|11993.3|12031.7|12027.7|12031.7|12027.7|11994.2|11990.2|9247
1693587600000|2023-09-01 17:00:00|12028.6|12024.6|12019.2|12015.2|12031.7|12027.7|12019.2|12015.2|5450
1693591200000|2023-09-01 18:00:00|12022.3|12018.3|12037.9|12033.9|12044.2|12040.2|12019.2|12015.2|8641
1693594800000|2023-09-01 19:00:00|12034.8|12030.8|12022.3|12018.3|12041.1|12037.1|12022.3|12018.3|8530
1693598400000|2023-09-01 20:00:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|2778
1693778400000|2023-09-03 22:00:00|12025.4|12021.4|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|1283
1693782000000|2023-09-03 23:00:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|304
1693785600000|2023-09-04 00:00:00|12016.1|12012.1|12006.7|12002.7|12019.2|12015.2|12006.7|12002.7|465
1693789200000|2023-09-04 01:00:00|12009.8|12005.8|12003.6|11999.6|12016.1|12012.1|12000.4|11996.4|766
1693792800000|2023-09-04 02:00:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|393
1693796400000|2023-09-04 03:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|139
1693800000000|2023-09-04 04:00:00|12008.3|12004.3|12009.8|12005.8|12012.9|12008.9|12008.3|12004.3|138
1693803600000|2023-09-04 05:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|579
1693807200000|2023-09-04 06:00:00|12002|11998|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1428
1693810800000|2023-09-04 07:00:00|12006.7|12002.7|11991.1|11987.1|12009.8|12005.8|11991.1|11987.1|5271
1693814400000|2023-09-04 08:00:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|1098
1693818000000|2023-09-04 09:00:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|1170
1693821600000|2023-09-04 10:00:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|792
1693825200000|2023-09-04 11:00:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|878
1693828800000|2023-09-04 12:00:00|11991.1|11987.1|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|1210
1693832400000|2023-09-04 13:00:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1029
1693836000000|2023-09-04 14:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|1102
1693839600000|2023-09-04 15:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|1278
1693843200000|2023-09-04 16:00:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|606
1693864800000|2023-09-04 22:00:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|784
1693868400000|2023-09-04 23:00:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|272
1693872000000|2023-09-05 00:00:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11991.1|11987.1|440
1693875600000|2023-09-05 01:00:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|800
1693879200000|2023-09-05 02:00:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|1103
1693882800000|2023-09-05 03:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|430
1693886400000|2023-09-05 04:00:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|637
1693890000000|2023-09-05 05:00:00|11986.4|11982.4|11978.6|11974.6|11986.4|11982.4|11978.6|11974.6|863
1693893600000|2023-09-05 06:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|3773
1693897200000|2023-09-05 07:00:00|11975.4|11971.4|11978.6|11974.6|11987.9|11983.9|11972.3|11968.3|3846
1693900800000|2023-09-05 08:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|3159
1693904400000|2023-09-05 09:00:00|11975.4|11971.4|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|2294
1693908000000|2023-09-05 10:00:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|2714
1693911600000|2023-09-05 11:00:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11962.9|11958.9|5139
1693915200000|2023-09-05 12:00:00|11969.2|11965.2|11962.9|11958.9|11984.8|11980.8|11953.6|11949.6|13720
1693918800000|2023-09-05 13:00:00|11966.1|11962.1|11925.4|11921.4|11975.4|11971.4|11922.3|11918.3|21694
1693922400000|2023-09-05 14:00:00|11922.3|11918.3|11922.3|11918.3|11941.1|11937.1|11906.7|11902.7|16244
1693926000000|2023-09-05 15:00:00|11925.4|11921.4|11919.2|11915.2|11941.1|11937.1|11912.9|11908.9|8506
1693929600000|2023-09-05 16:00:00|11922.3|11918.3|11933.3|11929.3|11941.1|11937.1|11920.8|11916.8|7869
1693933200000|2023-09-05 17:00:00|11931.7|11927.7|11916.1|11912.1|11937.9|11933.9|11912.9|11908.9|7618
1693936800000|2023-09-05 18:00:00|11912.9|11908.9|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|6273
1693940400000|2023-09-05 19:00:00|11906.7|11902.7|11906.7|11902.7|11919.2|11915.2|11900.4|11896.4|9278
1693944000000|2023-09-05 20:00:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11897.3|11893.3|7740
1693951200000|2023-09-05 22:00:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|884
1693954800000|2023-09-05 23:00:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|759
1693958400000|2023-09-06 00:00:00|11922.3|11918.3|11906.7|11902.7|11922.3|11918.3|11906.7|11902.7|1516
1693962000000|2023-09-06 01:00:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|2544
1693965600000|2023-09-06 02:00:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|1459
1693969200000|2023-09-06 03:00:00|11912.9|11908.9|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|1145
1693972800000|2023-09-06 04:00:00|11917.6|11913.6|11928.6|11924.6|11931.7|11927.7|11916.1|11912.1|1938
1693976400000|2023-09-06 05:00:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|933
1693980000000|2023-09-06 06:00:00|11934.8|11930.8|11916.1|11912.1|11937.9|11933.9|11912.9|11908.9|5469
1693983600000|2023-09-06 07:00:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11897.3|11893.3|9244
1693987200000|2023-09-06 08:00:00|11906.7|11902.7|11925.4|11921.4|11931.7|11927.7|11906.7|11902.7|6980
1693990800000|2023-09-06 09:00:00|11922.3|11918.3|11922.3|11918.3|11928.6|11924.6|11916.1|11912.1|2056
1693994400000|2023-09-06 10:00:00|11925.4|11921.4|11937.9|11933.9|11941.1|11937.1|11925.4|11921.4|2756
1693998000000|2023-09-06 11:00:00|11939.5|11935.5|11941.1|11937.1|11947.3|11943.3|11934.8|11930.8|3986
1694001600000|2023-09-06 12:00:00|11944.2|11940.2|11953.6|11949.6|11959.8|11955.8|11937.9|11933.9|11644
1694005200000|2023-09-06 13:00:00|11952|11948|11944.2|11940.2|11956.7|11952.7|11922.3|11918.3|18682
1694008800000|2023-09-06 14:00:00|11920.8|11916.8|11922.3|11918.3|11931.7|11927.7|11881.7|11877.7|36242
1694012400000|2023-09-06 15:00:00|11919.2|11915.2|11903.6|11899.6|11919.2|11915.2|11894.2|11890.2|9196
1694016000000|2023-09-06 16:00:00|11906.7|11902.7|11909.8|11905.8|11916.1|11912.1|11897.3|11893.3|6256
1694019600000|2023-09-06 17:00:00|11906.7|11902.7|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|7129
1694023200000|2023-09-06 18:00:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|9970
1694026800000|2023-09-06 19:00:00|11919.2|11915.2|11906.7|11902.7|11922.3|11918.3|11900.4|11896.4|12036
1694030400000|2023-09-06 20:00:00|11909.8|11905.8|11922.3|11918.3|11922.3|11918.3|11900.4|11896.4|8316
1694037600000|2023-09-06 22:00:00|11919.2|11915.2|11906.7|11902.7|11922.3|11918.3|11906.7|11902.7|618
1694041200000|2023-09-06 23:00:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|419
1694044800000|2023-09-07 00:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|905
1694048400000|2023-09-07 01:00:00|11900.4|11896.4|11919.2|11915.2|11919.2|11915.2|11900.4|11896.4|989
1694052000000|2023-09-07 02:00:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|840
1694055600000|2023-09-07 03:00:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|535
1694059200000|2023-09-07 04:00:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|1047
1694062800000|2023-09-07 05:00:00|11906.7|11902.7|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|793
1694066400000|2023-09-07 06:00:00|11898.9|11894.9|11909.8|11905.8|11916.1|11912.1|11897.3|11893.3|2013
1694070000000|2023-09-07 07:00:00|11912.9|11908.9|11925.4|11921.4|11925.4|11921.4|11900.4|11896.4|3739
1694073600000|2023-09-07 08:00:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11916.1|11912.1|2003
1694077200000|2023-09-07 09:00:00|11922.3|11918.3|11934.8|11930.8|11937.9|11933.9|11922.3|11918.3|1932
1694080800000|2023-09-07 10:00:00|11931.7|11927.7|11928.6|11924.6|11937.9|11933.9|11919.2|11915.2|1960
1694084400000|2023-09-07 11:00:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11919.2|11915.2|3071
1694088000000|2023-09-07 12:00:00|11925.4|11921.4|11922.3|11918.3|11931.7|11927.7|11884.8|11880.8|13992
1694091600000|2023-09-07 13:00:00|11919.2|11915.2|11912.9|11908.9|11941.1|11937.1|11909.8|11905.8|13746
1694095200000|2023-09-07 14:00:00|11916.1|11912.1|11906.7|11902.7|11931.7|11927.7|11906.7|11902.7|15001
1694098800000|2023-09-07 15:00:00|11903.6|11899.6|11928.6|11924.6|11928.6|11924.6|11903.6|11899.6|7844
1694102400000|2023-09-07 16:00:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|7304
1694106000000|2023-09-07 17:00:00|11925.4|11921.4|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|5389
1694109600000|2023-09-07 18:00:00|11922.3|11918.3|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|4921
1694113200000|2023-09-07 19:00:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|7867
1694116800000|2023-09-07 20:00:00|11934.8|11930.8|11953.6|11949.6|11953.6|11949.6|11934.8|11930.8|7660
1694124000000|2023-09-07 22:00:00|11950.4|11946.4|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|925
1694127600000|2023-09-07 23:00:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|293
1694131200000|2023-09-08 00:00:00|11950.4|11946.4|11975.4|11971.4|12000.4|11996.4|11950.4|11946.4|4783
1694134800000|2023-09-08 01:00:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|991
1694138400000|2023-09-08 02:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|819
1694142000000|2023-09-08 03:00:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|552
1694145600000|2023-09-08 04:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|490
1694149200000|2023-09-08 05:00:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|1104
1694152800000|2023-09-08 06:00:00|11978.6|11974.6|11978.6|11974.6|11997.3|11993.3|11978.6|11974.6|2756
1694156400000|2023-09-08 07:00:00|11980.1|11976.1|11959.8|11955.8|11991.1|11987.1|11958.3|11954.3|3526
1694160000000|2023-09-08 08:00:00|11962.9|11958.9|11953.6|11949.6|11966.1|11962.1|11950.4|11946.4|1535
1694163600000|2023-09-08 09:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11944.2|11940.2|1969
1694167200000|2023-09-08 10:00:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|1543
1694170800000|2023-09-08 11:00:00|11953.6|11949.6|11928.6|11924.6|11953.6|11949.6|11928.6|11924.6|3660
1694174400000|2023-09-08 12:00:00|11931.7|11927.7|11947.3|11943.3|11962.9|11958.9|11925.4|11921.4|8772
1694178000000|2023-09-08 13:00:00|11950.4|11946.4|12012.9|12008.9|12016.1|12012.1|11944.2|11940.2|16453
1694181600000|2023-09-08 14:00:00|12009.8|12005.8|11994.2|11990.2|12016.1|12012.1|11991.1|11987.1|15066
1694185200000|2023-09-08 15:00:00|11991.1|11987.1|11959.8|11955.8|11997.3|11993.3|11956.7|11952.7|9349
1694188800000|2023-09-08 16:00:00|11962.9|11958.9|11950.4|11946.4|11972.3|11968.3|11944.2|11940.2|6297
1694192400000|2023-09-08 17:00:00|11947.3|11943.3|11959.8|11955.8|11962.9|11958.9|11947.3|11943.3|4069
1694196000000|2023-09-08 18:00:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|3863
1694199600000|2023-09-08 19:00:00|11958.3|11954.3|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|4396
1694203200000|2023-09-08 20:00:00|11962.9|11958.9|11950.4|11946.4|11962.9|11958.9|11950.4|11946.4|3572
1694383200000|2023-09-10 22:00:00|11934.8|11930.8|11950.4|11946.4|11953.6|11949.6|11934.8|11930.8|2319
1694386800000|2023-09-10 23:00:00|11947.3|11943.3|11922.3|11918.3|11947.3|11943.3|11922.3|11918.3|2327
1694390400000|2023-09-11 00:00:00|11925.4|11921.4|11922.3|11918.3|11934.8|11930.8|11919.2|11915.2|2134
1694394000000|2023-09-11 01:00:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11903.6|11899.6|3488
1694397600000|2023-09-11 02:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|479
1694401200000|2023-09-11 03:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|509
1694404800000|2023-09-11 04:00:00|11909.8|11905.8|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|923
1694408400000|2023-09-11 05:00:00|11897.3|11893.3|11911.4|11907.4|11916.1|11912.1|11897.3|11893.3|2031
1694412000000|2023-09-11 06:00:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|2503
1694415600000|2023-09-11 07:00:00|11909.8|11905.8|11906.7|11902.7|11925.4|11921.4|11906.7|11902.7|2770
1694419200000|2023-09-11 08:00:00|11903.6|11899.6|11919.2|11915.2|11925.4|11921.4|11903.6|11899.6|1750
1694422800000|2023-09-11 09:00:00|11922.3|11918.3|11903.6|11899.6|11925.4|11921.4|11897.3|11893.3|1786
1694426400000|2023-09-11 10:00:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|2780
1694430000000|2023-09-11 11:00:00|11897.3|11893.3|11884.8|11880.8|11900.4|11896.4|11881.7|11877.7|5987
1694433600000|2023-09-11 12:00:00|11881.7|11877.7|11900.4|11896.4|11912.9|11908.9|11881.7|11877.7|11745
1694437200000|2023-09-11 13:00:00|11903.6|11899.6|11925.4|11921.4|11925.4|11921.4|11887.9|11883.9|15124
1694440800000|2023-09-11 14:00:00|11928.6|11924.6|11900.4|11896.4|11934.8|11930.8|11897.3|11893.3|11049
1694444400000|2023-09-11 15:00:00|11903.6|11899.6|11903.6|11899.6|11919.2|11915.2|11900.4|11896.4|7806
1694448000000|2023-09-11 16:00:00|11900.4|11896.4|11909.8|11905.8|11919.2|11915.2|11900.4|11896.4|4118
1694451600000|2023-09-11 17:00:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|4467
1694455200000|2023-09-11 18:00:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|5012
1694458800000|2023-09-11 19:00:00|11912.9|11908.9|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|6558
1694462400000|2023-09-11 20:00:00|11912.9|11908.9|11905.1|11901.1|11912.9|11908.9|11900.4|11896.4|4332
1694469600000|2023-09-11 22:00:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|385
1694473200000|2023-09-11 23:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|506
1694476800000|2023-09-12 00:00:00|11894.2|11890.2|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|1029
1694480400000|2023-09-12 01:00:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|1005
1694484000000|2023-09-12 02:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|638
1694487600000|2023-09-12 03:00:00|11900.4|11896.4|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|811
1694491200000|2023-09-12 04:00:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|519
1694494800000|2023-09-12 05:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1165
1694498400000|2023-09-12 06:00:00|11905.1|11901.1|11900.4|11896.4|11912.9|11908.9|11897.3|11893.3|1418
1694502000000|2023-09-12 07:00:00|11903.6|11899.6|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|2953
1694505600000|2023-09-12 08:00:00|11916.1|11912.1|11928.6|11924.6|11934.8|11930.8|11916.1|11912.1|3010
1694509200000|2023-09-12 09:00:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11916.1|11912.1|2332
1694512800000|2023-09-12 10:00:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|907
1694516400000|2023-09-12 11:00:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11900.4|11896.4|5133
1694520000000|2023-09-12 12:00:00|11912.9|11908.9|11919.2|11915.2|11953.6|11949.6|11909.8|11905.8|12273
1694523600000|2023-09-12 13:00:00|11916.1|11912.1|11900.4|11896.4|11928.6|11924.6|11900.4|11896.4|10030
1694527200000|2023-09-12 14:00:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|7912
1694530800000|2023-09-12 15:00:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|6919
1694534400000|2023-09-12 16:00:00|11919.2|11915.2|11909.8|11905.8|11925.4|11921.4|11909.8|11905.8|5943
1694538000000|2023-09-12 17:00:00|11912.9|11908.9|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|7344
1694541600000|2023-09-12 18:00:00|11925.4|11921.4|11947.3|11943.3|11947.3|11943.3|11925.4|11921.4|8679
1694545200000|2023-09-12 19:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|5808
1694548800000|2023-09-12 20:00:00|11950.4|11946.4|11928.6|11924.6|11950.4|11946.4|11925.4|11921.4|9448
1694556000000|2023-09-12 22:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|609
1694559600000|2023-09-12 23:00:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|876
1694563200000|2023-09-13 00:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|1178
1694566800000|2023-09-13 01:00:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|1084
1694570400000|2023-09-13 02:00:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|988
1694574000000|2023-09-13 03:00:00|11916.1|11912.1|11920.8|11916.8|11922.3|11918.3|11916.1|11912.1|632
1694577600000|2023-09-13 04:00:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|922
1694581200000|2023-09-13 05:00:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|1146
1694584800000|2023-09-13 06:00:00|11906.7|11902.7|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|2816
1694588400000|2023-09-13 07:00:00|11912.9|11908.9|11900.4|11896.4|11912.9|11908.9|11897.3|11893.3|3428
1694592000000|2023-09-13 08:00:00|11897.3|11893.3|11891.1|11887.1|11912.9|11908.9|11891.1|11887.1|5268
1694595600000|2023-09-13 09:00:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|2947
1694599200000|2023-09-13 10:00:00|11884.8|11880.8|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|3590
1694602800000|2023-09-13 11:00:00|11894.2|11890.2|11894.2|11890.2|11900.4|11896.4|11887.9|11883.9|4731
1694606400000|2023-09-13 12:00:00|11891.1|11887.1|11912.9|11908.9|11925.4|11921.4|11833.3|11829.3|34096
1694610000000|2023-09-13 13:00:00|11909.8|11905.8|11931.7|11927.7|11947.3|11943.3|11897.3|11893.3|20220
1694613600000|2023-09-13 14:00:00|11928.6|11924.6|11922.3|11918.3|11934.8|11930.8|11916.1|11912.1|9506
1694617200000|2023-09-13 15:00:00|11919.2|11915.2|11934.8|11930.8|11934.8|11930.8|11909.8|11905.8|10025
1694620800000|2023-09-13 16:00:00|11937.9|11933.9|11966.1|11962.1|11972.3|11968.3|11937.9|11933.9|14317
1694624400000|2023-09-13 17:00:00|11964.5|11960.5|11981.7|11977.7|11981.7|11977.7|11947.3|11943.3|17656
1694628000000|2023-09-13 18:00:00|11984.8|11980.8|11969.2|11965.2|11984.8|11980.8|11962.9|11958.9|7273
1694631600000|2023-09-13 19:00:00|11966.1|11962.1|11962.9|11958.9|11978.6|11974.6|11956.7|11952.7|8583
1694635200000|2023-09-13 20:00:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|9974
1694642400000|2023-09-13 22:00:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|382
1694646000000|2023-09-13 23:00:00|11959.8|11955.8|11975.4|11971.4|11975.4|11971.4|11959.8|11955.8|1046
1694649600000|2023-09-14 00:00:00|11972.3|11968.3|11987.9|11983.9|11994.2|11990.2|11969.2|11965.2|2125
1694653200000|2023-09-14 01:00:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1346
1694656800000|2023-09-14 02:00:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|1065
1694660400000|2023-09-14 03:00:00|11983.3|11979.3|11991.1|11987.1|11994.2|11990.2|11983.3|11979.3|397
1694664000000|2023-09-14 04:00:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|721
1694667600000|2023-09-14 05:00:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|1056
1694671200000|2023-09-14 06:00:00|12000.4|11996.4|11978.6|11974.6|12000.4|11996.4|11978.6|11974.6|1727
1694674800000|2023-09-14 07:00:00|11981.7|11977.7|11953.6|11949.6|11981.7|11977.7|11953.6|11949.6|3188
1694678400000|2023-09-14 08:00:00|11950.4|11946.4|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|2450
1694682000000|2023-09-14 09:00:00|11950.4|11946.4|11944.2|11940.2|11959.8|11955.8|11937.9|11933.9|4305
1694685600000|2023-09-14 10:00:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|2811
1694689200000|2023-09-14 11:00:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11934.8|11930.8|3971
1694692800000|2023-09-14 12:00:00|11941.1|11937.1|11956.7|11952.7|11994.2|11990.2|11919.2|11915.2|29558
1694696400000|2023-09-14 13:00:00|11953.6|11949.6|11922.3|11918.3|11997.3|11993.3|11916.1|11912.1|31057
1694700000000|2023-09-14 14:00:00|11923.9|11919.9|11941.1|11937.1|11950.4|11946.4|11900.4|11896.4|19007
1694703600000|2023-09-14 15:00:00|11937.9|11933.9|11909.8|11905.8|11950.4|11946.4|11909.8|11905.8|13672
1694707200000|2023-09-14 16:00:00|11908.3|11904.3|11900.4|11896.4|11919.2|11915.2|11894.2|11890.2|7420
1694710800000|2023-09-14 17:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|8566
1694714400000|2023-09-14 18:00:00|11894.2|11890.2|11909.8|11905.8|11919.2|11915.2|11894.2|11890.2|8472
1694718000000|2023-09-14 19:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|7944
1694721600000|2023-09-14 20:00:00|11903.6|11899.6|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|4364
1694728800000|2023-09-14 22:00:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|713
1694732400000|2023-09-14 23:00:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|408
1694736000000|2023-09-15 00:00:00|11909.8|11905.8|11912.9|11908.9|11919.2|11915.2|11906.7|11902.7|650
1694739600000|2023-09-15 01:00:00|11916.1|11912.1|11928.6|11924.6|11928.6|11924.6|11909.8|11905.8|1105
1694743200000|2023-09-15 02:00:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11909.8|11905.8|970
1694746800000|2023-09-15 03:00:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|370
1694750400000|2023-09-15 04:00:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|378
1694754000000|2023-09-15 05:00:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|585
1694757600000|2023-09-15 06:00:00|11923.9|11919.9|11906.7|11902.7|11925.4|11921.4|11903.6|11899.6|2307
1694761200000|2023-09-15 07:00:00|11903.6|11899.6|11869.2|11865.2|11906.7|11902.7|11866.1|11862.1|4390
1694764800000|2023-09-15 08:00:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|3558
1694768400000|2023-09-15 09:00:00|11859.8|11855.8|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|4657
1694772000000|2023-09-15 10:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|3577
1694775600000|2023-09-15 11:00:00|11852|11848|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|4830
1694779200000|2023-09-15 12:00:00|11858.3|11854.3|11850.4|11846.4|11869.2|11865.2|11841.1|11837.1|13816
1694782800000|2023-09-15 13:00:00|11853.6|11849.6|11841.1|11837.1|11884.8|11880.8|11837.9|11833.9|16338
1694786400000|2023-09-15 14:00:00|11862.9|11858.9|11866.1|11862.1|11887.9|11883.9|11850.4|11846.4|17603
1694790000000|2023-09-15 15:00:00|11862.9|11858.9|11850.4|11846.4|11872.3|11868.3|11847.3|11843.3|7687
1694793600000|2023-09-15 16:00:00|11847.3|11843.3|11859.8|11855.8|11862.9|11858.9|11847.3|11843.3|3879
1694797200000|2023-09-15 17:00:00|11862.9|11858.9|11872.3|11868.3|11875.4|11871.4|11859.8|11855.8|5355
1694800800000|2023-09-15 18:00:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|5231
1694804400000|2023-09-15 19:00:00|11859.8|11855.8|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|7224
1694808000000|2023-09-15 20:00:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|4974
1694988000000|2023-09-17 22:00:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|939
1694991600000|2023-09-17 23:00:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|650
1694995200000|2023-09-18 00:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|775
1694998800000|2023-09-18 01:00:00|11841.1|11837.1|11825.4|11821.4|11841.1|11837.1|11825.4|11821.4|1356
1695002400000|2023-09-18 02:00:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|867
1695006000000|2023-09-18 03:00:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|242
1695009600000|2023-09-18 04:00:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|480
1695013200000|2023-09-18 05:00:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|692
1695016800000|2023-09-18 06:00:00|11828.6|11824.6|11831.7|11827.7|11833.3|11829.3|11822.3|11818.3|1739
1695020400000|2023-09-18 07:00:00|11828.6|11824.6|11822.3|11818.3|11834.8|11830.8|11819.2|11815.2|3225
1695024000000|2023-09-18 08:00:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11819.2|11815.2|2934
1695027600000|2023-09-18 09:00:00|11830.1|11826.1|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|1238
1695031200000|2023-09-18 10:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11825.4|11821.4|2176
1695034800000|2023-09-18 11:00:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11831.7|11827.7|3536
1695038400000|2023-09-18 12:00:00|11841.1|11837.1|11828.6|11824.6|11856.7|11852.7|11825.4|11821.4|10140
1695042000000|2023-09-18 13:00:00|11825.4|11821.4|11841.1|11837.1|11862.9|11858.9|11812.9|11808.9|12060
1695045600000|2023-09-18 14:00:00|11837.9|11833.9|11850.4|11846.4|11853.6|11849.6|11834.8|11830.8|12460
1695049200000|2023-09-18 15:00:00|11847.3|11843.3|11862.9|11858.9|11862.9|11858.9|11837.9|11833.9|5555
1695052800000|2023-09-18 16:00:00|11866.1|11862.1|11878.6|11874.6|11878.6|11874.6|11859.8|11855.8|6186
1695056400000|2023-09-18 17:00:00|11877|11873|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|5788
1695060000000|2023-09-18 18:00:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|6332
1695063600000|2023-09-18 19:00:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|7104
1695067200000|2023-09-18 20:00:00|11878.6|11874.6|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|6058
1695074400000|2023-09-18 22:00:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|594
1695078000000|2023-09-18 23:00:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|553
1695081600000|2023-09-19 00:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|968
1695085200000|2023-09-19 01:00:00|11898.9|11894.9|11891.1|11887.1|11898.9|11894.9|11887.9|11883.9|1160
1695088800000|2023-09-19 02:00:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|648
1695092400000|2023-09-19 03:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|470
1695096000000|2023-09-19 04:00:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|514
1695099600000|2023-09-19 05:00:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|946
1695103200000|2023-09-19 06:00:00|11881.7|11877.7|11872.3|11868.3|11881.7|11877.7|11866.1|11862.1|3142
1695106800000|2023-09-19 07:00:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|2632
1695110400000|2023-09-19 08:00:00|11875.4|11871.4|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|2223
1695114000000|2023-09-19 09:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|2363
1695117600000|2023-09-19 10:00:00|11875.4|11871.4|11878.6|11874.6|11891.1|11887.1|11875.4|11871.4|2219
1695121200000|2023-09-19 11:00:00|11881.7|11877.7|11866.1|11862.1|11884.8|11880.8|11862.9|11858.9|3982
1695124800000|2023-09-19 12:00:00|11867.6|11863.6|11828.6|11824.6|11869.2|11865.2|11822.3|11818.3|12839
1695128400000|2023-09-19 13:00:00|11831.7|11827.7|11847.3|11843.3|11866.1|11862.1|11809.8|11805.8|24707
1695132000000|2023-09-19 14:00:00|11850.4|11846.4|11856.7|11852.7|11875.4|11871.4|11847.3|11843.3|14381
1695135600000|2023-09-19 15:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|8770
1695139200000|2023-09-19 16:00:00|11853.6|11849.6|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|8665
1695142800000|2023-09-19 17:00:00|11858.3|11854.3|11856.7|11852.7|11872.3|11868.3|11853.6|11849.6|8894
1695146400000|2023-09-19 18:00:00|11853.6|11849.6|11822.3|11818.3|11853.6|11849.6|11822.3|11818.3|12969
1695150000000|2023-09-19 19:00:00|11819.2|11815.2|11819.2|11815.2|11828.6|11824.6|11812.9|11808.9|9564
1695153600000|2023-09-19 20:00:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|4716
1695160800000|2023-09-19 22:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|1024
1695164400000|2023-09-19 23:00:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|896
1695168000000|2023-09-20 00:00:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|1222
1695171600000|2023-09-20 01:00:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|484
1695175200000|2023-09-20 02:00:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|492
1695178800000|2023-09-20 03:00:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|373
1695182400000|2023-09-20 04:00:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|235
1695186000000|2023-09-20 05:00:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1089
1695189600000|2023-09-20 06:00:00|11827|11823|11833.3|11829.3|11844.2|11840.2|11822.3|11818.3|5251
1695193200000|2023-09-20 07:00:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|3930
1695196800000|2023-09-20 08:00:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11825.4|11821.4|2940
1695200400000|2023-09-20 09:00:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|2475
1695204000000|2023-09-20 10:00:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|1952
1695207600000|2023-09-20 11:00:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11837.9|11833.9|2609
1695211200000|2023-09-20 12:00:00|11847.3|11843.3|11847.3|11843.3|11856.7|11852.7|11825.4|11821.4|8528
1695214800000|2023-09-20 13:00:00|11850.4|11846.4|11866.1|11862.1|11878.6|11874.6|11847.3|11843.3|11007
1695218400000|2023-09-20 14:00:00|11862.9|11858.9|11869.2|11865.2|11878.6|11874.6|11859.8|11855.8|10370
1695222000000|2023-09-20 15:00:00|11872.3|11868.3|11872.3|11868.3|11891.1|11887.1|11869.2|11865.2|8606
1695225600000|2023-09-20 16:00:00|11869.2|11865.2|11884.8|11880.8|11887.9|11883.9|11862.9|11858.9|5594
1695229200000|2023-09-20 17:00:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|7914
1695232800000|2023-09-20 18:00:00|11883.3|11879.3|11859.8|11855.8|11889.5|11885.5|11837.9|11833.9|32202
1695236400000|2023-09-20 19:00:00|11856.7|11852.7|11828.6|11824.6|11862.9|11858.9|11825.4|11821.4|20768
1695240000000|2023-09-20 20:00:00|11825.4|11821.4|11781.7|11777.7|11828.6|11824.6|11778.6|11774.6|13912
1695247200000|2023-09-20 22:00:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|3496
1695250800000|2023-09-20 23:00:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|1539
1695254400000|2023-09-21 00:00:00|11781.7|11777.7|11737.9|11733.9|11784.8|11780.8|11734.8|11730.8|5142
1695258000000|2023-09-21 01:00:00|11734.8|11730.8|11747.3|11743.3|11750.4|11746.4|11731.7|11727.7|2057
1695261600000|2023-09-21 02:00:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|731
1695265200000|2023-09-21 03:00:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|686
1695268800000|2023-09-21 04:00:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|1008
1695272400000|2023-09-21 05:00:00|11747.3|11743.3|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|1579
1695276000000|2023-09-21 06:00:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|2781
1695279600000|2023-09-21 07:00:00|11756.7|11752.7|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|5289
1695283200000|2023-09-21 08:00:00|11759.8|11755.8|11734.8|11730.8|11762.9|11758.9|11734.8|11730.8|3580
1695286800000|2023-09-21 09:00:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11719.2|11715.2|3123
1695290400000|2023-09-21 10:00:00|11734.8|11730.8|11747.3|11743.3|11748.9|11744.9|11734.8|11730.8|4569
1695294000000|2023-09-21 11:00:00|11748.9|11744.9|11712.9|11708.9|11753.6|11749.6|11709.8|11705.8|13124
1695297600000|2023-09-21 12:00:00|11709.8|11705.8|11662.9|11658.9|11712.9|11708.9|11653.6|11649.6|24987
1695301200000|2023-09-21 13:00:00|11666.1|11662.1|11630.1|11626.1|11681.7|11677.7|11625.4|11621.4|38443
1695304800000|2023-09-21 14:00:00|11631.7|11627.7|11644.2|11640.2|11666.1|11662.1|11628.6|11624.6|26652
1695308400000|2023-09-21 15:00:00|11641.1|11637.1|11637.9|11633.9|11653.6|11649.6|11616.1|11612.1|26916
1695312000000|2023-09-21 16:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11616.1|11612.1|13486
1695315600000|2023-09-21 17:00:00|11637.9|11633.9|11634.8|11630.8|11650.4|11646.4|11634.8|11630.8|7742
1695319200000|2023-09-21 18:00:00|11637.9|11633.9|11628.6|11624.6|11644.2|11640.2|11628.6|11624.6|14443
1695322800000|2023-09-21 19:00:00|11625.4|11621.4|11616.1|11612.1|11631.7|11627.7|11616.1|11612.1|14586
1695326400000|2023-09-21 20:00:00|11612.9|11608.9|11597.3|11593.3|11619.2|11615.2|11594.2|11590.2|11683
1695333600000|2023-09-21 22:00:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|1835
1695337200000|2023-09-21 23:00:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11584.8|11580.8|1882
1695340800000|2023-09-22 00:00:00|11600.4|11596.4|11594.2|11590.2|11606.7|11602.7|11587.9|11583.9|1961
1695344400000|2023-09-22 01:00:00|11591.1|11587.1|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|2496
1695348000000|2023-09-22 02:00:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|1500
1695351600000|2023-09-22 03:00:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11575.4|11571.4|2550
1695355200000|2023-09-22 04:00:00|11587.9|11583.9|11600.4|11596.4|11600.4|11596.4|11587.9|11583.9|4291
1695358800000|2023-09-22 05:00:00|11597.3|11593.3|11587.9|11583.9|11600.4|11596.4|11587.9|11583.9|2067
1695362400000|2023-09-22 06:00:00|11584.8|11580.8|11597.3|11593.3|11606.7|11602.7|11584.8|11580.8|5085
1695366000000|2023-09-22 07:00:00|11600.4|11596.4|11628.6|11624.6|11637.9|11633.9|11594.2|11590.2|8737
1695369600000|2023-09-22 08:00:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11609.8|11605.8|5601
1695373200000|2023-09-22 09:00:00|11616.1|11612.1|11612.9|11608.9|11631.7|11627.7|11612.9|11608.9|4273
1695376800000|2023-09-22 10:00:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|4369
1695380400000|2023-09-22 11:00:00|11606.7|11602.7|11600.4|11596.4|11616.1|11612.1|11600.4|11596.4|6584
1695384000000|2023-09-22 12:00:00|11603.6|11599.6|11625.4|11621.4|11637.9|11633.9|11600.4|11596.4|14819
1695387600000|2023-09-22 13:00:00|11622.3|11618.3|11644.2|11640.2|11647.3|11643.3|11606.7|11602.7|18936
1695391200000|2023-09-22 14:00:00|11641.1|11637.1|11681.7|11677.7|11684.8|11680.8|11641.1|11637.1|18805
1695394800000|2023-09-22 15:00:00|11678.6|11674.6|11684.8|11680.8|11703.6|11699.6|11672.3|11668.3|17004
1695398400000|2023-09-22 16:00:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11675.4|11671.4|6998
1695402000000|2023-09-22 17:00:00|11691.1|11687.1|11703.6|11699.6|11709.8|11705.8|11687.9|11683.9|14653
1695405600000|2023-09-22 18:00:00|11706.7|11702.7|11691.1|11687.1|11709.8|11705.8|11687.9|11683.9|8188
1695409200000|2023-09-22 19:00:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|8555
1695412800000|2023-09-22 20:00:00|11694.2|11690.2|11687.9|11683.9|11700.4|11696.4|11684.8|11680.8|5862
1695592800000|2023-09-24 22:00:00|11694.2|11690.2|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|1463
1695596400000|2023-09-24 23:00:00|11687.9|11683.9|11678.6|11674.6|11697.3|11693.3|11678.6|11674.6|631
1695600000000|2023-09-25 00:00:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11659.8|11655.8|2660
1695603600000|2023-09-25 01:00:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11656.7|11652.7|1834
1695607200000|2023-09-25 02:00:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|1741
1695610800000|2023-09-25 03:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|1117
1695614400000|2023-09-25 04:00:00|11655.1|11651.1|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|990
1695618000000|2023-09-25 05:00:00|11644.2|11640.2|11647.3|11643.3|11656.7|11652.7|11641.1|11637.1|1211
1695621600000|2023-09-25 06:00:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|2798
1695625200000|2023-09-25 07:00:00|11647.3|11643.3|11625.4|11621.4|11650.4|11646.4|11622.3|11618.3|4442
1695628800000|2023-09-25 08:00:00|11628.6|11624.6|11609.8|11605.8|11628.6|11624.6|11603.6|11599.6|5288
1695632400000|2023-09-25 09:00:00|11612.9|11608.9|11597.3|11593.3|11616.1|11612.1|11594.2|11590.2|6644
1695636000000|2023-09-25 10:00:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11584.8|11580.8|5915
1695639600000|2023-09-25 11:00:00|11600.4|11596.4|11572.3|11568.3|11600.4|11596.4|11566.1|11562.1|9519
1695643200000|2023-09-25 12:00:00|11575.4|11571.4|11550.4|11546.4|11581.7|11577.7|11547.3|11543.3|20088
1695646800000|2023-09-25 13:00:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11516.1|11512.1|25321
1695650400000|2023-09-25 14:00:00|11544.2|11540.2|11522.3|11518.3|11544.2|11540.2|11506.7|11502.7|23356
1695654000000|2023-09-25 15:00:00|11525.4|11521.4|11509.8|11505.8|11547.3|11543.3|11506.7|11502.7|14596
1695657600000|2023-09-25 16:00:00|11512.9|11508.9|11516.1|11512.1|11522.3|11518.3|11509.8|11505.8|9100
1695661200000|2023-09-25 17:00:00|11512.9|11508.9|11509.8|11505.8|11522.3|11518.3|11506.7|11502.7|7207
1695664800000|2023-09-25 18:00:00|11506.7|11502.7|11487.9|11483.9|11506.7|11502.7|11481.7|11477.7|16628
1695668400000|2023-09-25 19:00:00|11491.1|11487.1|11478.6|11474.6|11494.2|11490.2|11472.3|11468.3|18860
1695672000000|2023-09-25 20:00:00|11481.7|11477.7|11500.4|11496.4|11503.6|11499.6|11478.6|11474.6|12944
1695679200000|2023-09-25 22:00:00|11503.6|11499.6|11487.9|11483.9|11503.6|11499.6|11487.9|11483.9|1238
1695682800000|2023-09-25 23:00:00|11484.8|11480.8|11484.8|11480.8|11494.2|11490.2|11478.6|11474.6|943
1695686400000|2023-09-26 00:00:00|11481.7|11477.7|11453.6|11449.6|11484.8|11480.8|11453.6|11449.6|2375
1695690000000|2023-09-26 01:00:00|11456.7|11452.7|11462.9|11458.9|11469.2|11465.2|11453.6|11449.6|2432
1695693600000|2023-09-26 02:00:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|1894
1695697200000|2023-09-26 03:00:00|11456.7|11452.7|11469.2|11465.2|11472.3|11468.3|11456.7|11452.7|2165
1695700800000|2023-09-26 04:00:00|11472.3|11468.3|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|1734
1695704400000|2023-09-26 05:00:00|11481.7|11477.7|11469.2|11465.2|11487.9|11483.9|11469.2|11465.2|1367
1695708000000|2023-09-26 06:00:00|11472.3|11468.3|11469.2|11465.2|11478.6|11474.6|11462.9|11458.9|5342
1695711600000|2023-09-26 07:00:00|11472.3|11468.3|11509.8|11505.8|11509.8|11505.8|11469.2|11465.2|5968
1695715200000|2023-09-26 08:00:00|11512.9|11508.9|11516.1|11512.1|11541.1|11537.1|11509.8|11505.8|8881
1695718800000|2023-09-26 09:00:00|11512.9|11508.9|11525.4|11521.4|11531.7|11527.7|11509.8|11505.8|6348
1695722400000|2023-09-26 10:00:00|11527|11523|11534.8|11530.8|11534.8|11530.8|11516.1|11512.1|3038
1695726000000|2023-09-26 11:00:00|11531.7|11527.7|11541.1|11537.1|11566.1|11562.1|11528.6|11524.6|12963
1695729600000|2023-09-26 12:00:00|11544.2|11540.2|11544.2|11540.2|11575.4|11571.4|11534.8|11530.8|21949
1695733200000|2023-09-26 13:00:00|11541.1|11537.1|11508.3|11504.3|11541.1|11537.1|11491.1|11487.1|28313
1695736800000|2023-09-26 14:00:00|11506.7|11502.7|11484.8|11480.8|11528.6|11524.6|11475.4|11471.4|24733
1695740400000|2023-09-26 15:00:00|11481.7|11477.7|11469.2|11465.2|11487.9|11483.9|11456.7|11452.7|27873
1695744000000|2023-09-26 16:00:00|11472.3|11468.3|11462.9|11458.9|11475.4|11471.4|11456.7|11452.7|8672
1695747600000|2023-09-26 17:00:00|11459.8|11455.8|11475.4|11471.4|11475.4|11471.4|11459.8|11455.8|6256
1695751200000|2023-09-26 18:00:00|11472.3|11468.3|11441.1|11437.1|11472.3|11468.3|11434.8|11430.8|17033
1695754800000|2023-09-26 19:00:00|11437.9|11433.9|11450.4|11446.4|11453.6|11449.6|11434.8|11430.8|11668
1695758400000|2023-09-26 20:00:00|11448.9|11444.9|11466.1|11462.1|11469.2|11465.2|11447.3|11443.3|12098
1695765600000|2023-09-26 22:00:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|852
1695769200000|2023-09-26 23:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11466.1|11462.1|776
1695772800000|2023-09-27 00:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|2414
1695776400000|2023-09-27 01:00:00|11478.6|11474.6|11500.4|11496.4|11506.7|11502.7|11478.6|11474.6|12161
1695780000000|2023-09-27 02:00:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|4157
1695783600000|2023-09-27 03:00:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|584
1695787200000|2023-09-27 04:00:00|11500.4|11496.4|11497.3|11493.3|11503.6|11499.6|11491.1|11487.1|4251
1695790800000|2023-09-27 05:00:00|11500.4|11496.4|11487.9|11483.9|11500.4|11496.4|11484.8|11480.8|1579
1695794400000|2023-09-27 06:00:00|11484.8|11480.8|11512.9|11508.9|11516.1|11512.1|11484.8|11480.8|4456
1695798000000|2023-09-27 07:00:00|11516.1|11512.1|11525.4|11521.4|11528.6|11524.6|11509.8|11505.8|3992
1695801600000|2023-09-27 08:00:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|2615
1695805200000|2023-09-27 09:00:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11522.3|11518.3|2763
1695808800000|2023-09-27 10:00:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|4731
1695812400000|2023-09-27 11:00:00|11522.3|11518.3|11516.1|11512.1|11534.8|11530.8|11509.8|11505.8|5963
1695816000000|2023-09-27 12:00:00|11519.2|11515.2|11541.1|11537.1|11547.3|11543.3|11497.3|11493.3|21675
1695819600000|2023-09-27 13:00:00|11539.5|11535.5|11494.2|11490.2|11541.1|11537.1|11494.2|11490.2|17137
1695823200000|2023-09-27 14:00:00|11497.3|11493.3|11437.9|11433.9|11503.6|11499.6|11437.9|11433.9|27356
1695826800000|2023-09-27 15:00:00|11434.8|11430.8|11416.1|11412.1|11450.4|11446.4|11406.7|11402.7|21658
1695830400000|2023-09-27 16:00:00|11419.2|11415.2|11397.3|11393.3|11422.3|11418.3|11394.2|11390.2|18296
1695834000000|2023-09-27 17:00:00|11398.9|11394.9|11366.1|11362.1|11403.6|11399.6|11353.6|11349.6|31383
1695837600000|2023-09-27 18:00:00|11362.9|11358.9|11353.6|11349.6|11366.1|11362.1|11337.9|11333.9|25593
1695841200000|2023-09-27 19:00:00|11356.7|11352.7|11372.3|11368.3|11375.4|11371.4|11347.3|11343.3|25576
1695844800000|2023-09-27 20:00:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|12919
1695852000000|2023-09-27 22:00:00|11375.4|11371.4|11369.2|11365.2|11378.6|11374.6|11362.9|11358.9|1348
1695855600000|2023-09-27 23:00:00|11372.3|11368.3|11366.1|11362.1|11372.3|11368.3|11359.8|11355.8|863
1695859200000|2023-09-28 00:00:00|11369.2|11365.2|11375.4|11371.4|11375.4|11371.4|11356.7|11352.7|3078
1695862800000|2023-09-28 01:00:00|11372.3|11368.3|11366.1|11362.1|11378.6|11374.6|11353.6|11349.6|7722
1695866400000|2023-09-28 02:00:00|11369.2|11365.2|11372.3|11368.3|11375.4|11371.4|11366.1|11362.1|1739
1695870000000|2023-09-28 03:00:00|11375.4|11371.4|11378.6|11374.6|11384.8|11380.8|11375.4|11371.4|2511
1695873600000|2023-09-28 04:00:00|11381.7|11377.7|11381.7|11377.7|11387.9|11383.9|11375.4|11371.4|1120
1695877200000|2023-09-28 05:00:00|11384.8|11380.8|11384.8|11380.8|11397.3|11393.3|11381.7|11377.7|2873
1695880800000|2023-09-28 06:00:00|11381.7|11377.7|11369.2|11365.2|11387.9|11383.9|11366.1|11362.1|3366
1695884400000|2023-09-28 07:00:00|11366.1|11362.1|11369.2|11365.2|11381.7|11377.7|11356.7|11352.7|6780
1695888000000|2023-09-28 08:00:00|11370.8|11366.8|11331.7|11327.7|11372.3|11368.3|11325.4|11321.4|8043
1695891600000|2023-09-28 09:00:00|11328.6|11324.6|11331.7|11327.7|11331.7|11327.7|11312.9|11308.9|9843
1695895200000|2023-09-28 10:00:00|11328.6|11324.6|11303.6|11299.6|11334.8|11330.8|11300.4|11296.4|9037
1695898800000|2023-09-28 11:00:00|11306.7|11302.7|11316.1|11312.1|11322.3|11318.3|11300.4|11296.4|7883
1695902400000|2023-09-28 12:00:00|11319.2|11315.2|11262.9|11258.9|11362.9|11358.9|11241.1|11237.1|36747
1695906000000|2023-09-28 13:00:00|11259.8|11255.8|11272.3|11268.3|11300.4|11296.4|11231.7|11227.7|40084
1695909600000|2023-09-28 14:00:00|11269.2|11265.2|11287.9|11283.9|11312.9|11308.9|11262.9|11258.9|40052
1695913200000|2023-09-28 15:00:00|11284.8|11280.8|11366.1|11362.1|11381.7|11377.7|11275.4|11271.4|29717
1695916800000|2023-09-28 16:00:00|11369.2|11365.2|11344.2|11340.2|11369.2|11365.2|11337.9|11333.9|21342
1695920400000|2023-09-28 17:00:00|11347.3|11343.3|11331.7|11327.7|11352|11348|11322.3|11318.3|16644
1695924000000|2023-09-28 18:00:00|11328.6|11324.6|11353.6|11349.6|11359.8|11355.8|11325.4|11321.4|17924
1695927600000|2023-09-28 19:00:00|11356.7|11352.7|11384.8|11380.8|11391.1|11387.1|11353.6|11349.6|16762
1695931200000|2023-09-28 20:00:00|11381.7|11377.7|11384.8|11380.8|11384.8|11380.8|11375.4|11371.4|10736
1695938400000|2023-09-28 22:00:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11375.4|11371.4|2180
1695942000000|2023-09-28 23:00:00|11381.7|11377.7|11381.7|11377.7|11384.8|11380.8|11372.3|11368.3|2293
1695945600000|2023-09-29 00:00:00|11378.6|11374.6|11369.2|11365.2|11378.6|11374.6|11366.1|11362.1|1845
1695949200000|2023-09-29 01:00:00|11372.3|11368.3|11353.6|11349.6|11372.3|11368.3|11353.6|11349.6|2396
1695952800000|2023-09-29 02:00:00|11356.7|11352.7|11350.4|11346.4|11362.9|11358.9|11347.3|11343.3|1658
1695956400000|2023-09-29 03:00:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11350.4|11346.4|794
1695960000000|2023-09-29 04:00:00|11356.7|11352.7|11362.9|11358.9|11362.9|11358.9|11353.6|11349.6|765
1695963600000|2023-09-29 05:00:00|11366.1|11362.1|11391.1|11387.1|11397.3|11393.3|11366.1|11362.1|2923
1695967200000|2023-09-29 06:00:00|11387.9|11383.9|11406.7|11402.7|11428.6|11424.6|11381.7|11377.7|9287
1695970800000|2023-09-29 07:00:00|11409.8|11405.8|11428.6|11424.6|11431.7|11427.7|11400.4|11396.4|8373
1695974400000|2023-09-29 08:00:00|11425.4|11421.4|11437.9|11433.9|11447.3|11443.3|11422.3|11418.3|5995
1695978000000|2023-09-29 09:00:00|11444.2|11440.2|11437.9|11433.9|11450.4|11446.4|11425.4|11421.4|6318
1695981600000|2023-09-29 10:00:00|11434.8|11430.8|11422.3|11418.3|11437.9|11433.9|11422.3|11418.3|5189
1695985200000|2023-09-29 11:00:00|11419.2|11415.2|11397.3|11393.3|11422.3|11418.3|11378.6|11374.6|10718
1695988800000|2023-09-29 12:00:00|11394.2|11390.2|11431.7|11427.7|11450.4|11446.4|11391.1|11387.1|27987
1695992400000|2023-09-29 13:00:00|11434.8|11430.8|11466.1|11462.1|11478.6|11474.6|11425.4|11421.4|30326
1695996000000|2023-09-29 14:00:00|11469.2|11465.2|11456.7|11452.7|11475.4|11471.4|11444.2|11440.2|24254
1695999600000|2023-09-29 15:00:00|11459.8|11455.8|11409.8|11405.8|11459.8|11455.8|11384.8|11380.8|26406
1696003200000|2023-09-29 16:00:00|11406.7|11402.7|11397.3|11393.3|11412.9|11408.9|11394.2|11390.2|15039
1696006800000|2023-09-29 17:00:00|11394.2|11390.2|11387.9|11383.9|11409.8|11405.8|11381.7|11377.7|16102
1696010400000|2023-09-29 18:00:00|11391.1|11387.1|11381.7|11377.7|11397.3|11393.3|11378.6|11374.6|12208
1696014000000|2023-09-29 19:00:00|11378.6|11374.6|11391.1|11387.1|11394.2|11390.2|11341.1|11337.1|51269
1696017600000|2023-09-29 20:00:00|11387.9|11383.9|11397.3|11393.3|11397.3|11393.3|11372.3|11368.3|26504
1696197600000|2023-10-01 22:00:00|11359.8|11355.8|11341.1|11337.1|11366.1|11362.1|11334.8|11330.8|4833
1696201200000|2023-10-01 23:00:00|11344.2|11340.2|11347.3|11343.3|11353.6|11349.6|11341.1|11337.1|1297
1696204800000|2023-10-02 00:00:00|11344.2|11340.2|11328.6|11324.6|11347.3|11343.3|11325.4|11321.4|4876
1696208400000|2023-10-02 01:00:00|11331.7|11327.7|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|1335
1696212000000|2023-10-02 02:00:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11328.6|11324.6|766
1696215600000|2023-10-02 03:00:00|11328.6|11324.6|11337.9|11333.9|11341.1|11337.1|11328.6|11324.6|1289
1696219200000|2023-10-02 04:00:00|11341.1|11337.1|11341.1|11337.1|11347.3|11343.3|11341.1|11337.1|934
1696222800000|2023-10-02 05:00:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11341.1|11337.1|904
1696226400000|2023-10-02 06:00:00|11342.6|11338.6|11337.9|11333.9|11344.2|11340.2|11322.3|11318.3|3847
1696230000000|2023-10-02 07:00:00|11341.1|11337.1|11325.4|11321.4|11359.8|11355.8|11322.3|11318.3|4131
1696233600000|2023-10-02 08:00:00|11327|11323|11325.4|11321.4|11337.9|11333.9|11325.4|11321.4|4524
1696237200000|2023-10-02 09:00:00|11322.3|11318.3|11320.8|11316.8|11337.9|11333.9|11319.2|11315.2|4998
1696240800000|2023-10-02 10:00:00|11322.3|11318.3|11319.2|11315.2|11328.6|11324.6|11319.2|11315.2|1917
1696244400000|2023-10-02 11:00:00|11322.3|11318.3|11325.4|11321.4|11328.6|11324.6|11322.3|11318.3|4011
1696248000000|2023-10-02 12:00:00|11328.6|11324.6|11300.4|11296.4|11328.6|11324.6|11287.9|11283.9|17460
1696251600000|2023-10-02 13:00:00|11297.3|11293.3|11306.7|11302.7|11331.7|11327.7|11291.1|11287.1|21529
1696255200000|2023-10-02 14:00:00|11292.6|11288.6|11241.1|11237.1|11328.6|11324.6|11237.9|11233.9|43248
1696258800000|2023-10-02 15:00:00|11244.2|11240.2|11216.1|11212.1|11266.1|11262.1|11206.7|11202.7|25902
1696262400000|2023-10-02 16:00:00|11212.9|11208.9|11225.4|11221.4|11231.7|11227.7|11200.4|11196.4|15530
1696266000000|2023-10-02 17:00:00|11228.6|11224.6|11250.4|11246.4|11256.7|11252.7|11228.6|11224.6|11292
1696269600000|2023-10-02 18:00:00|11247.3|11243.3|11237.9|11233.9|11266.1|11262.1|11237.9|11233.9|13597
1696273200000|2023-10-02 19:00:00|11241.1|11237.1|11237.9|11233.9|11247.3|11243.3|11234.8|11230.8|9594
1696276800000|2023-10-02 20:00:00|11236.4|11232.4|11253.6|11249.6|11253.6|11249.6|11231.7|11227.7|10826
1696284000000|2023-10-02 22:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11247.3|11243.3|1689
1696287600000|2023-10-02 23:00:00|11250.4|11246.4|11253.6|11249.6|11269.2|11265.2|11250.4|11246.4|1593
1696291200000|2023-10-03 00:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11225.4|11221.4|3224
1696294800000|2023-10-03 01:00:00|11256.7|11252.7|11262.9|11258.9|11269.2|11265.2|11250.4|11246.4|3427
1696298400000|2023-10-03 02:00:00|11266.1|11262.1|11269.2|11265.2|11272.3|11268.3|11262.9|11258.9|1765
1696302000000|2023-10-03 03:00:00|11266.1|11262.1|11256.7|11252.7|11269.2|11265.2|11256.7|11252.7|952
1696305600000|2023-10-03 04:00:00|11259.8|11255.8|11256.7|11252.7|11259.8|11255.8|11247.3|11243.3|1349
1696309200000|2023-10-03 05:00:00|11259.8|11255.8|11228.6|11224.6|11262.9|11258.9|11225.4|11221.4|2467
1696312800000|2023-10-03 06:00:00|11231.7|11227.7|11241.1|11237.1|11247.3|11243.3|11228.6|11224.6|3209
1696316400000|2023-10-03 07:00:00|11244.2|11240.2|11244.2|11240.2|11259.8|11255.8|11231.7|11227.7|5721
1696320000000|2023-10-03 08:00:00|11247.3|11243.3|11259.8|11255.8|11278.6|11274.6|11247.3|11243.3|5603
1696323600000|2023-10-03 09:00:00|11256.7|11252.7|11222.3|11218.3|11259.8|11255.8|11212.9|11208.9|6942
1696327200000|2023-10-03 10:00:00|11219.2|11215.2|11216.1|11212.1|11231.7|11227.7|11216.1|11212.1|4175
1696330800000|2023-10-03 11:00:00|11212.9|11208.9|11169.2|11165.2|11214.5|11210.5|11156.7|11152.7|22655
1696334400000|2023-10-03 12:00:00|11170.8|11166.8|11187.9|11183.9|11194.2|11190.2|11147.3|11143.3|20589
1696338000000|2023-10-03 13:00:00|11191.1|11187.1|11202|11198|11219.2|11215.2|11169.2|11165.2|28929
1696341600000|2023-10-03 14:00:00|11172.3|11168.3|11134.8|11130.8|11181.7|11177.7|11119.2|11115.2|50564
1696345200000|2023-10-03 15:00:00|11131.7|11127.7|11075.4|11071.4|11134.8|11130.8|11069.2|11065.2|35945
1696348800000|2023-10-03 16:00:00|11078.6|11074.6|11091.1|11087.1|11119.2|11115.2|11075.4|11071.4|21976
1696352400000|2023-10-03 17:00:00|11094.2|11090.2|11072.3|11068.3|11100.4|11096.4|11069.2|11065.2|9971
1696356000000|2023-10-03 18:00:00|11069.2|11065.2|11066.1|11062.1|11084.8|11080.8|11053.6|11049.6|17616
1696359600000|2023-10-03 19:00:00|11062.9|11058.9|11072.3|11068.3|11078.6|11074.6|11056.7|11052.7|17838
1696363200000|2023-10-03 20:00:00|11075.4|11071.4|11084.8|11080.8|11094.2|11090.2|11072.3|11068.3|12253
1696370400000|2023-10-03 22:00:00|11081.7|11077.7|11078.6|11074.6|11084.8|11080.8|11075.4|11071.4|1169
1696374000000|2023-10-03 23:00:00|11075.4|11071.4|11072.3|11068.3|11084.8|11080.8|11072.3|11068.3|1485
1696377600000|2023-10-04 00:00:00|11069.2|11065.2|11047.3|11043.3|11084.8|11080.8|11047.3|11043.3|4608
1696381200000|2023-10-04 01:00:00|11044.2|11040.2|11031.7|11027.7|11053.6|11049.6|11028.6|11024.6|7575
1696384800000|2023-10-04 02:00:00|11028.6|11024.6|11016.1|11012.1|11031.7|11027.7|10994.2|10990.2|5213
1696388400000|2023-10-04 03:00:00|11019.2|11015.2|11012.9|11008.9|11022.3|11018.3|11006.7|11002.7|2676
1696392000000|2023-10-04 04:00:00|11009.8|11005.8|11028.6|11024.6|11028.6|11024.6|11003.6|10999.6|1986
1696395600000|2023-10-04 05:00:00|11027|11023|11009.8|11005.8|11028.6|11024.6|11006.7|11002.7|2393
1696399200000|2023-10-04 06:00:00|11012.9|11008.9|10972.3|10968.3|11012.9|11008.9|10966.1|10962.1|8825
1696402800000|2023-10-04 07:00:00|10975.4|10971.4|11044.2|11040.2|11053.6|11049.6|10975.4|10971.4|13523
1696406400000|2023-10-04 08:00:00|11041.1|11037.1|11072.3|11068.3|11075.4|11071.4|11041.1|11037.1|11545
1696410000000|2023-10-04 09:00:00|11070.8|11066.8|11062.9|11058.9|11081.7|11077.7|11059.8|11055.8|6988
1696413600000|2023-10-04 10:00:00|11059.8|11055.8|11059.8|11055.8|11075.4|11071.4|11044.2|11040.2|4886
1696417200000|2023-10-04 11:00:00|11056.7|11052.7|11137.9|11133.9|11153.6|11149.6|11056.7|11052.7|24519
1696420800000|2023-10-04 12:00:00|11134.8|11130.8|11162.9|11158.9|11187.9|11183.9|11128.6|11124.6|34573
1696424400000|2023-10-04 13:00:00|11166.1|11162.1|11150.4|11146.4|11175.4|11171.4|11137.9|11133.9|30495
1696428000000|2023-10-04 14:00:00|11148.9|11144.9|11112.9|11108.9|11156.7|11152.7|11087.9|11083.9|40439
1696431600000|2023-10-04 15:00:00|11109.8|11105.8|11166.1|11162.1|11172.3|11168.3|11100.4|11096.4|25326
1696435200000|2023-10-04 16:00:00|11162.9|11158.9|11169.2|11165.2|11178.6|11174.6|11150.4|11146.4|16124
1696438800000|2023-10-04 17:00:00|11166.1|11162.1|11137.9|11133.9|11178.6|11174.6|11137.9|11133.9|16916
1696442400000|2023-10-04 18:00:00|11141.1|11137.1|11150.4|11146.4|11153.6|11149.6|11131.7|11127.7|16540
1696446000000|2023-10-04 19:00:00|11147.3|11143.3|11166.1|11162.1|11175.4|11171.4|11144.2|11140.2|20599
1696449600000|2023-10-04 20:00:00|11162.9|11158.9|11159.8|11155.8|11166.1|11162.1|11153.6|11149.6|10743
1696456800000|2023-10-04 22:00:00|11156.7|11152.7|11156.7|11152.7|11159.8|11155.8|11150.4|11146.4|1065
1696460400000|2023-10-04 23:00:00|11159.8|11155.8|11159.8|11155.8|11162.9|11158.9|11153.6|11149.6|398
1696464000000|2023-10-05 00:00:00|11156.7|11152.7|11156.7|11152.7|11162.9|11158.9|11144.2|11140.2|1866
1696467600000|2023-10-05 01:00:00|11159.8|11155.8|11181.7|11177.7|11184.8|11180.8|11156.7|11152.7|2493
1696471200000|2023-10-05 02:00:00|11184.8|11180.8|11184.8|11180.8|11191.1|11187.1|11178.6|11174.6|1555
1696474800000|2023-10-05 03:00:00|11187.9|11183.9|11172.3|11168.3|11187.9|11183.9|11169.2|11165.2|1091
1696478400000|2023-10-05 04:00:00|11169.2|11165.2|11172.3|11168.3|11184.8|11180.8|11169.2|11165.2|1026
1696482000000|2023-10-05 05:00:00|11175.4|11171.4|11181.7|11177.7|11187.9|11183.9|11169.2|11165.2|1012
1696485600000|2023-10-05 06:00:00|11184.8|11180.8|11141.1|11137.1|11187.9|11183.9|11137.9|11133.9|3283
1696489200000|2023-10-05 07:00:00|11137.9|11133.9|11134.8|11130.8|11147.3|11143.3|11128.6|11124.6|5533
1696492800000|2023-10-05 08:00:00|11137.9|11133.9|11122.3|11118.3|11153.6|11149.6|11119.2|11115.2|4760
1696496400000|2023-10-05 09:00:00|11125.4|11121.4|11134.8|11130.8|11141.1|11137.1|11116.1|11112.1|4672
1696500000000|2023-10-05 10:00:00|11137.9|11133.9|11166.1|11162.1|11167.6|11163.6|11134.8|11130.8|4662
1696503600000|2023-10-05 11:00:00|11162.9|11158.9|11169.2|11165.2|11169.2|11165.2|11150.4|11146.4|6129
1696507200000|2023-10-05 12:00:00|11166.1|11162.1|11109.8|11105.8|11172.3|11168.3|11075.4|11071.4|26722
1696510800000|2023-10-05 13:00:00|11112.9|11108.9|11150.4|11146.4|11169.2|11165.2|11106.7|11102.7|27707
1696514400000|2023-10-05 14:00:00|11147.3|11143.3|11122.3|11118.3|11147.3|11143.3|11109.8|11105.8|18033
1696518000000|2023-10-05 15:00:00|11119.2|11115.2|11147.3|11143.3|11156.7|11152.7|11112.9|11108.9|14548
1696521600000|2023-10-05 16:00:00|11144.2|11140.2|11144.2|11140.2|11159.8|11155.8|11134.8|11130.8|11088
1696525200000|2023-10-05 17:00:00|11147.3|11143.3|11144.2|11140.2|11153.6|11149.6|11134.8|11130.8|5880
1696528800000|2023-10-05 18:00:00|11147.3|11143.3|11144.2|11140.2|11153.6|11149.6|11141.1|11137.1|7911
1696532400000|2023-10-05 19:00:00|11141.1|11137.1|11141.1|11137.1|11150.4|11146.4|11137.9|11133.9|12620
1696536000000|2023-10-05 20:00:00|11144.2|11140.2|11131.7|11127.7|11144.2|11140.2|11128.6|11124.6|9357
1696543200000|2023-10-05 22:00:00|11128.6|11124.6|11125.4|11121.4|11134.8|11130.8|11122.3|11118.3|854
1696546800000|2023-10-05 23:00:00|11128.6|11124.6|11122.3|11118.3|11131.7|11127.7|11119.2|11115.2|655
1696550400000|2023-10-06 00:00:00|11125.4|11121.4|11119.2|11115.2|11128.6|11124.6|11119.2|11115.2|1066
1696554000000|2023-10-06 01:00:00|11122.3|11118.3|11131.7|11127.7|11134.8|11130.8|11119.2|11115.2|1197
1696557600000|2023-10-06 02:00:00|11134.8|11130.8|11122.3|11118.3|11134.8|11130.8|11122.3|11118.3|578
1696561200000|2023-10-06 03:00:00|11125.4|11121.4|11137.9|11133.9|11141.1|11137.1|11122.3|11118.3|1222
1696564800000|2023-10-06 04:00:00|11141.1|11137.1|11137.9|11133.9|11144.2|11140.2|11134.8|11130.8|891
1696568400000|2023-10-06 05:00:00|11134.8|11130.8|11122.3|11118.3|11137.9|11133.9|11119.2|11115.2|1022
1696572000000|2023-10-06 06:00:00|11119.2|11115.2|11109.8|11105.8|11122.3|11118.3|11103.6|11099.6|3055
1696575600000|2023-10-06 07:00:00|11112.9|11108.9|11103.6|11099.6|11119.2|11115.2|11091.1|11087.1|7948
1696579200000|2023-10-06 08:00:00|11100.4|11096.4|11100.4|11096.4|11106.7|11102.7|11087.9|11083.9|4020
1696582800000|2023-10-06 09:00:00|11097.3|11093.3|11100.4|11096.4|11112.9|11108.9|11097.3|11093.3|1891
1696586400000|2023-10-06 10:00:00|11103.6|11099.6|11097.3|11093.3|11109.8|11105.8|11094.2|11090.2|4099
1696590000000|2023-10-06 11:00:00|11100.4|11096.4|11091.1|11087.1|11106.7|11102.7|11087.9|11083.9|6378
1696593600000|2023-10-06 12:00:00|11087.9|11083.9|10934.8|10930.8|11122.3|11118.3|10894.2|10890.2|48816
1696597200000|2023-10-06 13:00:00|10931.7|10927.7|10956.7|10952.7|10981.7|10977.7|10916.1|10912.1|43884
1696600800000|2023-10-06 14:00:00|10959.8|10955.8|10991.1|10987.1|11006.7|11002.7|10947.3|10943.3|29359
1696604400000|2023-10-06 15:00:00|10994.2|10990.2|11081.7|11077.7|11100.4|11096.4|10991.1|10987.1|37934
1696608000000|2023-10-06 16:00:00|11084.8|11080.8|11041.1|11037.1|11084.8|11080.8|11041.1|11037.1|17723
1696611600000|2023-10-06 17:00:00|11044.2|11040.2|11062.9|11058.9|11062.9|11058.9|11041.1|11037.1|8054
1696615200000|2023-10-06 18:00:00|11064.5|11060.5|11050.4|11046.4|11072.3|11068.3|11047.3|11043.3|11990
1696618800000|2023-10-06 19:00:00|11047.3|11043.3|11025.4|11021.4|11056.7|11052.7|11022.3|11018.3|17082
1696622400000|2023-10-06 20:00:00|11022.3|11018.3|11003.6|10999.6|11028.6|11024.6|11000.4|10996.4|8185
1696802400000|2023-10-08 22:00:00|11059.8|11055.8|11106.7|11102.7|11158.3|11154.3|11050.4|11046.4|8864
1696806000000|2023-10-08 23:00:00|11103.6|11099.6|11087.9|11083.9|11103.6|11099.6|11075.4|11071.4|2202
1696809600000|2023-10-09 00:00:00|11084.8|11080.8|11053.6|11049.6|11087.9|11083.9|11037.9|11033.9|4127
1696813200000|2023-10-09 01:00:00|11050.4|11046.4|11066.1|11062.1|11066.1|11062.1|11047.3|11043.3|1423
1696816800000|2023-10-09 02:00:00|11062.9|11058.9|11062.9|11058.9|11075.4|11071.4|11062.9|11058.9|985
1696820400000|2023-10-09 03:00:00|11066.1|11062.1|11062.9|11058.9|11069.2|11065.2|11050.4|11046.4|543
1696824000000|2023-10-09 04:00:00|11066.1|11062.1|11050.4|11046.4|11066.1|11062.1|11047.3|11043.3|704
1696827600000|2023-10-09 05:00:00|11053.6|11049.6|11072.3|11068.3|11075.4|11071.4|11047.3|11043.3|1347
1696831200000|2023-10-09 06:00:00|11070.8|11066.8|11059.8|11055.8|11091.1|11087.1|11056.7|11052.7|3621
1696834800000|2023-10-09 07:00:00|11056.7|11052.7|11084.8|11080.8|11087.9|11083.9|11050.4|11046.4|5570
1696838400000|2023-10-09 08:00:00|11081.7|11077.7|11087.9|11083.9|11087.9|11083.9|11072.3|11068.3|3548
1696842000000|2023-10-09 09:00:00|11084.8|11080.8|11084.8|11080.8|11097.3|11093.3|11081.7|11077.7|2812
1696845600000|2023-10-09 10:00:00|11087.9|11083.9|11069.2|11065.2|11091.1|11087.1|11069.2|11065.2|2086
1696849200000|2023-10-09 11:00:00|11066.1|11062.1|11047.3|11043.3|11069.2|11065.2|11044.2|11040.2|3901
1696852800000|2023-10-09 12:00:00|11050.4|11046.4|11125.4|11121.4|11128.6|11124.6|11041.1|11037.1|9885
1696856400000|2023-10-09 13:00:00|11122.3|11118.3|11103.6|11099.6|11144.2|11140.2|11072.3|11068.3|12250
1696860000000|2023-10-09 14:00:00|11106.7|11102.7|11142.6|11138.6|11144.2|11140.2|11103.6|11099.6|7828
1696863600000|2023-10-09 15:00:00|11141.1|11137.1|11147.3|11143.3|11159.8|11155.8|11134.8|11130.8|4329
1696867200000|2023-10-09 16:00:00|11150.4|11146.4|11144.2|11140.2|11153.6|11149.6|11137.9|11133.9|3457
1696870800000|2023-10-09 17:00:00|11147.3|11143.3|11187.9|11183.9|11187.9|11183.9|11147.3|11143.3|3913
1696874400000|2023-10-09 18:00:00|11184.8|11180.8|11203.6|11199.6|11209.8|11205.8|11184.8|11180.8|6685
1696878000000|2023-10-09 19:00:00|11206.7|11202.7|11216.1|11212.1|11219.2|11215.2|11200.4|11196.4|7266
1696881600000|2023-10-09 20:00:00|11219.2|11215.2|11203.6|11199.6|11225.4|11221.4|11203.6|11199.6|1565
1696888800000|2023-10-09 22:00:00|11202|11198|11209.8|11205.8|11212.9|11208.9|11200.4|11196.4|1389
1696892400000|2023-10-09 23:00:00|11206.7|11202.7|11228.6|11224.6|11234.8|11230.8|11206.7|11202.7|2243
1696896000000|2023-10-10 00:00:00|11231.7|11227.7|11206.7|11202.7|11237.9|11233.9|11184.8|11180.8|5309
1696899600000|2023-10-10 01:00:00|11209.8|11205.8|11197.3|11193.3|11216.1|11212.1|11194.2|11190.2|2228
1696903200000|2023-10-10 02:00:00|11200.4|11196.4|11234.8|11230.8|11237.9|11233.9|11200.4|11196.4|3674
1696906800000|2023-10-10 03:00:00|11231.7|11227.7|11237.9|11233.9|11247.3|11243.3|11231.7|11227.7|1891
1696910400000|2023-10-10 04:00:00|11234.8|11230.8|11228.6|11224.6|11237.9|11233.9|11225.4|11221.4|1622
1696914000000|2023-10-10 05:00:00|11225.4|11221.4|11222.3|11218.3|11228.6|11224.6|11216.1|11212.1|1680
1696917600000|2023-10-10 06:00:00|11225.4|11221.4|11184.8|11180.8|11237.9|11233.9|11184.8|11180.8|8052
1696921200000|2023-10-10 07:00:00|11187.9|11183.9|11181.7|11177.7|11212.9|11208.9|11166.1|11162.1|13265
1696924800000|2023-10-10 08:00:00|11184.8|11180.8|11212.9|11208.9|11219.2|11215.2|11178.6|11174.6|6008
1696928400000|2023-10-10 09:00:00|11209.8|11205.8|11187.9|11183.9|11212.9|11208.9|11178.6|11174.6|4508
1696932000000|2023-10-10 10:00:00|11186.4|11182.4|11175.4|11171.4|11191.1|11187.1|11175.4|11171.4|3883
1696935600000|2023-10-10 11:00:00|11178.6|11174.6|11134.8|11130.8|11178.6|11174.6|11119.2|11115.2|13146
1696939200000|2023-10-10 12:00:00|11137.9|11133.9|11137.9|11133.9|11159.8|11155.8|11122.3|11118.3|22748
1696942800000|2023-10-10 13:00:00|11141.1|11137.1|11128.6|11124.6|11153.6|11149.6|11097.3|11093.3|23499
1696946400000|2023-10-10 14:00:00|11131.7|11127.7|11187.9|11183.9|11191.1|11187.1|11128.6|11124.6|19253
1696950000000|2023-10-10 15:00:00|11191.1|11187.1|11228.6|11224.6|11234.8|11230.8|11181.7|11177.7|19226
1696953600000|2023-10-10 16:00:00|11231.7|11227.7|11241.1|11237.1|11259.8|11255.8|11212.9|11208.9|15106
1696957200000|2023-10-10 17:00:00|11237.9|11233.9|11197.3|11193.3|11244.2|11240.2|11197.3|11193.3|13826
1696960800000|2023-10-10 18:00:00|11194.2|11190.2|11209.8|11205.8|11225.4|11221.4|11191.1|11187.1|11421
1696964400000|2023-10-10 19:00:00|11206.7|11202.7|11206.7|11202.7|11216.1|11212.1|11187.9|11183.9|13652
1696968000000|2023-10-10 20:00:00|11209.8|11205.8|11203.6|11199.6|11216.1|11212.1|11197.3|11193.3|8521
1696975200000|2023-10-10 22:00:00|11200.4|11196.4|11212.9|11208.9|11212.9|11208.9|11200.4|11196.4|964
1696978800000|2023-10-10 23:00:00|11209.8|11205.8|11203.6|11199.6|11216.1|11212.1|11200.4|11196.4|681
1696982400000|2023-10-11 00:00:00|11206.7|11202.7|11219.2|11215.2|11225.4|11221.4|11200.4|11196.4|1197
1696986000000|2023-10-11 01:00:00|11222.3|11218.3|11228.6|11224.6|11228.6|11224.6|11216.1|11212.1|836
1696989600000|2023-10-11 02:00:00|11225.4|11221.4|11262.9|11258.9|11269.2|11265.2|11225.4|11221.4|9749
1696993200000|2023-10-11 03:00:00|11259.8|11255.8|11253.6|11249.6|11262.9|11258.9|11250.4|11246.4|2127
1696996800000|2023-10-11 04:00:00|11255.1|11251.1|11247.3|11243.3|11256.7|11252.7|11241.1|11237.1|1319
1697000400000|2023-10-11 05:00:00|11244.2|11240.2|11237.9|11233.9|11247.3|11243.3|11231.7|11227.7|1377
1697004000000|2023-10-11 06:00:00|11241.1|11237.1|11228.6|11224.6|11250.4|11246.4|11228.6|11224.6|3424
1697007600000|2023-10-11 07:00:00|11231.7|11227.7|11319.2|11315.2|11341.1|11337.1|11231.7|11227.7|13031
1697011200000|2023-10-11 08:00:00|11316.1|11312.1|11350.4|11346.4|11381.7|11377.7|11306.7|11302.7|23049
1697014800000|2023-10-11 09:00:00|11347.3|11343.3|11350.4|11346.4|11362.9|11358.9|11337.9|11333.9|7586
1697018400000|2023-10-11 10:00:00|11353.6|11349.6|11353.6|11349.6|11366.1|11362.1|11344.2|11340.2|6207
1697022000000|2023-10-11 11:00:00|11356.7|11352.7|11347.3|11343.3|11366.1|11362.1|11337.9|11333.9|11260
1697025600000|2023-10-11 12:00:00|11350.4|11346.4|11347.3|11343.3|11366.1|11362.1|11298.9|11294.9|34452
1697029200000|2023-10-11 13:00:00|11350.4|11346.4|11319.2|11315.2|11356.7|11352.7|11297.3|11293.3|32404
1697032800000|2023-10-11 14:00:00|11322.3|11318.3|11328.6|11324.6|11334.8|11330.8|11297.3|11293.3|29060
1697036400000|2023-10-11 15:00:00|11331.7|11327.7|11362.9|11358.9|11372.3|11368.3|11309.8|11305.8|18738
1697040000000|2023-10-11 16:00:00|11366.1|11362.1|11334.8|11330.8|11366.1|11362.1|11325.4|11321.4|13540
1697043600000|2023-10-11 17:00:00|11331.7|11327.7|11306.7|11302.7|11334.8|11330.8|11291.1|11287.1|16464
1697047200000|2023-10-11 18:00:00|11308.3|11304.3|11337.9|11333.9|11341.1|11337.1|11306.7|11302.7|22850
1697050800000|2023-10-11 19:00:00|11334.8|11330.8|11375.4|11371.4|11375.4|11371.4|11334.8|11330.8|13049
1697054400000|2023-10-11 20:00:00|11372.3|11368.3|11387.9|11383.9|11394.2|11390.2|11372.3|11368.3|9715
1697061600000|2023-10-11 22:00:00|11386.4|11382.4|11391.1|11387.1|11394.2|11390.2|11384.8|11380.8|1587
1697065200000|2023-10-11 23:00:00|11387.9|11383.9|11394.2|11390.2|11397.3|11393.3|11384.8|11380.8|1274
1697068800000|2023-10-12 00:00:00|11391.1|11387.1|11381.7|11377.7|11394.2|11390.2|11375.4|11371.4|1817
1697072400000|2023-10-12 01:00:00|11378.6|11374.6|11375.4|11371.4|11384.8|11380.8|11372.3|11368.3|1839
1697076000000|2023-10-12 02:00:00|11372.3|11368.3|11369.2|11365.2|11375.4|11371.4|11369.2|11365.2|701
1697079600000|2023-10-12 03:00:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11369.2|11365.2|635
1697083200000|2023-10-12 04:00:00|11375.4|11371.4|11378.6|11374.6|11378.6|11374.6|11372.3|11368.3|1221
1697086800000|2023-10-12 05:00:00|11375.4|11371.4|11394.2|11390.2|11397.3|11393.3|11375.4|11371.4|2248
1697090400000|2023-10-12 06:00:00|11392.6|11388.6|11419.2|11415.2|11434.8|11430.8|11391.1|11387.1|7136
1697094000000|2023-10-12 07:00:00|11417.6|11413.6|11372.3|11368.3|11419.2|11415.2|11369.2|11365.2|7549
1697097600000|2023-10-12 08:00:00|11369.2|11365.2|11381.7|11377.7|11387.9|11383.9|11362.9|11358.9|5288
1697101200000|2023-10-12 09:00:00|11383.3|11379.3|11372.3|11368.3|11384.8|11380.8|11362.9|11358.9|3993
1697104800000|2023-10-12 10:00:00|11375.4|11371.4|11378.6|11374.6|11391.1|11387.1|11372.3|11368.3|3803
1697108400000|2023-10-12 11:00:00|11377|11373|11387.9|11383.9|11397.3|11393.3|11366.1|11362.1|5936
1697112000000|2023-10-12 12:00:00|11391.1|11387.1|11334.8|11330.8|11431.7|11427.7|11334.8|11330.8|36864
1697115600000|2023-10-12 13:00:00|11337.9|11333.9|11259.8|11255.8|11344.2|11340.2|11259.8|11255.8|36535
1697119200000|2023-10-12 14:00:00|11262.9|11258.9|11272.3|11268.3|11294.2|11290.2|11247.3|11243.3|28977
1697122800000|2023-10-12 15:00:00|11269.2|11265.2|11256.7|11252.7|11287.9|11283.9|11234.8|11230.8|15086
1697126400000|2023-10-12 16:00:00|11259.8|11255.8|11241.1|11237.1|11272.3|11268.3|11228.6|11224.6|15114
1697130000000|2023-10-12 17:00:00|11237.9|11233.9|11141.1|11137.1|11241.1|11237.1|11141.1|11137.1|43589
1697133600000|2023-10-12 18:00:00|11144.2|11140.2|11147.3|11143.3|11156.7|11152.7|11125.4|11121.4|19176
1697137200000|2023-10-12 19:00:00|11150.4|11146.4|11150.4|11146.4|11175.4|11171.4|11144.2|11140.2|15925
1697140800000|2023-10-12 20:00:00|11153.6|11149.6|11166.1|11162.1|11175.4|11171.4|11150.4|11146.4|7722
1697148000000|2023-10-12 22:00:00|11169.2|11165.2|11175.4|11171.4|11175.4|11171.4|11162.9|11158.9|950
1697151600000|2023-10-12 23:00:00|11178.6|11174.6|11169.2|11165.2|11181.7|11177.7|11169.2|11165.2|1275
1697155200000|2023-10-13 00:00:00|11170.8|11166.8|11184.8|11180.8|11187.9|11183.9|11170.8|11166.8|1600
1697158800000|2023-10-13 01:00:00|11181.7|11177.7|11191.1|11187.1|11197.3|11193.3|11175.4|11171.4|6399
1697162400000|2023-10-13 02:00:00|11187.9|11183.9|11184.8|11180.8|11194.2|11190.2|11184.8|11180.8|1165
1697166000000|2023-10-13 03:00:00|11187.9|11183.9|11181.7|11177.7|11191.1|11187.1|11178.6|11174.6|1264
1697169600000|2023-10-13 04:00:00|11184.8|11180.8|11200.4|11196.4|11200.4|11196.4|11184.8|11180.8|857
1697173200000|2023-10-13 05:00:00|11197.3|11193.3|11212.9|11208.9|11219.2|11215.2|11197.3|11193.3|2913
1697176800000|2023-10-13 06:00:00|11216.1|11212.1|11212.9|11208.9|11223.9|11219.9|11197.3|11193.3|4922
1697180400000|2023-10-13 07:00:00|11209.8|11205.8|11237.9|11233.9|11237.9|11233.9|11200.4|11196.4|5874
1697184000000|2023-10-13 08:00:00|11234.8|11230.8|11247.3|11243.3|11250.4|11246.4|11231.7|11227.7|5250
1697187600000|2023-10-13 09:00:00|11250.4|11246.4|11262.9|11258.9|11275.4|11271.4|11222.3|11218.3|5759
1697191200000|2023-10-13 10:00:00|11266.1|11262.1|11284.8|11280.8|11294.2|11290.2|11262.9|11258.9|7672
1697194800000|2023-10-13 11:00:00|11287.9|11283.9|11303.6|11299.6|11319.2|11315.2|11278.6|11274.6|15770
1697198400000|2023-10-13 12:00:00|11306.7|11302.7|11325.4|11321.4|11344.2|11340.2|11284.8|11280.8|26552
1697202000000|2023-10-13 13:00:00|11328.6|11324.6|11300.4|11296.4|11334.8|11330.8|11284.8|11280.8|21505
1697205600000|2023-10-13 14:00:00|11284.8|11280.8|11284.8|11280.8|11312.9|11308.9|11256.7|11252.7|25230
1697209200000|2023-10-13 15:00:00|11281.7|11277.7|11272.3|11268.3|11287.9|11283.9|11259.8|11255.8|15222
1697212800000|2023-10-13 16:00:00|11275.4|11271.4|11269.2|11265.2|11297.3|11293.3|11262.9|11258.9|15554
1697216400000|2023-10-13 17:00:00|11272.3|11268.3|11278.6|11274.6|11284.8|11280.8|11256.7|11252.7|9087
1697220000000|2023-10-13 18:00:00|11275.4|11271.4|11281.7|11277.7|11291.1|11287.1|11272.3|11268.3|12429
1697223600000|2023-10-13 19:00:00|11284.8|11280.8|11287.9|11283.9|11294.2|11290.2|11278.6|11274.6|9687
1697227200000|2023-10-13 20:00:00|11286.4|11282.4|11297.3|11293.3|11303.6|11299.6|11284.8|11280.8|5032
1697407200000|2023-10-15 22:00:00|11270.8|11266.8|11247.3|11243.3|11272.3|11268.3|11247.3|11243.3|2093
1697410800000|2023-10-15 23:00:00|11250.4|11246.4|11247.3|11243.3|11253.6|11249.6|11234.8|11230.8|1294
1697414400000|2023-10-16 00:00:00|11250.4|11246.4|11228.6|11224.6|11253.6|11249.6|11219.2|11215.2|3106
1697418000000|2023-10-16 01:00:00|11225.4|11221.4|11228.6|11224.6|11237.9|11233.9|11222.3|11218.3|1464
1697421600000|2023-10-16 02:00:00|11231.7|11227.7|11231.7|11227.7|11237.9|11233.9|11228.6|11224.6|698
1697425200000|2023-10-16 03:00:00|11228.6|11224.6|11225.4|11221.4|11234.8|11230.8|11216.1|11212.1|1217
1697428800000|2023-10-16 04:00:00|11228.6|11224.6|11244.2|11240.2|11250.4|11246.4|11228.6|11224.6|751
1697432400000|2023-10-16 05:00:00|11242.6|11238.6|11225.4|11221.4|11247.3|11243.3|11222.3|11218.3|1693
1697436000000|2023-10-16 06:00:00|11223.9|11219.9|11194.2|11190.2|11225.4|11221.4|11187.9|11183.9|6562
1697439600000|2023-10-16 07:00:00|11197.3|11193.3|11184.8|11180.8|11197.3|11193.3|11175.4|11171.4|6934
1697443200000|2023-10-16 08:00:00|11181.7|11177.7|11187.9|11183.9|11197.3|11193.3|11166.1|11162.1|4493
1697446800000|2023-10-16 09:00:00|11191.1|11187.1|11178.6|11174.6|11200.4|11196.4|11175.4|11171.4|2553
1697450400000|2023-10-16 10:00:00|11177|11173|11172.3|11168.3|11184.8|11180.8|11166.1|11162.1|4098
1697454000000|2023-10-16 11:00:00|11169.2|11165.2|11156.7|11152.7|11172.3|11168.3|11150.4|11146.4|9663
1697457600000|2023-10-16 12:00:00|11159.8|11155.8|11181.7|11177.7|11206.7|11202.7|11147.3|11143.3|18542
1697461200000|2023-10-16 13:00:00|11184.8|11180.8|11141.1|11137.1|11191.1|11187.1|11128.6|11124.6|16794
1697464800000|2023-10-16 14:00:00|11144.2|11140.2|11150.4|11146.4|11166.1|11162.1|11128.6|11124.6|18342
1697468400000|2023-10-16 15:00:00|11153.6|11149.6|11141.1|11137.1|11169.2|11165.2|11134.8|11130.8|11599
1697472000000|2023-10-16 16:00:00|11137.9|11133.9|11134.8|11130.8|11147.3|11143.3|11122.3|11118.3|6513
1697475600000|2023-10-16 17:00:00|11137.9|11133.9|11137.9|11133.9|11150.4|11146.4|11131.7|11127.7|6394
1697479200000|2023-10-16 18:00:00|11134.8|11130.8|11137.9|11133.9|11150.4|11146.4|11128.6|11124.6|7359
1697482800000|2023-10-16 19:00:00|11141.1|11137.1|11144.2|11140.2|11153.6|11149.6|11131.7|11127.7|8570
1697486400000|2023-10-16 20:00:00|11141.1|11137.1|11150.4|11146.4|11166.1|11162.1|11134.8|11130.8|8952
1697493600000|2023-10-16 22:00:00|11147.3|11143.3|11134.8|11130.8|11150.4|11146.4|11131.7|11127.7|1472
1697497200000|2023-10-16 23:00:00|11137.9|11133.9|11137.9|11133.9|11147.3|11143.3|11134.8|11130.8|1250
1697500800000|2023-10-17 00:00:00|11141.1|11137.1|11128.6|11124.6|11153.6|11149.6|11125.4|11121.4|2500
1697504400000|2023-10-17 01:00:00|11131.7|11127.7|11128.6|11124.6|11144.2|11140.2|11128.6|11124.6|2653
1697508000000|2023-10-17 02:00:00|11125.4|11121.4|11109.8|11105.8|11128.6|11124.6|11106.7|11102.7|2555
1697511600000|2023-10-17 03:00:00|11112.9|11108.9|11087.9|11083.9|11112.9|11108.9|11072.3|11068.3|4269
1697515200000|2023-10-17 04:00:00|11091.1|11087.1|11084.8|11080.8|11094.2|11090.2|11081.7|11077.7|1584
1697518800000|2023-10-17 05:00:00|11081.7|11077.7|11078.6|11074.6|11091.1|11087.1|11072.3|11068.3|2278
1697522400000|2023-10-17 06:00:00|11081.7|11077.7|11081.7|11077.7|11087.9|11083.9|11066.1|11062.1|4174
1697526000000|2023-10-17 07:00:00|11084.8|11080.8|11103.6|11099.6|11112.9|11108.9|11075.4|11071.4|5985
1697529600000|2023-10-17 08:00:00|11100.4|11096.4|11094.2|11090.2|11116.1|11112.1|11087.9|11083.9|3522
1697533200000|2023-10-17 09:00:00|11091.1|11087.1|11081.7|11077.7|11100.4|11096.4|11078.6|11074.6|5481
1697536800000|2023-10-17 10:00:00|11084.8|11080.8|11075.4|11071.4|11097.3|11093.3|11072.3|11068.3|5404
1697540400000|2023-10-17 11:00:00|11072.3|11068.3|11072.3|11068.3|11078.6|11074.6|11053.6|11049.6|4706
1697544000000|2023-10-17 12:00:00|11069.2|11065.2|10994.2|10990.2|11081.7|11077.7|10987.9|10983.9|35858
1697547600000|2023-10-17 13:00:00|10992.6|10988.6|10978.6|10974.6|11006.7|11002.7|10956.7|10952.7|34824
1697551200000|2023-10-17 14:00:00|10981.7|10977.7|11028.6|11024.6|11028.6|11024.6|10972.3|10968.3|24954
1697554800000|2023-10-17 15:00:00|11031.7|11027.7|11050.4|11046.4|11050.4|11046.4|11016.1|11012.1|16972
1697558400000|2023-10-17 16:00:00|11047.3|11043.3|11037.9|11033.9|11072.3|11068.3|11034.8|11030.8|17847
1697562000000|2023-10-17 17:00:00|11041.1|11037.1|10997.3|10993.3|11044.2|11040.2|10994.2|10990.2|11681
1697565600000|2023-10-17 18:00:00|11000.4|10996.4|11003.6|10999.6|11009.8|11005.8|10994.2|10990.2|13466
1697569200000|2023-10-17 19:00:00|11000.4|10996.4|11028.6|11024.6|11041.1|11037.1|11000.4|10996.4|17506
1697572800000|2023-10-17 20:00:00|11025.4|11021.4|11025.4|11021.4|11031.7|11027.7|11019.2|11015.2|8298
1697580000000|2023-10-17 22:00:00|11028.6|11024.6|11028.6|11024.6|11031.7|11027.7|11022.3|11018.3|1231
1697583600000|2023-10-17 23:00:00|11031.7|11027.7|11025.4|11021.4|11031.7|11027.7|11020.8|11016.8|1238
1697587200000|2023-10-18 00:00:00|11022.3|11018.3|11025.4|11021.4|11037.9|11033.9|11016.1|11012.1|5567
1697590800000|2023-10-18 01:00:00|11022.3|11018.3|11028.6|11024.6|11031.7|11027.7|11019.2|11015.2|2091
1697594400000|2023-10-18 02:00:00|11025.4|11021.4|11028.6|11024.6|11031.7|11027.7|11022.3|11018.3|2775
1697598000000|2023-10-18 03:00:00|11025.4|11021.4|11022.3|11018.3|11028.6|11024.6|11016.1|11012.1|1124
1697601600000|2023-10-18 04:00:00|11025.4|11021.4|11022.3|11018.3|11025.4|11021.4|11016.1|11012.1|465
1697605200000|2023-10-18 05:00:00|11025.4|11021.4|11027|11023|11034.8|11030.8|11022.3|11018.3|1242
1697608800000|2023-10-18 06:00:00|11028.6|11024.6|11006.7|11002.7|11028.6|11024.6|10997.3|10993.3|4755
1697612400000|2023-10-18 07:00:00|11003.6|10999.6|10997.3|10993.3|11006.7|11002.7|10969.2|10965.2|11101
1697616000000|2023-10-18 08:00:00|10995.8|10991.8|10981.7|10977.7|10997.3|10993.3|10978.6|10974.6|4165
1697619600000|2023-10-18 09:00:00|10978.6|10974.6|10997.3|10993.3|11006.7|11002.7|10978.6|10974.6|4362
1697623200000|2023-10-18 10:00:00|10994.2|10990.2|11012.9|11008.9|11022.3|11018.3|10994.2|10990.2|4454
1697626800000|2023-10-18 11:00:00|11016.1|11012.1|11022.3|11018.3|11037.9|11033.9|11016.1|11012.1|7333
1697630400000|2023-10-18 12:00:00|11019.2|11015.2|10966.1|10962.1|11025.4|11021.4|10956.7|10952.7|20248
1697634000000|2023-10-18 13:00:00|10962.9|10958.9|10962.9|10958.9|10975.4|10971.4|10937.9|10933.9|22490
1697637600000|2023-10-18 14:00:00|10966.1|10962.1|10903.6|10899.6|10969.2|10965.2|10900.4|10896.4|24532
1697641200000|2023-10-18 15:00:00|10905.1|10901.1|10900.4|10896.4|10916.1|10912.1|10881.7|10877.7|21405
1697644800000|2023-10-18 16:00:00|10897.3|10893.3|10894.2|10890.2|10909.8|10905.8|10884.8|10880.8|19062
1697648400000|2023-10-18 17:00:00|10891.1|10887.1|10966.1|10962.1|10966.1|10962.1|10891.1|10887.1|24184
1697652000000|2023-10-18 18:00:00|10962.9|10958.9|10928.6|10924.6|10972.3|10968.3|10928.6|10924.6|12875
1697655600000|2023-10-18 19:00:00|10931.7|10927.7|10934.8|10930.8|10941.1|10937.1|10916.1|10912.1|12561
1697659200000|2023-10-18 20:00:00|10931.7|10927.7|10912.9|10908.9|10934.8|10930.8|10909.8|10905.8|9357
1697666400000|2023-10-18 22:00:00|10916.1|10912.1|10891.1|10887.1|10922.3|10918.3|10887.9|10883.9|1970
1697670000000|2023-10-18 23:00:00|10894.2|10890.2|10878.6|10874.6|10900.4|10896.4|10878.6|10874.6|1505
1697673600000|2023-10-19 00:00:00|10881.7|10877.7|10897.3|10893.3|10900.4|10896.4|10878.6|10874.6|2497
1697677200000|2023-10-19 01:00:00|10900.4|10896.4|10866.1|10862.1|10906.7|10902.7|10862.9|10858.9|4476
1697680800000|2023-10-19 02:00:00|10869.2|10865.2|10875.4|10871.4|10881.7|10877.7|10866.1|10862.1|1715
1697684400000|2023-10-19 03:00:00|10878.6|10874.6|10875.4|10871.4|10878.6|10874.6|10866.1|10862.1|1296
1697688000000|2023-10-19 04:00:00|10878.6|10874.6|10859.8|10855.8|10878.6|10874.6|10856.7|10852.7|1741
1697691600000|2023-10-19 05:00:00|10856.7|10852.7|10862.9|10858.9|10862.9|10858.9|10856.7|10852.7|1442
1697695200000|2023-10-19 06:00:00|10861.4|10857.4|10869.2|10865.2|10875.4|10871.4|10847.3|10843.3|5622
1697698800000|2023-10-19 07:00:00|10866.1|10862.1|10853.6|10849.6|10872.3|10868.3|10844.2|10840.2|7650
1697702400000|2023-10-19 08:00:00|10850.4|10846.4|10831.7|10827.7|10856.7|10852.7|10828.6|10824.6|6776
1697706000000|2023-10-19 09:00:00|10834.8|10830.8|10856.7|10852.7|10856.7|10852.7|10831.7|10827.7|3853
1697709600000|2023-10-19 10:00:00|10853.6|10849.6|10862.9|10858.9|10869.2|10865.2|10853.6|10849.6|5403
1697713200000|2023-10-19 11:00:00|10866.1|10862.1|10834.8|10830.8|10869.2|10865.2|10822.3|10818.3|10891
1697716800000|2023-10-19 12:00:00|10831.7|10827.7|10906.7|10902.7|10919.2|10915.2|10831.7|10827.7|25672
1697720400000|2023-10-19 13:00:00|10903.6|10899.6|10897.3|10893.3|10916.1|10912.1|10872.3|10868.3|20707
1697724000000|2023-10-19 14:00:00|10900.4|10896.4|10881.7|10877.7|10900.4|10896.4|10862.9|10858.9|16416
1697727600000|2023-10-19 15:00:00|10884.8|10880.8|10897.3|10893.3|10925.4|10921.4|10881.7|10877.7|14054
1697731200000|2023-10-19 16:00:00|10892.6|10888.6|10834.8|10830.8|10947.3|10943.3|10791.1|10787.1|47518
1697734800000|2023-10-19 17:00:00|10837.9|10833.9|10825.4|10821.4|10866.1|10862.1|10819.2|10815.2|19814
1697738400000|2023-10-19 18:00:00|10822.3|10818.3|10787.9|10783.9|10828.6|10824.6|10781.7|10777.7|18433
1697742000000|2023-10-19 19:00:00|10791.1|10787.1|10787.9|10783.9|10809.8|10805.8|10787.9|10783.9|13636
1697745600000|2023-10-19 20:00:00|10791.1|10787.1|10781.7|10777.7|10797.3|10793.3|10772.3|10768.3|9834
1697752800000|2023-10-19 22:00:00|10784.8|10780.8|10781.7|10777.7|10784.8|10780.8|10775.4|10771.4|889
1697756400000|2023-10-19 23:00:00|10778.6|10774.6|10784.8|10780.8|10794.2|10790.2|10775.4|10771.4|1452
1697760000000|2023-10-20 00:00:00|10781.7|10777.7|10809.8|10805.8|10812.9|10808.9|10778.6|10774.6|3576
1697763600000|2023-10-20 01:00:00|10812.9|10808.9|10825.4|10821.4|10825.4|10821.4|10800.4|10796.4|7011
1697767200000|2023-10-20 02:00:00|10822.3|10818.3|10844.2|10840.2|10847.3|10843.3|10819.2|10815.2|7104
1697770800000|2023-10-20 03:00:00|10841.1|10837.1|10847.3|10843.3|10850.4|10846.4|10837.9|10833.9|1552
1697774400000|2023-10-20 04:00:00|10850.4|10846.4|10844.2|10840.2|10853.6|10849.6|10841.1|10837.1|1488
1697778000000|2023-10-20 05:00:00|10841.1|10837.1|10834.8|10830.8|10847.3|10843.3|10831.7|10827.7|1948
1697781600000|2023-10-20 06:00:00|10831.7|10827.7|10859.8|10855.8|10862.9|10858.9|10825.4|10821.4|3604
1697785200000|2023-10-20 07:00:00|10856.7|10852.7|10862.9|10858.9|10872.3|10868.3|10850.4|10846.4|8272
1697788800000|2023-10-20 08:00:00|10859.8|10855.8|10847.3|10843.3|10872.3|10868.3|10837.9|10833.9|4815
1697792400000|2023-10-20 09:00:00|10844.2|10840.2|10841.1|10837.1|10859.8|10855.8|10837.9|10833.9|4616
1697796000000|2023-10-20 10:00:00|10837.9|10833.9|10844.2|10840.2|10847.3|10843.3|10831.7|10827.7|3158
1697799600000|2023-10-20 11:00:00|10847.3|10843.3|10816.1|10812.1|10862.9|10858.9|10816.1|10812.1|7343
1697803200000|2023-10-20 12:00:00|10812.9|10808.9|10800.4|10796.4|10819.2|10815.2|10753.6|10749.6|29723
1697806800000|2023-10-20 13:00:00|10802|10798|10844.2|10840.2|10866.1|10862.1|10794.2|10790.2|27888
1697810400000|2023-10-20 14:00:00|10847.3|10843.3|10850.4|10846.4|10856.7|10852.7|10809.8|10805.8|23819
1697814000000|2023-10-20 15:00:00|10847.3|10843.3|10866.1|10862.1|10887.9|10883.9|10841.1|10837.1|18453
1697817600000|2023-10-20 16:00:00|10864.5|10860.5|10869.2|10865.2|10869.2|10865.2|10850.4|10846.4|9737
1697821200000|2023-10-20 17:00:00|10866.1|10862.1|10856.7|10852.7|10875.4|10871.4|10844.2|10840.2|11156
1697824800000|2023-10-20 18:00:00|10859.8|10855.8|10847.3|10843.3|10859.8|10855.8|10841.1|10837.1|7839
1697828400000|2023-10-20 19:00:00|10844.2|10840.2|10853.6|10849.6|10859.8|10855.8|10837.9|10833.9|10888
1697832000000|2023-10-20 20:00:00|10850.4|10846.4|10852|10848|10862.9|10858.9|10844.2|10840.2|8093
1698012000000|2023-10-22 22:00:00|10809.8|10805.8|10803.6|10799.6|10812.9|10808.9|10791.1|10787.1|2621
1698015600000|2023-10-22 23:00:00|10800.4|10796.4|10794.2|10790.2|10816.1|10812.1|10794.2|10790.2|1105
1698019200000|2023-10-23 00:00:00|10797.3|10793.3|10800.4|10796.4|10816.1|10812.1|10794.2|10790.2|1980
1698022800000|2023-10-23 01:00:00|10803.6|10799.6|10784.8|10780.8|10806.7|10802.7|10784.8|10780.8|1934
1698026400000|2023-10-23 02:00:00|10781.7|10777.7|10769.2|10765.2|10784.8|10780.8|10766.1|10762.1|1473
1698030000000|2023-10-23 03:00:00|10772.3|10768.3|10781.7|10777.7|10781.7|10777.7|10759.8|10755.8|3786
1698033600000|2023-10-23 04:00:00|10778.6|10774.6|10781.7|10777.7|10787.9|10783.9|10775.4|10771.4|1746
1698037200000|2023-10-23 05:00:00|10784.8|10780.8|10787.9|10783.9|10791.1|10787.1|10781.7|10777.7|1508
1698040800000|2023-10-23 06:00:00|10791.1|10787.1|10794.2|10790.2|10800.4|10796.4|10784.8|10780.8|2907
1698044400000|2023-10-23 07:00:00|10795.8|10791.8|10775.4|10771.4|10800.4|10796.4|10762.9|10758.9|7707
1698048000000|2023-10-23 08:00:00|10778.6|10774.6|10744.2|10740.2|10781.7|10777.7|10744.2|10740.2|4673
1698051600000|2023-10-23 09:00:00|10747.3|10743.3|10725.4|10721.4|10750.4|10746.4|10716.1|10712.1|6522
1698055200000|2023-10-23 10:00:00|10723.9|10719.9|10750.4|10746.4|10750.4|10746.4|10722.3|10718.3|6420
1698058800000|2023-10-23 11:00:00|10753.6|10749.6|10766.1|10762.1|10784.8|10780.8|10750.4|10746.4|10152
1698062400000|2023-10-23 12:00:00|10769.2|10765.2|10794.2|10790.2|10809.8|10805.8|10750.4|10746.4|21756
1698066000000|2023-10-23 13:00:00|10791.1|10787.1|10866.1|10862.1|10869.2|10865.2|10775.4|10771.4|31130
1698069600000|2023-10-23 14:00:00|10862.9|10858.9|10922.3|10918.3|10934.8|10930.8|10847.3|10843.3|43874
1698073200000|2023-10-23 15:00:00|10919.2|10915.2|10972.3|10968.3|10975.4|10971.4|10912.9|10908.9|24461
1698076800000|2023-10-23 16:00:00|10969.2|10965.2|11009.8|11005.8|11009.8|11005.8|10944.2|10940.2|18012
1698080400000|2023-10-23 17:00:00|11012.9|11008.9|11003.6|10999.6|11028.6|11024.6|11000.4|10996.4|14493
1698084000000|2023-10-23 18:00:00|11000.4|10996.4|10997.3|10993.3|11006.7|11002.7|10987.9|10983.9|13818
1698087600000|2023-10-23 19:00:00|11000.4|10996.4|10975.4|10971.4|11000.4|10996.4|10966.1|10962.1|12167
1698091200000|2023-10-23 20:00:00|10972.3|10968.3|10975.4|10971.4|10981.7|10977.7|10972.3|10968.3|9987
1698098400000|2023-10-23 22:00:00|10978.6|10974.6|10978.6|10974.6|10981.7|10977.7|10969.2|10965.2|1439
1698102000000|2023-10-23 23:00:00|10981.7|10977.7|10962.9|10958.9|10981.7|10977.7|10962.9|10958.9|741
1698105600000|2023-10-24 00:00:00|10966.1|10962.1|10962.9|10958.9|10966.1|10962.1|10956.7|10952.7|1645
1698109200000|2023-10-24 01:00:00|10959.8|10955.8|10978.6|10974.6|10991.1|10987.1|10956.7|10952.7|2442
1698112800000|2023-10-24 02:00:00|10981.7|10977.7|10991.1|10987.1|10994.2|10990.2|10975.4|10971.4|1362
1698116400000|2023-10-24 03:00:00|10987.9|10983.9|10991.1|10987.1|10997.3|10993.3|10987.9|10983.9|1352
1698120000000|2023-10-24 04:00:00|10987.9|10983.9|10987.9|10983.9|10994.2|10990.2|10984.8|10980.8|1131
1698123600000|2023-10-24 05:00:00|10991.1|10987.1|10987.9|10983.9|10997.3|10993.3|10978.6|10974.6|1685
1698127200000|2023-10-24 06:00:00|10984.8|10980.8|11044.2|11040.2|11047.3|11043.3|10981.7|10977.7|6895
1698130800000|2023-10-24 07:00:00|11047.3|11043.3|11022.3|11018.3|11050.4|11046.4|11019.2|11015.2|10296
1698134400000|2023-10-24 08:00:00|11025.4|11021.4|11012.9|11008.9|11037.9|11033.9|11009.8|11005.8|5167
1698138000000|2023-10-24 09:00:00|11009.8|11005.8|10984.8|10980.8|11022.3|11018.3|10978.6|10974.6|5005
1698141600000|2023-10-24 10:00:00|10987.9|10983.9|10962.9|10958.9|10991.1|10987.1|10956.7|10952.7|5871
1698145200000|2023-10-24 11:00:00|10959.8|10955.8|10972.3|10968.3|10981.7|10977.7|10947.3|10943.3|11259
1698148800000|2023-10-24 12:00:00|10969.2|10965.2|10987.9|10983.9|10994.2|10990.2|10928.6|10924.6|18648
1698152400000|2023-10-24 13:00:00|10984.8|10980.8|10981.7|10977.7|10997.3|10993.3|10934.8|10930.8|33806
1698156000000|2023-10-24 14:00:00|10978.6|10974.6|10959.8|10955.8|10987.9|10983.9|10944.2|10940.2|25622
1698159600000|2023-10-24 15:00:00|10956.7|10952.7|10997.3|10993.3|10998.9|10994.9|10944.2|10940.2|18995
1698163200000|2023-10-24 16:00:00|11000.4|10996.4|10994.2|10990.2|11012.9|11008.9|10981.7|10977.7|12549
1698166800000|2023-10-24 17:00:00|10992.6|10988.6|10994.2|10990.2|11012.9|11008.9|10991.1|10987.1|10265
1698170400000|2023-10-24 18:00:00|10991.1|10987.1|11003.6|10999.6|11003.6|10999.6|10981.7|10977.7|14495
1698174000000|2023-10-24 19:00:00|11000.4|10996.4|11037.9|11033.9|11041.1|11037.1|11000.4|10996.4|15267
1698177600000|2023-10-24 20:00:00|11039.5|11035.5|11031.7|11027.7|11047.3|11043.3|11031.7|11027.7|9137
1698184800000|2023-10-24 22:00:00|11034.8|11030.8|11034.8|11030.8|11041.1|11037.1|11028.6|11024.6|1103
1698188400000|2023-10-24 23:00:00|11031.7|11027.7|11031.7|11027.7|11037.9|11033.9|11028.6|11024.6|891
1698192000000|2023-10-25 00:00:00|11028.6|11024.6|11034.8|11030.8|11037.9|11033.9|11012.9|11008.9|3859
1698195600000|2023-10-25 01:00:00|11037.9|11033.9|11031.7|11027.7|11053.6|11049.6|11031.7|11027.7|7696
1698199200000|2023-10-25 02:00:00|11034.8|11030.8|11019.2|11015.2|11034.8|11030.8|11019.2|11015.2|1560
1698202800000|2023-10-25 03:00:00|11016.1|11012.1|11012.9|11008.9|11016.1|11012.1|11009.8|11005.8|1532
1698206400000|2023-10-25 04:00:00|11009.8|11005.8|11012.9|11008.9|11012.9|11008.9|11003.6|10999.6|1428
1698210000000|2023-10-25 05:00:00|11016.1|11012.1|11016.1|11012.1|11022.3|11018.3|11009.8|11005.8|1275
1698213600000|2023-10-25 06:00:00|11019.2|11015.2|11009.8|11005.8|11041.1|11037.1|11009.8|11005.8|3410
1698217200000|2023-10-25 07:00:00|11006.7|11002.7|10987.9|10983.9|11012.9|11008.9|10981.7|10977.7|5307
1698220800000|2023-10-25 08:00:00|10984.8|10980.8|10966.1|10962.1|10997.3|10993.3|10959.8|10955.8|5016
1698224400000|2023-10-25 09:00:00|10962.9|10958.9|10966.1|10962.1|10978.6|10974.6|10956.7|10952.7|4458
1698228000000|2023-10-25 10:00:00|10964.5|10960.5|10972.3|10968.3|10972.3|10968.3|10953.6|10949.6|5118
1698231600000|2023-10-25 11:00:00|10975.4|10971.4|10978.6|10974.6|10987.9|10983.9|10969.2|10965.2|5394
1698235200000|2023-10-25 12:00:00|10981.7|10977.7|10934.8|10930.8|10994.2|10990.2|10925.4|10921.4|21711
1698238800000|2023-10-25 13:00:00|10931.7|10927.7|10919.2|10915.2|10944.2|10940.2|10903.6|10899.6|19902
1698242400000|2023-10-25 14:00:00|10916.1|10912.1|10900.4|10896.4|10925.4|10921.4|10881.7|10877.7|31288
1698246000000|2023-10-25 15:00:00|10903.6|10899.6|10897.3|10893.3|10922.3|10918.3|10884.8|10880.8|21595
1698249600000|2023-10-25 16:00:00|10900.4|10896.4|10878.6|10874.6|10906.7|10902.7|10869.2|10865.2|11762
1698253200000|2023-10-25 17:00:00|10875.4|10871.4|10850.4|10846.4|10881.7|10877.7|10837.9|10833.9|23486
1698256800000|2023-10-25 18:00:00|10853.6|10849.6|10844.2|10840.2|10859.8|10855.8|10841.1|10837.1|10739
1698260400000|2023-10-25 19:00:00|10847.3|10843.3|10862.9|10858.9|10866.1|10862.1|10841.1|10837.1|9376
1698264000000|2023-10-25 20:00:00|10859.8|10855.8|10841.1|10837.1|10862.9|10858.9|10830.1|10826.1|9430
1698271200000|2023-10-25 22:00:00|10837.9|10833.9|10847.3|10843.3|10847.3|10843.3|10836.4|10832.4|1775
1698274800000|2023-10-25 23:00:00|10844.2|10840.2|10853.6|10849.6|10856.7|10852.7|10844.2|10840.2|1102
1698278400000|2023-10-26 00:00:00|10856.7|10852.7|10834.8|10830.8|10866.1|10862.1|10831.7|10827.7|2601
1698282000000|2023-10-26 01:00:00|10837.9|10833.9|10831.7|10827.7|10841.1|10837.1|10822.3|10818.3|7133
1698285600000|2023-10-26 02:00:00|10834.8|10830.8|10825.4|10821.4|10837.9|10833.9|10825.4|10821.4|2117
1698289200000|2023-10-26 03:00:00|10828.6|10824.6|10828.6|10824.6|10834.8|10830.8|10822.3|10818.3|1940
1698292800000|2023-10-26 04:00:00|10831.7|10827.7|10819.2|10815.2|10834.8|10830.8|10816.1|10812.1|1325
1698296400000|2023-10-26 05:00:00|10822.3|10818.3|10800.4|10796.4|10825.4|10821.4|10797.3|10793.3|2973
1698300000000|2023-10-26 06:00:00|10797.3|10793.3|10800.4|10796.4|10822.3|10818.3|10794.2|10790.2|4056
1698303600000|2023-10-26 07:00:00|10797.3|10793.3|10841.1|10837.1|10844.2|10840.2|10791.1|10787.1|8121
1698307200000|2023-10-26 08:00:00|10844.2|10840.2|10850.4|10846.4|10856.7|10852.7|10837.9|10833.9|4301
1698310800000|2023-10-26 09:00:00|10847.3|10843.3|10850.4|10846.4|10862.9|10858.9|10847.3|10843.3|3664
1698314400000|2023-10-26 10:00:00|10853.6|10849.6|10837.9|10833.9|10853.6|10849.6|10837.9|10833.9|2583
1698318000000|2023-10-26 11:00:00|10841.1|10837.1|10822.3|10818.3|10841.1|10837.1|10812.9|10808.9|7344
1698321600000|2023-10-26 12:00:00|10819.2|10815.2|10912.9|10908.9|10919.2|10915.2|10812.9|10808.9|36241
1698325200000|2023-10-26 13:00:00|10909.8|10905.8|10887.9|10883.9|10916.1|10912.1|10859.8|10855.8|31513
1698328800000|2023-10-26 14:00:00|10884.8|10880.8|10909.8|10905.8|10925.4|10921.4|10866.1|10862.1|24135
1698332400000|2023-10-26 15:00:00|10912.9|10908.9|10912.9|10908.9|10922.3|10918.3|10884.8|10880.8|20205
1698336000000|2023-10-26 16:00:00|10916.1|10912.1|10912.9|10908.9|10934.8|10930.8|10906.7|10902.7|19267
1698339600000|2023-10-26 17:00:00|10911.4|10907.4|10978.6|10974.6|10991.1|10987.1|10909.8|10905.8|24532
1698343200000|2023-10-26 18:00:00|10975.4|10971.4|10987.9|10983.9|10991.1|10987.1|10966.1|10962.1|18638
1698346800000|2023-10-26 19:00:00|10984.8|10980.8|10987.9|10983.9|10997.3|10993.3|10966.1|10962.1|11409
1698350400000|2023-10-26 20:00:00|10984.8|10980.8|10984.8|10980.8|10991.1|10987.1|10978.6|10974.6|8069
1698357600000|2023-10-26 22:00:00|10978.6|10974.6|10981.7|10977.7|10984.8|10980.8|10975.4|10971.4|933
1698361200000|2023-10-26 23:00:00|10984.8|10980.8|10978.6|10974.6|10984.8|10980.8|10969.2|10965.2|1116
1698364800000|2023-10-27 00:00:00|10975.4|10971.4|10962.9|10958.9|10978.6|10974.6|10959.8|10955.8|1599
1698368400000|2023-10-27 01:00:00|10966.1|10962.1|10956.7|10952.7|10972.3|10968.3|10950.4|10946.4|5453
1698372000000|2023-10-27 02:00:00|10959.8|10955.8|10966.1|10962.1|10975.4|10971.4|10956.7|10952.7|1970
1698375600000|2023-10-27 03:00:00|10969.2|10965.2|10966.1|10962.1|10969.2|10965.2|10959.8|10955.8|1056
1698379200000|2023-10-27 04:00:00|10962.9|10958.9|10969.2|10965.2|10975.4|10971.4|10962.9|10958.9|814
1698382800000|2023-10-27 05:00:00|10966.1|10962.1|10975.4|10971.4|10975.4|10971.4|10953.6|10949.6|2752
1698386400000|2023-10-27 06:00:00|10972.3|10968.3|10941.1|10937.1|10972.3|10968.3|10931.7|10927.7|4078
1698390000000|2023-10-27 07:00:00|10944.2|10940.2|10931.7|10927.7|10944.2|10940.2|10922.3|10918.3|5667
1698393600000|2023-10-27 08:00:00|10933.3|10929.3|10944.2|10940.2|10950.4|10946.4|10925.4|10921.4|2905
1698397200000|2023-10-27 09:00:00|10942.6|10938.6|10956.7|10952.7|10962.9|10958.9|10941.1|10937.1|2873
1698400800000|2023-10-27 10:00:00|10959.8|10955.8|10950.4|10946.4|10966.1|10962.1|10950.4|10946.4|4146
1698404400000|2023-10-27 11:00:00|10952|10948|10937.9|10933.9|10966.1|10962.1|10931.7|10927.7|6075
1698408000000|2023-10-27 12:00:00|10934.8|10930.8|10912.9|10908.9|10962.9|10958.9|10906.7|10902.7|23941
1698411600000|2023-10-27 13:00:00|10916.1|10912.1|10962.9|10958.9|10969.2|10965.2|10916.1|10912.1|23226
1698415200000|2023-10-27 14:00:00|10947.3|10943.3|10941.1|10937.1|10969.2|10965.2|10925.4|10921.4|18068
1698418800000|2023-10-27 15:00:00|10944.2|10940.2|10941.1|10937.1|10956.7|10952.7|10928.6|10924.6|12243
1698422400000|2023-10-27 16:00:00|10937.9|10933.9|10909.8|10905.8|10944.2|10940.2|10906.7|10902.7|6181
1698426000000|2023-10-27 17:00:00|10906.7|10902.7|10953.6|10949.6|10953.6|10949.6|10897.3|10893.3|13149
1698429600000|2023-10-27 18:00:00|10950.4|10946.4|10953.6|10949.6|10956.7|10952.7|10941.1|10937.1|8080
1698433200000|2023-10-27 19:00:00|10956.7|10952.7|10969.2|10965.2|10978.6|10974.6|10953.6|10949.6|13203
1698436800000|2023-10-27 20:00:00|10972.3|10968.3|10964.5|10960.5|10972.3|10968.3|10953.6|10949.6|7170
1698616800000|2023-10-29 22:00:00|10956.7|10952.7|10931.7|10927.7|10959.8|10955.8|10931.7|10927.7|3138
1698620400000|2023-10-29 23:00:00|10934.8|10930.8|10922.3|10918.3|10934.8|10930.8|10919.2|10915.2|1468
1698624000000|2023-10-30 00:00:00|10919.2|10915.2|10934.8|10930.8|10941.1|10937.1|10912.9|10908.9|2002
1698627600000|2023-10-30 01:00:00|10937.9|10933.9|10931.7|10927.7|10944.2|10940.2|10928.6|10924.6|1748
1698631200000|2023-10-30 02:00:00|10934.8|10930.8|10925.4|10921.4|10937.9|10933.9|10925.4|10921.4|517
1698634800000|2023-10-30 03:00:00|10928.6|10924.6|10922.3|10918.3|10931.7|10927.7|10922.3|10918.3|581
1698638400000|2023-10-30 04:00:00|10919.2|10915.2|10919.2|10915.2|10922.3|10918.3|10916.1|10912.1|345
1698642000000|2023-10-30 05:00:00|10916.1|10912.1|10919.2|10915.2|10925.4|10921.4|10912.9|10908.9|1032
1698645600000|2023-10-30 06:00:00|10920.8|10916.8|10931.7|10927.7|10947.3|10943.3|10916.1|10912.1|1782
1698649200000|2023-10-30 07:00:00|10934.8|10930.8|10962.9|10958.9|10975.4|10971.4|10925.4|10921.4|4002
1698652800000|2023-10-30 08:00:00|10972.3|10968.3|10956.7|10952.7|10984.8|10980.8|10941.1|10937.1|5209
1698656400000|2023-10-30 09:00:00|10959.8|10955.8|10947.3|10943.3|10966.1|10962.1|10944.2|10940.2|3123
1698660000000|2023-10-30 10:00:00|10944.2|10940.2|10916.1|10912.1|10944.2|10940.2|10912.9|10908.9|3630
1698663600000|2023-10-30 11:00:00|10912.9|10908.9|10919.2|10915.2|10922.3|10918.3|10906.7|10902.7|5237
1698667200000|2023-10-30 12:00:00|10912.9|10908.9|10891.1|10887.1|10916.1|10912.1|10881.7|10877.7|12631
1698670800000|2023-10-30 13:00:00|10894.2|10890.2|10937.9|10933.9|10944.2|10940.2|10887.9|10883.9|17331
1698674400000|2023-10-30 14:00:00|10934.8|10930.8|10894.2|10890.2|10950.4|10946.4|10853.6|10849.6|34946
1698678000000|2023-10-30 15:00:00|10891.1|10887.1|10906.7|10902.7|10931.7|10927.7|10891.1|10887.1|19310
1698681600000|2023-10-30 16:00:00|10909.8|10905.8|10900.4|10896.4|10916.1|10912.1|10887.9|10883.9|9045
1698685200000|2023-10-30 17:00:00|10897.3|10893.3|10912.9|10908.9|10922.3|10918.3|10887.9|10883.9|7444
1698688800000|2023-10-30 18:00:00|10909.8|10905.8|10931.7|10927.7|10931.7|10927.7|10900.4|10896.4|7377
1698692400000|2023-10-30 19:00:00|10930.1|10926.1|10925.4|10921.4|10966.1|10962.1|10909.8|10905.8|21537
1698696000000|2023-10-30 20:00:00|10923.9|10919.9|10906.7|10902.7|10928.6|10924.6|10906.7|10902.7|9297
1698703200000|2023-10-30 22:00:00|10900.4|10896.4|10909.8|10905.8|10912.9|10908.9|10900.4|10896.4|1197
1698706800000|2023-10-30 23:00:00|10912.9|10908.9|10909.8|10905.8|10916.1|10912.1|10906.7|10902.7|949
1698710400000|2023-10-31 00:00:00|10912.9|10908.9|10897.3|10893.3|10912.9|10908.9|10894.2|10890.2|1196
1698714000000|2023-10-31 01:00:00|10900.4|10896.4|10919.2|10915.2|10922.3|10918.3|10897.3|10893.3|1689
1698717600000|2023-10-31 02:00:00|10922.3|10918.3|10916.1|10912.1|10923.9|10919.9|10916.1|10912.1|690
1698721200000|2023-10-31 03:00:00|10912.9|10908.9|10925.4|10921.4|10966.1|10962.1|10906.7|10902.7|8034
1698724800000|2023-10-31 04:00:00|10927|10923|10925.4|10921.4|10941.1|10937.1|10922.3|10918.3|2167
1698728400000|2023-10-31 05:00:00|10928.6|10924.6|10925.4|10921.4|10941.1|10937.1|10925.4|10921.4|1205
1698732000000|2023-10-31 06:00:00|10928.6|10924.6|10925.4|10921.4|10931.7|10927.7|10912.9|10908.9|1915
1698735600000|2023-10-31 07:00:00|10928.6|10924.6|10994.2|10990.2|11009.8|11005.8|10922.3|10918.3|10346
1698739200000|2023-10-31 08:00:00|10997.3|10993.3|11003.6|10999.6|11003.6|10999.6|10981.7|10977.7|7962
1698742800000|2023-10-31 09:00:00|11002|10998|11009.8|11005.8|11019.2|11015.2|10981.7|10977.7|6858
1698746400000|2023-10-31 10:00:00|11012.9|11008.9|11019.2|11015.2|11025.4|11021.4|11003.6|10999.6|6848
1698750000000|2023-10-31 11:00:00|11016.1|11012.1|11019.2|11015.2|11031.7|11027.7|10991.1|10987.1|9241
1698753600000|2023-10-31 12:00:00|11016.1|11012.1|10984.8|10980.8|11041.1|11037.1|10975.4|10971.4|23954
1698757200000|2023-10-31 13:00:00|10987.9|10983.9|10966.1|10962.1|10991.1|10987.1|10934.8|10930.8|27457
1698760800000|2023-10-31 14:00:00|10962.9|10958.9|10981.7|10977.7|10984.8|10980.8|10947.3|10943.3|18516
1698764400000|2023-10-31 15:00:00|10984.8|10980.8|10956.7|10952.7|10991.1|10987.1|10944.2|10940.2|21005
1698768000000|2023-10-31 16:00:00|10959.8|10955.8|10969.2|10965.2|10972.3|10968.3|10947.3|10943.3|13562
1698771600000|2023-10-31 17:00:00|10972.3|10968.3|10962.9|10958.9|10972.3|10968.3|10953.6|10949.6|8609
1698775200000|2023-10-31 18:00:00|10966.1|10962.1|10944.2|10940.2|10966.1|10962.1|10941.1|10937.1|14487
1698778800000|2023-10-31 19:00:00|10941.1|10937.1|10894.2|10890.2|10950.4|10946.4|10891.1|10887.1|34773
1698782400000|2023-10-31 20:00:00|10895.8|10891.8|10862.9|10858.9|10900.4|10896.4|10859.8|10855.8|28419
1698789600000|2023-10-31 22:00:00|10866.1|10862.1|10869.2|10865.2|10872.3|10868.3|10866.1|10862.1|1304
1698793200000|2023-10-31 23:00:00|10866.1|10862.1|10872.3|10868.3|10872.3|10868.3|10866.1|10862.1|1322
1698796800000|2023-11-01 00:00:00|10875.4|10871.4|10872.3|10868.3|10881.7|10877.7|10859.8|10855.8|3754
1698800400000|2023-11-01 01:00:00|10869.2|10865.2|10869.2|10865.2|10878.6|10874.6|10862.9|10858.9|1220
1698804000000|2023-11-01 02:00:00|10870.8|10866.8|10872.3|10868.3|10875.4|10871.4|10869.2|10865.2|1682
1698807600000|2023-11-01 03:00:00|10869.2|10865.2|10891.1|10887.1|10891.1|10887.1|10869.2|10865.2|2058
1698811200000|2023-11-01 04:00:00|10887.9|10883.9|10887.9|10883.9|10897.3|10893.3|10887.9|10883.9|5618
1698814800000|2023-11-01 05:00:00|10886.4|10882.4|10897.3|10893.3|10897.3|10893.3|10881.7|10877.7|1422
1698818400000|2023-11-01 06:00:00|10894.2|10890.2|10897.3|10893.3|10909.8|10905.8|10894.2|10890.2|2575
1698822000000|2023-11-01 07:00:00|10900.4|10896.4|10884.8|10880.8|10900.4|10896.4|10884.8|10880.8|3084
1698825600000|2023-11-01 08:00:00|10887.9|10883.9|10894.2|10890.2|10894.2|10890.2|10872.3|10868.3|7341
1698829200000|2023-11-01 09:00:00|10891.1|10887.1|10897.3|10893.3|10906.7|10902.7|10887.9|10883.9|3168
1698832800000|2023-11-01 10:00:00|10894.2|10890.2|10884.8|10880.8|10906.7|10902.7|10884.8|10880.8|5518
1698836400000|2023-11-01 11:00:00|10887.9|10883.9|10900.4|10896.4|10909.8|10905.8|10887.9|10883.9|5904
1698840000000|2023-11-01 12:00:00|10897.3|10893.3|10956.7|10952.7|11009.8|11005.8|10891.1|10887.1|42880
1698843600000|2023-11-01 13:00:00|10959.8|10955.8|11016.1|11012.1|11025.4|11021.4|10925.4|10921.4|33439
1698847200000|2023-11-01 14:00:00|11034.8|11030.8|11053.6|11049.6|11081.7|11077.7|11030.1|11026.1|41923
1698850800000|2023-11-01 15:00:00|11050.4|11046.4|11059.8|11055.8|11069.2|11065.2|11047.3|11043.3|16216
1698854400000|2023-11-01 16:00:00|11062.9|11058.9|11019.2|11015.2|11062.9|11058.9|11016.1|11012.1|10818
1698858000000|2023-11-01 17:00:00|11022.3|11018.3|11030.1|11026.1|11044.2|11040.2|11019.2|11015.2|8222
1698861600000|2023-11-01 18:00:00|11031.7|11027.7|11044.2|11040.2|11075.4|11071.4|11000.4|10996.4|28797
1698865200000|2023-11-01 19:00:00|11045.8|11041.8|11081.7|11077.7|11091.1|11087.1|11037.9|11033.9|33306
1698868800000|2023-11-01 20:00:00|11084.8|11080.8|11112.9|11108.9|11119.2|11115.2|11075.4|11071.4|14519
1698876000000|2023-11-01 22:00:00|11109.8|11105.8|11119.2|11115.2|11125.4|11121.4|11103.6|11099.6|1691
1698879600000|2023-11-01 23:00:00|11116.1|11112.1|11134.8|11130.8|11141.1|11137.1|11116.1|11112.1|2457
1698883200000|2023-11-02 00:00:00|11137.9|11133.9|11147.3|11143.3|11147.3|11143.3|11125.4|11121.4|4178
1698886800000|2023-11-02 01:00:00|11150.4|11146.4|11137.9|11133.9|11150.4|11146.4|11131.7|11127.7|2282
1698890400000|2023-11-02 02:00:00|11134.8|11130.8|11147.3|11143.3|11159.8|11155.8|11134.8|11130.8|2093
1698894000000|2023-11-02 03:00:00|11150.4|11146.4|11144.2|11140.2|11150.4|11146.4|11137.9|11133.9|1610
1698897600000|2023-11-02 04:00:00|11141.1|11137.1|11141.1|11137.1|11147.3|11143.3|11137.9|11133.9|2023
1698901200000|2023-11-02 05:00:00|11137.9|11133.9|11131.7|11127.7|11144.2|11140.2|11131.7|11127.7|1554
1698904800000|2023-11-02 06:00:00|11134.8|11130.8|11125.4|11121.4|11141.1|11137.1|11122.3|11118.3|3057
1698908400000|2023-11-02 07:00:00|11127|11123|11109.8|11105.8|11134.8|11130.8|11100.4|11096.4|4999
1698912000000|2023-11-02 08:00:00|11106.7|11102.7|11134.8|11130.8|11134.8|11130.8|11100.4|11096.4|7040
1698915600000|2023-11-02 09:00:00|11137.9|11133.9|11144.2|11140.2|11150.4|11146.4|11128.6|11124.6|6089
1698919200000|2023-11-02 10:00:00|11147.3|11143.3|11153.6|11149.6|11159.8|11155.8|11131.7|11127.7|5085
1698922800000|2023-11-02 11:00:00|11150.4|11146.4|11159.8|11155.8|11169.2|11165.2|11144.2|11140.2|12537
1698926400000|2023-11-02 12:00:00|11156.7|11152.7|11262.9|11258.9|11266.1|11262.1|11147.3|11143.3|38944
1698930000000|2023-11-02 13:00:00|11259.8|11255.8|11237.9|11233.9|11275.4|11271.4|11212.9|11208.9|36805
1698933600000|2023-11-02 14:00:00|11234.8|11230.8|11284.8|11280.8|11297.3|11293.3|11212.9|11208.9|34090
1698937200000|2023-11-02 15:00:00|11281.7|11277.7|11237.9|11233.9|11284.8|11280.8|11234.8|11230.8|29358
1698940800000|2023-11-02 16:00:00|11241.1|11237.1|11200.4|11196.4|11244.2|11240.2|11200.4|11196.4|21561
1698944400000|2023-11-02 17:00:00|11203.6|11199.6|11247.3|11243.3|11250.4|11246.4|11194.2|11190.2|15431
1698948000000|2023-11-02 18:00:00|11244.2|11240.2|11253.6|11249.6|11256.7|11252.7|11234.8|11230.8|15784
1698951600000|2023-11-02 19:00:00|11250.4|11246.4|11259.8|11255.8|11278.6|11274.6|11244.2|11240.2|18886
1698955200000|2023-11-02 20:00:00|11256.7|11252.7|11266.1|11262.1|11272.3|11268.3|11256.7|11252.7|12368
1698962400000|2023-11-02 22:00:00|11272.3|11268.3|11259.8|11255.8|11275.4|11271.4|11256.7|11252.7|1158
1698966000000|2023-11-02 23:00:00|11261.4|11257.4|11253.6|11249.6|11262.9|11258.9|11250.4|11246.4|1061
1698969600000|2023-11-03 00:00:00|11250.4|11246.4|11262.9|11258.9|11262.9|11258.9|11250.4|11246.4|1590
1698973200000|2023-11-03 01:00:00|11259.8|11255.8|11256.7|11252.7|11262.9|11258.9|11253.6|11249.6|920
1698976800000|2023-11-03 02:00:00|11259.8|11255.8|11275.4|11271.4|11275.4|11271.4|11256.7|11252.7|1579
1698980400000|2023-11-03 03:00:00|11272.3|11268.3|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|1308
1698984000000|2023-11-03 04:00:00|11275.4|11271.4|11269.2|11265.2|11275.4|11271.4|11269.2|11265.2|548
1698987600000|2023-11-03 05:00:00|11272.3|11268.3|11278.6|11274.6|11281.7|11277.7|11269.2|11265.2|1006
1698991200000|2023-11-03 06:00:00|11275.4|11271.4|11259.8|11255.8|11278.6|11274.6|11259.8|11255.8|1133
1698994800000|2023-11-03 07:00:00|11256.7|11252.7|11247.3|11243.3|11262.9|11258.9|11241.1|11237.1|6584
1698998400000|2023-11-03 08:00:00|11250.4|11246.4|11259.8|11255.8|11266.1|11262.1|11241.1|11237.1|5159
1699002000000|2023-11-03 09:00:00|11258.3|11254.3|11256.7|11252.7|11266.1|11262.1|11253.6|11249.6|4956
1699005600000|2023-11-03 10:00:00|11259.8|11255.8|11259.8|11255.8|11269.2|11265.2|11253.6|11249.6|4209
1699009200000|2023-11-03 11:00:00|11262.9|11258.9|11281.7|11277.7|11291.1|11287.1|11253.6|11249.6|8094
1699012800000|2023-11-03 12:00:00|11283.3|11279.3|11391.1|11387.1|11400.4|11396.4|11272.3|11268.3|44307
1699016400000|2023-11-03 13:00:00|11394.2|11390.2|11434.8|11430.8|11481.7|11477.7|11391.1|11387.1|52347
1699020000000|2023-11-03 14:00:00|11450.4|11446.4|11431.7|11427.7|11462.9|11458.9|11384.8|11380.8|41336
1699023600000|2023-11-03 15:00:00|11434.8|11430.8|11400.4|11396.4|11450.4|11446.4|11394.2|11390.2|23245
1699027200000|2023-11-03 16:00:00|11403.6|11399.6|11403.6|11399.6|11416.1|11412.1|11387.9|11383.9|25596
1699030800000|2023-11-03 17:00:00|11400.4|11396.4|11381.7|11377.7|11422.3|11418.3|11369.2|11365.2|17445
1699034400000|2023-11-03 18:00:00|11378.6|11374.6|11366.1|11362.1|11394.2|11390.2|11356.7|11352.7|18882
1699038000000|2023-11-03 19:00:00|11369.2|11365.2|11344.2|11340.2|11378.6|11374.6|11337.9|11333.9|17457
1699041600000|2023-11-03 20:00:00|11341.1|11337.1|11341.1|11337.1|11347.3|11343.3|11337.9|11333.9|7642
1699225200000|2023-11-05 23:00:00|11337.9|11333.9|11325.4|11321.4|11337.9|11333.9|11322.3|11318.3|2658
1699228800000|2023-11-06 00:00:00|11328.6|11324.6|11331.7|11327.7|11334.8|11330.8|11322.3|11318.3|2045
1699232400000|2023-11-06 01:00:00|11328.6|11324.6|11334.8|11330.8|11337.9|11333.9|11325.4|11321.4|2101
1699236000000|2023-11-06 02:00:00|11337.9|11333.9|11328.6|11324.6|11337.9|11333.9|11328.6|11324.6|1202
1699239600000|2023-11-06 03:00:00|11331.7|11327.7|11344.2|11340.2|11344.2|11340.2|11331.7|11327.7|1328
1699243200000|2023-11-06 04:00:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11334.8|11330.8|883
1699246800000|2023-11-06 05:00:00|11347.3|11343.3|11331.7|11327.7|11347.3|11343.3|11328.6|11324.6|1524
1699250400000|2023-11-06 06:00:00|11330.1|11326.1|11331.7|11327.7|11334.8|11330.8|11325.4|11321.4|1578
1699254000000|2023-11-06 07:00:00|11334.8|11330.8|11328.6|11324.6|11334.8|11330.8|11322.3|11318.3|2910
1699257600000|2023-11-06 08:00:00|11331.7|11327.7|11334.8|11330.8|11344.2|11340.2|11328.6|11324.6|5521
1699261200000|2023-11-06 09:00:00|11331.7|11327.7|11331.7|11327.7|11341.1|11337.1|11328.6|11324.6|2593
1699264800000|2023-11-06 10:00:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11325.4|11321.4|2372
1699268400000|2023-11-06 11:00:00|11328.6|11324.6|11331.7|11327.7|11334.8|11330.8|11325.4|11321.4|3778
1699272000000|2023-11-06 12:00:00|11334.8|11330.8|11322.3|11318.3|11334.8|11330.8|11322.3|11318.3|4742
1699275600000|2023-11-06 13:00:00|11325.4|11321.4|11303.6|11299.6|11328.6|11324.6|11300.4|11296.4|19946
1699279200000|2023-11-06 14:00:00|11306.7|11302.7|11269.2|11265.2|11309.8|11305.8|11266.1|11262.1|24664
1699282800000|2023-11-06 15:00:00|11272.3|11268.3|11275.4|11271.4|11291.1|11287.1|11262.9|11258.9|16814
1699286400000|2023-11-06 16:00:00|11278.6|11274.6|11281.7|11277.7|11297.3|11293.3|11259.8|11255.8|12613
1699290000000|2023-11-06 17:00:00|11278.6|11274.6|11278.6|11274.6|11287.9|11283.9|11262.9|11258.9|7036
1699293600000|2023-11-06 18:00:00|11275.4|11271.4|11272.3|11268.3|11275.4|11271.4|11262.9|11258.9|6573
1699297200000|2023-11-06 19:00:00|11269.2|11265.2|11250.4|11246.4|11272.3|11268.3|11241.1|11237.1|16294
1699300800000|2023-11-06 20:00:00|11247.3|11243.3|11266.1|11262.1|11275.4|11271.4|11244.2|11240.2|11150
1699304400000|2023-11-06 21:00:00|11262.9|11258.9|11277|11273|11278.6|11274.6|11259.8|11255.8|6865
1699311600000|2023-11-06 23:00:00|11275.4|11271.4|11284.8|11280.8|11284.8|11280.8|11272.3|11268.3|1230
1699315200000|2023-11-07 00:00:00|11281.7|11277.7|11291.1|11287.1|11303.6|11299.6|11281.7|11277.7|2316
1699318800000|2023-11-07 01:00:00|11287.9|11283.9|11287.9|11283.9|11297.3|11293.3|11287.9|11283.9|1551
1699322400000|2023-11-07 02:00:00|11291.1|11287.1|11275.4|11271.4|11294.2|11290.2|11275.4|11271.4|1094
1699326000000|2023-11-07 03:00:00|11278.6|11274.6|11281.7|11277.7|11291.1|11287.1|11266.1|11262.1|1166
1699329600000|2023-11-07 04:00:00|11280.1|11276.1|11278.6|11274.6|11284.8|11280.8|11275.4|11271.4|853
1699333200000|2023-11-07 05:00:00|11281.7|11277.7|11284.8|11280.8|11287.9|11283.9|11281.7|11277.7|544
1699336800000|2023-11-07 06:00:00|11281.7|11277.7|11269.2|11265.2|11281.7|11277.7|11266.1|11262.1|1739
1699340400000|2023-11-07 07:00:00|11270.8|11266.8|11261.4|11257.4|11275.4|11271.4|11247.3|11243.3|3835
1699344000000|2023-11-07 08:00:00|11259.8|11255.8|11331.7|11327.7|11337.9|11333.9|11259.8|11255.8|8839
1699347600000|2023-11-07 09:00:00|11334.8|11330.8|11316.1|11312.1|11334.8|11330.8|11316.1|11312.1|5389
1699351200000|2023-11-07 10:00:00|11312.9|11308.9|11347.3|11343.3|11359.8|11355.8|11312.9|11308.9|4972
1699354800000|2023-11-07 11:00:00|11350.4|11346.4|11309.8|11305.8|11350.4|11346.4|11309.8|11305.8|4098
1699358400000|2023-11-07 12:00:00|11312.9|11308.9|11306.7|11302.7|11312.9|11308.9|11284.8|11280.8|9530
1699362000000|2023-11-07 13:00:00|11303.6|11299.6|11344.2|11340.2|11353.6|11349.6|11300.4|11296.4|20184
1699365600000|2023-11-07 14:00:00|11347.3|11343.3|11353.6|11349.6|11369.2|11365.2|11319.2|11315.2|21700
1699369200000|2023-11-07 15:00:00|11356.7|11352.7|11375.4|11371.4|11387.9|11383.9|11341.1|11337.1|18778
1699372800000|2023-11-07 16:00:00|11378.6|11374.6|11378.6|11374.6|11387.9|11383.9|11362.9|11358.9|15453
1699376400000|2023-11-07 17:00:00|11375.4|11371.4|11375.4|11371.4|11381.7|11377.7|11359.8|11355.8|14514
1699380000000|2023-11-07 18:00:00|11369.2|11365.2|11431.7|11427.7|11434.8|11430.8|11369.2|11365.2|14754
1699383600000|2023-11-07 19:00:00|11430.1|11426.1|11397.3|11393.3|11434.8|11430.8|11394.2|11390.2|14163
1699387200000|2023-11-07 20:00:00|11394.2|11390.2|11391.1|11387.1|11400.4|11396.4|11381.7|11377.7|16592
1699390800000|2023-11-07 21:00:00|11394.2|11390.2|11403.6|11399.6|11406.7|11402.7|11381.7|11377.7|7664
1699398000000|2023-11-07 23:00:00|11398.9|11394.9|11394.2|11390.2|11400.4|11396.4|11391.1|11387.1|2031
1699401600000|2023-11-08 00:00:00|11392.6|11388.6|11403.6|11399.6|11419.2|11415.2|11391.1|11387.1|2540
1699405200000|2023-11-08 01:00:00|11400.4|11396.4|11391.1|11387.1|11419.2|11415.2|11387.9|11383.9|2855
1699408800000|2023-11-08 02:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|1520
1699412400000|2023-11-08 03:00:00|11400.4|11396.4|11381.7|11377.7|11400.4|11396.4|11381.7|11377.7|1785
1699416000000|2023-11-08 04:00:00|11384.8|11380.8|11391.1|11387.1|11394.2|11390.2|11381.7|11377.7|912
1699419600000|2023-11-08 05:00:00|11394.2|11390.2|11378.6|11374.6|11397.3|11393.3|11378.6|11374.6|1100
1699423200000|2023-11-08 06:00:00|11375.4|11371.4|11356.7|11352.7|11375.4|11371.4|11350.4|11346.4|4536
1699426800000|2023-11-08 07:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11347.3|11343.3|3430
1699430400000|2023-11-08 08:00:00|11359.8|11355.8|11384.8|11380.8|11391.1|11387.1|11356.7|11352.7|4799
1699434000000|2023-11-08 09:00:00|11381.7|11377.7|11412.9|11408.9|11419.2|11415.2|11372.3|11368.3|6450
1699437600000|2023-11-08 10:00:00|11409.8|11405.8|11391.1|11387.1|11425.4|11421.4|11387.9|11383.9|7334
1699441200000|2023-11-08 11:00:00|11387.9|11383.9|11416.1|11412.1|11416.1|11412.1|11387.9|11383.9|4355
1699444800000|2023-11-08 12:00:00|11412.9|11408.9|11422.3|11418.3|11422.3|11418.3|11384.8|11380.8|10723
1699448400000|2023-11-08 13:00:00|11419.2|11415.2|11422.3|11418.3|11437.9|11433.9|11412.9|11408.9|15247
1699452000000|2023-11-08 14:00:00|11425.4|11421.4|11441.1|11437.1|11450.4|11446.4|11406.7|11402.7|18025
1699455600000|2023-11-08 15:00:00|11437.9|11433.9|11456.7|11452.7|11462.9|11458.9|11412.9|11408.9|21873
1699459200000|2023-11-08 16:00:00|11459.8|11455.8|11472.3|11468.3|11487.9|11483.9|11450.4|11446.4|19424
1699462800000|2023-11-08 17:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11459.8|11455.8|14939
1699466400000|2023-11-08 18:00:00|11477|11473|11506.7|11502.7|11516.1|11512.1|11452|11448|24188
1699470000000|2023-11-08 19:00:00|11503.6|11499.6|11484.8|11480.8|11506.7|11502.7|11475.4|11471.4|11263
1699473600000|2023-11-08 20:00:00|11487.9|11483.9|11503.6|11499.6|11509.8|11505.8|11481.7|11477.7|11739
1699477200000|2023-11-08 21:00:00|11500.4|11496.4|11528.6|11524.6|11541.1|11537.1|11497.3|11493.3|11116
1699484400000|2023-11-08 23:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11512.9|11508.9|2152
1699488000000|2023-11-09 00:00:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11506.7|11502.7|2020
1699491600000|2023-11-09 01:00:00|11514.5|11510.5|11534.8|11530.8|11537.9|11533.9|11503.6|11499.6|2268
1699495200000|2023-11-09 02:00:00|11537.9|11533.9|11525.4|11521.4|11537.9|11533.9|11525.4|11521.4|2028
1699498800000|2023-11-09 03:00:00|11528.6|11524.6|11516.1|11512.1|11531.7|11527.7|11516.1|11512.1|1389
1699502400000|2023-11-09 04:00:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11509.8|11505.8|1325
1699506000000|2023-11-09 05:00:00|11516.1|11512.1|11494.2|11490.2|11522.3|11518.3|11491.1|11487.1|2363
1699509600000|2023-11-09 06:00:00|11491.1|11487.1|11511.4|11507.4|11528.6|11524.6|11491.1|11487.1|2829
1699513200000|2023-11-09 07:00:00|11512.9|11508.9|11500.4|11496.4|11512.9|11508.9|11497.3|11493.3|3423
1699516800000|2023-11-09 08:00:00|11503.6|11499.6|11453.6|11449.6|11512.9|11508.9|11453.6|11449.6|17635
1699520400000|2023-11-09 09:00:00|11450.4|11446.4|11441.1|11437.1|11456.7|11452.7|11434.8|11430.8|10416
1699524000000|2023-11-09 10:00:00|11444.2|11440.2|11462.9|11458.9|11469.2|11465.2|11434.8|11430.8|6332
1699527600000|2023-11-09 11:00:00|11466.1|11462.1|11456.7|11452.7|11466.1|11462.1|11444.2|11440.2|3040
1699531200000|2023-11-09 12:00:00|11459.8|11455.8|11431.7|11427.7|11472.3|11468.3|11425.4|11421.4|8310
1699534800000|2023-11-09 13:00:00|11430.1|11426.1|11437.9|11433.9|11450.4|11446.4|11400.4|11396.4|22145
1699538400000|2023-11-09 14:00:00|11441.1|11437.1|11431.7|11427.7|11462.9|11458.9|11419.2|11415.2|22744
1699542000000|2023-11-09 15:00:00|11428.6|11424.6|11409.8|11405.8|11428.6|11424.6|11391.1|11387.1|24170
1699545600000|2023-11-09 16:00:00|11412.9|11408.9|11412.9|11408.9|11422.3|11418.3|11391.1|11387.1|13961
1699549200000|2023-11-09 17:00:00|11409.8|11405.8|11381.7|11377.7|11412.9|11408.9|11369.2|11365.2|16051
1699552800000|2023-11-09 18:00:00|11383.3|11379.3|11322.3|11318.3|11387.9|11383.9|11241.1|11237.1|51015
1699556400000|2023-11-09 19:00:00|11319.2|11315.2|11300.4|11296.4|11322.3|11318.3|11272.3|11268.3|30475
1699560000000|2023-11-09 20:00:00|11297.3|11293.3|11297.3|11293.3|11319.2|11315.2|11287.9|11283.9|18432
1699563600000|2023-11-09 21:00:00|11294.2|11290.2|11309.8|11305.8|11319.2|11315.2|11291.1|11287.1|8712
1699570800000|2023-11-09 23:00:00|11319.2|11315.2|11300.4|11296.4|11319.2|11315.2|11272.3|11268.3|3742
1699574400000|2023-11-10 00:00:00|11297.3|11293.3|11303.6|11299.6|11306.7|11302.7|11275.4|11271.4|3959
1699578000000|2023-11-10 01:00:00|11300.4|11296.4|11322.3|11318.3|11322.3|11318.3|11294.2|11290.2|3528
1699581600000|2023-11-10 02:00:00|11325.4|11321.4|11331.7|11327.7|11331.7|11327.7|11316.1|11312.1|2617
1699585200000|2023-11-10 03:00:00|11328.6|11324.6|11328.6|11324.6|11337.9|11333.9|11328.6|11324.6|1446
1699588800000|2023-11-10 04:00:00|11331.7|11327.7|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|755
1699592400000|2023-11-10 05:00:00|11325.4|11321.4|11334.8|11330.8|11337.9|11333.9|11325.4|11321.4|798
1699596000000|2023-11-10 06:00:00|11333.3|11329.3|11331.7|11327.7|11334.8|11330.8|11316.1|11312.1|1682
1699599600000|2023-11-10 07:00:00|11328.6|11324.6|11359.8|11355.8|11369.2|11365.2|11309.8|11305.8|8136
1699603200000|2023-11-10 08:00:00|11356.7|11352.7|11331.7|11327.7|11362.9|11358.9|11328.6|11324.6|6122
1699606800000|2023-11-10 09:00:00|11328.6|11324.6|11300.4|11296.4|11331.7|11327.7|11295.8|11291.8|7024
1699610400000|2023-11-10 10:00:00|11297.3|11293.3|11291.1|11287.1|11300.4|11296.4|11281.7|11277.7|5109
1699614000000|2023-11-10 11:00:00|11287.9|11283.9|11300.4|11296.4|11303.6|11299.6|11281.7|11277.7|3836
1699617600000|2023-11-10 12:00:00|11303.6|11299.6|11366.1|11362.1|11378.6|11374.6|11300.4|11296.4|14700
1699621200000|2023-11-10 13:00:00|11362.9|11358.9|11394.2|11390.2|11403.6|11399.6|11347.3|11343.3|23451
1699624800000|2023-11-10 14:00:00|11397.3|11393.3|11369.2|11365.2|11397.3|11393.3|11362.9|11358.9|18484
1699628400000|2023-11-10 15:00:00|11370.8|11366.8|11381.7|11377.7|11381.7|11377.7|11350.4|11346.4|22370
1699632000000|2023-11-10 16:00:00|11384.8|11380.8|11353.6|11349.6|11392.6|11388.6|11344.2|11340.2|14004
1699635600000|2023-11-10 17:00:00|11350.4|11346.4|11344.2|11340.2|11369.2|11365.2|11341.1|11337.1|12263
1699639200000|2023-11-10 18:00:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11322.3|11318.3|10740
1699642800000|2023-11-10 19:00:00|11347.3|11343.3|11337.9|11333.9|11353.6|11349.6|11337.9|11333.9|8970
1699646400000|2023-11-10 20:00:00|11341.1|11337.1|11344.2|11340.2|11353.6|11349.6|11328.6|11324.6|7894
1699650000000|2023-11-10 21:00:00|11341.1|11337.1|11303.6|11299.6|11344.2|11340.2|11303.6|11299.6|8788
1699830000000|2023-11-12 23:00:00|11312.9|11308.9|11297.3|11293.3|11317.6|11313.6|11294.2|11290.2|2836
1699833600000|2023-11-13 00:00:00|11294.2|11290.2|11306.7|11302.7|11312.9|11308.9|11294.2|11290.2|1254
1699837200000|2023-11-13 01:00:00|11303.6|11299.6|11291.1|11287.1|11303.6|11299.6|11287.9|11283.9|2112
1699840800000|2023-11-13 02:00:00|11294.2|11290.2|11287.9|11283.9|11297.3|11293.3|11284.8|11280.8|918
1699844400000|2023-11-13 03:00:00|11284.8|11280.8|11284.8|11280.8|11287.9|11283.9|11269.2|11265.2|2890
1699848000000|2023-11-13 04:00:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11278.6|11274.6|466
1699851600000|2023-11-13 05:00:00|11281.7|11277.7|11287.9|11283.9|11287.9|11283.9|11280.1|11276.1|553
1699855200000|2023-11-13 06:00:00|11284.8|11280.8|11302|11298|11306.7|11302.7|11284.8|11280.8|1514
1699858800000|2023-11-13 07:00:00|11303.6|11299.6|11312.9|11308.9|11319.2|11315.2|11300.4|11296.4|4511
1699862400000|2023-11-13 08:00:00|11316.1|11312.1|11309.8|11305.8|11319.2|11315.2|11287.9|11283.9|4278
1699866000000|2023-11-13 09:00:00|11306.7|11302.7|11331.7|11327.7|11341.1|11337.1|11291.1|11287.1|4196
1699869600000|2023-11-13 10:00:00|11334.8|11330.8|11337.9|11333.9|11341.1|11337.1|11319.2|11315.2|3701
1699873200000|2023-11-13 11:00:00|11334.8|11330.8|11325.4|11321.4|11337.9|11333.9|11316.1|11312.1|3276
1699876800000|2023-11-13 12:00:00|11322.3|11318.3|11309.8|11305.8|11328.6|11324.6|11300.4|11296.4|4561
1699880400000|2023-11-13 13:00:00|11306.7|11302.7|11272.3|11268.3|11334.8|11330.8|11262.9|11258.9|17246
1699884000000|2023-11-13 14:00:00|11269.2|11265.2|11244.2|11240.2|11278.6|11274.6|11237.9|11233.9|19862
1699887600000|2023-11-13 15:00:00|11247.3|11243.3|11284.8|11280.8|11297.3|11293.3|11241.1|11237.1|17759
1699891200000|2023-11-13 16:00:00|11286.4|11282.4|11322.3|11318.3|11325.4|11321.4|11281.7|11277.7|17365
1699894800000|2023-11-13 17:00:00|11319.2|11315.2|11309.8|11305.8|11322.3|11318.3|11303.6|11299.6|7599
1699898400000|2023-11-13 18:00:00|11306.7|11302.7|11325.4|11321.4|11341.1|11337.1|11297.3|11293.3|6708
1699902000000|2023-11-13 19:00:00|11328.6|11324.6|11331.7|11327.7|11337.9|11333.9|11322.3|11318.3|6298
1699905600000|2023-11-13 20:00:00|11328.6|11324.6|11331.7|11327.7|11337.9|11333.9|11316.1|11312.1|8048
1699909200000|2023-11-13 21:00:00|11330.1|11326.1|11312.9|11308.9|11331.7|11327.7|11312.9|11308.9|4680
1699916400000|2023-11-13 23:00:00|11309.8|11305.8|11316.1|11312.1|11316.1|11312.1|11306.7|11302.7|811
1699920000000|2023-11-14 00:00:00|11312.9|11308.9|11306.7|11302.7|11319.2|11315.2|11300.4|11296.4|1211
1699923600000|2023-11-14 01:00:00|11309.8|11305.8|11309.8|11305.8|11312.9|11308.9|11294.2|11290.2|1389
1699927200000|2023-11-14 02:00:00|11306.7|11302.7|11325.4|11321.4|11325.4|11321.4|11300.4|11296.4|1285
1699930800000|2023-11-14 03:00:00|11328.6|11324.6|11334.8|11330.8|11341.1|11337.1|11322.3|11318.3|1312
1699934400000|2023-11-14 04:00:00|11331.7|11327.7|11331.7|11327.7|11337.9|11333.9|11328.6|11324.6|642
1699938000000|2023-11-14 05:00:00|11334.8|11330.8|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|581
1699941600000|2023-11-14 06:00:00|11328.6|11324.6|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|1204
1699945200000|2023-11-14 07:00:00|11334.8|11330.8|11353.6|11349.6|11359.8|11355.8|11331.7|11327.7|3731
1699948800000|2023-11-14 08:00:00|11350.4|11346.4|11347.3|11343.3|11353.6|11349.6|11328.6|11324.6|6292
1699952400000|2023-11-14 09:00:00|11344.2|11340.2|11353.6|11349.6|11362.9|11358.9|11344.2|11340.2|5037
1699956000000|2023-11-14 10:00:00|11350.4|11346.4|11344.2|11340.2|11356.7|11352.7|11344.2|11340.2|3655
1699959600000|2023-11-14 11:00:00|11341.1|11337.1|11344.2|11340.2|11347.3|11343.3|11337.9|11333.9|2156
1699963200000|2023-11-14 12:00:00|11341.1|11337.1|11344.2|11340.2|11353.6|11349.6|11325.4|11321.4|8061
1699966800000|2023-11-14 13:00:00|11347.3|11343.3|11491.1|11487.1|11509.8|11505.8|11314.5|11310.5|39896
1699970400000|2023-11-14 14:00:00|11487.9|11483.9|11531.7|11527.7|11572.3|11568.3|11487.9|11483.9|55076
1699974000000|2023-11-14 15:00:00|11534.8|11530.8|11541.1|11537.1|11556.7|11552.7|11531.7|11527.7|27593
1699977600000|2023-11-14 16:00:00|11537.9|11533.9|11531.7|11527.7|11553.6|11549.6|11528.6|11524.6|17640
1699981200000|2023-11-14 17:00:00|11528.6|11524.6|11506.7|11502.7|11534.8|11530.8|11500.4|11496.4|11697
1699984800000|2023-11-14 18:00:00|11509.8|11505.8|11522.3|11518.3|11528.6|11524.6|11503.6|11499.6|14224
1699988400000|2023-11-14 19:00:00|11525.4|11521.4|11544.2|11540.2|11550.4|11546.4|11509.8|11505.8|10875
1699992000000|2023-11-14 20:00:00|11547.3|11543.3|11541.1|11537.1|11553.6|11549.6|11537.9|11533.9|12924
1699995600000|2023-11-14 21:00:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11522.3|11518.3|8269
1700002800000|2023-11-14 23:00:00|11531.7|11527.7|11544.2|11540.2|11553.6|11549.6|11531.7|11527.7|1502
1700006400000|2023-11-15 00:00:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11534.8|11530.8|2428
1700010000000|2023-11-15 01:00:00|11550.4|11546.4|11566.1|11562.1|11569.2|11565.2|11544.2|11540.2|4079
1700013600000|2023-11-15 02:00:00|11562.9|11558.9|11562.9|11558.9|11569.2|11565.2|11556.7|11552.7|1220
1700017200000|2023-11-15 03:00:00|11566.1|11562.1|11566.1|11562.1|11575.4|11571.4|11559.8|11555.8|1314
1700020800000|2023-11-15 04:00:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|880
1700024400000|2023-11-15 05:00:00|11562.9|11558.9|11550.4|11546.4|11566.1|11562.1|11547.3|11543.3|1635
1700028000000|2023-11-15 06:00:00|11553.6|11549.6|11547.3|11543.3|11556.7|11552.7|11537.9|11533.9|1993
1700031600000|2023-11-15 07:00:00|11553.6|11549.6|11525.4|11521.4|11564.5|11560.5|11519.2|11515.2|6279
1700035200000|2023-11-15 08:00:00|11528.6|11524.6|11556.7|11552.7|11562.9|11558.9|11525.4|11521.4|8025
1700038800000|2023-11-15 09:00:00|11553.6|11549.6|11516.1|11512.1|11556.7|11552.7|11509.8|11505.8|6658
1700042400000|2023-11-15 10:00:00|11517.6|11513.6|11503.6|11499.6|11525.4|11521.4|11503.6|11499.6|4313
1700046000000|2023-11-15 11:00:00|11506.7|11502.7|11516.1|11512.1|11516.1|11512.1|11503.6|11499.6|5151
1700049600000|2023-11-15 12:00:00|11512.9|11508.9|11497.3|11493.3|11519.2|11515.2|11481.7|11477.7|9137
1700053200000|2023-11-15 13:00:00|11498.9|11494.9|11478.6|11474.6|11548.9|11544.9|11450.4|11446.4|27468
1700056800000|2023-11-15 14:00:00|11481.7|11477.7|11437.9|11433.9|11487.9|11483.9|11428.6|11424.6|27480
1700060400000|2023-11-15 15:00:00|11441.1|11437.1|11431.7|11427.7|11444.2|11440.2|11406.7|11402.7|26218
1700064000000|2023-11-15 16:00:00|11434.8|11430.8|11409.8|11405.8|11447.3|11443.3|11397.3|11393.3|17363
1700067600000|2023-11-15 17:00:00|11406.7|11402.7|11422.3|11418.3|11428.6|11424.6|11397.3|11393.3|9715
1700071200000|2023-11-15 18:00:00|11419.2|11415.2|11403.6|11399.6|11425.4|11421.4|11397.3|11393.3|7553
1700074800000|2023-11-15 19:00:00|11400.4|11396.4|11425.4|11421.4|11431.7|11427.7|11394.2|11390.2|10242
1700078400000|2023-11-15 20:00:00|11422.3|11418.3|11412.9|11408.9|11441.1|11437.1|11406.7|11402.7|12711
1700082000000|2023-11-15 21:00:00|11416.1|11412.1|11425.4|11421.4|11434.8|11430.8|11409.8|11405.8|9671
1700089200000|2023-11-15 23:00:00|11422.3|11418.3|11437.9|11433.9|11441.1|11437.1|11422.3|11418.3|1381
1700092800000|2023-11-16 00:00:00|11434.8|11430.8|11459.8|11455.8|11459.8|11455.8|11434.8|11430.8|2624
1700096400000|2023-11-16 01:00:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|1322
1700100000000|2023-11-16 02:00:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11450.4|11446.4|1348
1700103600000|2023-11-16 03:00:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11459.8|11455.8|1397
1700107200000|2023-11-16 04:00:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|400
1700110800000|2023-11-16 05:00:00|11464.5|11460.5|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|746
1700114400000|2023-11-16 06:00:00|11472.3|11468.3|11472.3|11468.3|11481.7|11477.7|11466.1|11462.1|3121
1700118000000|2023-11-16 07:00:00|11469.2|11465.2|11478.6|11474.6|11484.8|11480.8|11469.2|11465.2|2834
1700121600000|2023-11-16 08:00:00|11481.7|11477.7|11475.4|11471.4|11484.8|11480.8|11462.9|11458.9|4408
1700125200000|2023-11-16 09:00:00|11472.3|11468.3|11459.8|11455.8|11478.6|11474.6|11459.8|11455.8|4673
1700128800000|2023-11-16 10:00:00|11456.7|11452.7|11466.1|11462.1|11475.4|11471.4|11456.7|11452.7|4259
1700132400000|2023-11-16 11:00:00|11469.2|11465.2|11487.9|11483.9|11491.1|11487.1|11462.9|11458.9|4055
1700136000000|2023-11-16 12:00:00|11491.1|11487.1|11475.4|11471.4|11491.1|11487.1|11456.7|11452.7|7187
1700139600000|2023-11-16 13:00:00|11478.6|11474.6|11516.1|11512.1|11528.6|11524.6|11475.4|11471.4|28262
1700143200000|2023-11-16 14:00:00|11512.9|11508.9|11534.8|11530.8|11534.8|11530.8|11475.4|11471.4|25181
1700146800000|2023-11-16 15:00:00|11531.7|11527.7|11537.9|11533.9|11556.7|11552.7|11522.3|11518.3|22341
1700150400000|2023-11-16 16:00:00|11534.8|11530.8|11491.1|11487.1|11541.1|11537.1|11484.8|11480.8|16007
1700154000000|2023-11-16 17:00:00|11494.2|11490.2|11541.1|11537.1|11544.2|11540.2|11491.1|11487.1|11325
1700157600000|2023-11-16 18:00:00|11544.2|11540.2|11528.6|11524.6|11550.4|11546.4|11525.4|11521.4|8909
1700161200000|2023-11-16 19:00:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|9046
1700164800000|2023-11-16 20:00:00|11528.6|11524.6|11516.1|11512.1|11537.9|11533.9|11506.7|11502.7|10754
1700168400000|2023-11-16 21:00:00|11512.9|11508.9|11528.6|11524.6|11534.8|11530.8|11512.9|11508.9|12590
1700175600000|2023-11-16 23:00:00|11525.4|11521.4|11525.4|11521.4|11534.8|11530.8|11522.3|11518.3|766
1700179200000|2023-11-17 00:00:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11506.7|11502.7|1410
1700182800000|2023-11-17 01:00:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11525.4|11521.4|2011
1700186400000|2023-11-17 02:00:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1427
1700190000000|2023-11-17 03:00:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11522.3|11518.3|831
1700193600000|2023-11-17 04:00:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|720
1700197200000|2023-11-17 05:00:00|11531.7|11527.7|11503.6|11499.6|11531.7|11527.7|11500.4|11496.4|1607
1700200800000|2023-11-17 06:00:00|11506.7|11502.7|11497.3|11493.3|11506.7|11502.7|11484.8|11480.8|2749
1700204400000|2023-11-17 07:00:00|11500.4|11496.4|11534.8|11530.8|11534.8|11530.8|11494.2|11490.2|4651
1700208000000|2023-11-17 08:00:00|11531.7|11527.7|11606.7|11602.7|11616.1|11612.1|11525.4|11521.4|12451
1700211600000|2023-11-17 09:00:00|11609.8|11605.8|11594.2|11590.2|11612.9|11608.9|11591.1|11587.1|6065
1700215200000|2023-11-17 10:00:00|11597.3|11593.3|11606.7|11602.7|11609.8|11605.8|11591.1|11587.1|4088
1700218800000|2023-11-17 11:00:00|11609.8|11605.8|11572.3|11568.3|11609.8|11605.8|11566.1|11562.1|8453
1700222400000|2023-11-17 12:00:00|11569.2|11565.2|11559.8|11555.8|11581.7|11577.7|11559.8|11555.8|5808
1700226000000|2023-11-17 13:00:00|11562.9|11558.9|11531.7|11527.7|11584.8|11580.8|11522.3|11518.3|21678
1700229600000|2023-11-17 14:00:00|11528.6|11524.6|11522.3|11518.3|11566.1|11562.1|11519.2|11515.2|22118
1700233200000|2023-11-17 15:00:00|11519.2|11515.2|11525.4|11521.4|11537.9|11533.9|11506.7|11502.7|23708
1700236800000|2023-11-17 16:00:00|11522.3|11518.3|11525.4|11521.4|11527|11523|11503.6|11499.6|16054
1700240400000|2023-11-17 17:00:00|11528.6|11524.6|11547.3|11543.3|11556.7|11552.7|11528.6|11524.6|11941
1700244000000|2023-11-17 18:00:00|11550.4|11546.4|11559.8|11555.8|11578.6|11574.6|11547.3|11543.3|8986
1700247600000|2023-11-17 19:00:00|11558.3|11554.3|11541.1|11537.1|11566.1|11562.1|11541.1|11537.1|15535
1700251200000|2023-11-17 20:00:00|11544.2|11540.2|11544.2|11540.2|11553.6|11549.6|11534.8|11530.8|10507
1700254800000|2023-11-17 21:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|6267
1700434800000|2023-11-19 23:00:00|11534.8|11530.8|11509.8|11505.8|11542.6|11538.6|11506.7|11502.7|3551
1700438400000|2023-11-20 00:00:00|11512.9|11508.9|11506.7|11502.7|11519.2|11515.2|11497.3|11493.3|2868
1700442000000|2023-11-20 01:00:00|11509.8|11505.8|11509.8|11505.8|11519.2|11515.2|11506.7|11502.7|2280
1700445600000|2023-11-20 02:00:00|11512.9|11508.9|11516.1|11512.1|11519.2|11515.2|11503.6|11499.6|1268
1700449200000|2023-11-20 03:00:00|11512.9|11508.9|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|522
1700452800000|2023-11-20 04:00:00|11523.9|11519.9|11512.9|11508.9|11525.4|11521.4|11512.9|11508.9|602
1700456400000|2023-11-20 05:00:00|11511.4|11507.4|11509.8|11505.8|11516.1|11512.1|11506.7|11502.7|483
1700460000000|2023-11-20 06:00:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11500.4|11496.4|1629
1700463600000|2023-11-20 07:00:00|11509.8|11505.8|11506.7|11502.7|11519.2|11515.2|11491.1|11487.1|4752
1700467200000|2023-11-20 08:00:00|11509.8|11505.8|11494.2|11490.2|11512.9|11508.9|11478.6|11474.6|7785
1700470800000|2023-11-20 09:00:00|11491.1|11487.1|11528.6|11524.6|11531.7|11527.7|11491.1|11487.1|6028
1700474400000|2023-11-20 10:00:00|11531.7|11527.7|11500.4|11496.4|11531.7|11527.7|11497.3|11493.3|5029
1700478000000|2023-11-20 11:00:00|11497.3|11493.3|11491.1|11487.1|11506.7|11502.7|11487.9|11483.9|4084
1700481600000|2023-11-20 12:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11469.2|11465.2|8024
1700485200000|2023-11-20 13:00:00|11481.7|11477.7|11487.9|11483.9|11497.3|11493.3|11472.3|11468.3|29776
1700488800000|2023-11-20 14:00:00|11491.1|11487.1|11531.7|11527.7|11534.8|11530.8|11491.1|11487.1|30312
1700492400000|2023-11-20 15:00:00|11534.8|11530.8|11525.4|11521.4|11534.8|11530.8|11512.9|11508.9|20702
1700496000000|2023-11-20 16:00:00|11522.3|11518.3|11534.8|11530.8|11537.9|11533.9|11516.1|11512.1|13810
1700499600000|2023-11-20 17:00:00|11537.9|11533.9|11537.9|11533.9|11550.4|11546.4|11525.4|11521.4|31916
1700503200000|2023-11-20 18:00:00|11541.1|11537.1|11591.1|11587.1|11606.7|11602.7|11534.8|11530.8|34737
1700506800000|2023-11-20 19:00:00|11594.2|11590.2|11581.7|11577.7|11594.2|11590.2|11575.4|11571.4|14401
1700510400000|2023-11-20 20:00:00|11584.8|11580.8|11587.9|11583.9|11597.3|11593.3|11581.7|11577.7|9764
1700514000000|2023-11-20 21:00:00|11591.1|11587.1|11578.6|11574.6|11597.3|11593.3|11572.3|11568.3|11599
1700521200000|2023-11-20 23:00:00|11580.1|11576.1|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|662
1700524800000|2023-11-21 00:00:00|11591.1|11587.1|11606.7|11602.7|11616.1|11612.1|11578.6|11574.6|11117
1700528400000|2023-11-21 01:00:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11600.4|11596.4|2574
1700532000000|2023-11-21 02:00:00|11609.8|11605.8|11616.1|11612.1|11619.2|11615.2|11603.6|11599.6|1645
1700535600000|2023-11-21 03:00:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|2093
1700539200000|2023-11-21 04:00:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1996
1700542800000|2023-11-21 05:00:00|11631.7|11627.7|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|3039
1700546400000|2023-11-21 06:00:00|11636.4|11632.4|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|1690
1700550000000|2023-11-21 07:00:00|11628.6|11624.6|11637.9|11633.9|11644.2|11640.2|11628.6|11624.6|3676
1700553600000|2023-11-21 08:00:00|11639.5|11635.5|11619.2|11615.2|11647.3|11643.3|11606.7|11602.7|7321
1700557200000|2023-11-21 09:00:00|11616.1|11612.1|11603.6|11599.6|11622.3|11618.3|11597.3|11593.3|5602
1700560800000|2023-11-21 10:00:00|11602|11598|11612.9|11608.9|11628.6|11624.6|11600.4|11596.4|4198
1700564400000|2023-11-21 11:00:00|11616.1|11612.1|11594.2|11590.2|11616.1|11612.1|11594.2|11590.2|2663
1700568000000|2023-11-21 12:00:00|11591.1|11587.1|11603.6|11599.6|11612.9|11608.9|11591.1|11587.1|8794
1700571600000|2023-11-21 13:00:00|11600.4|11596.4|11569.2|11565.2|11616.1|11612.1|11550.4|11546.4|47445
1700575200000|2023-11-21 14:00:00|11566.1|11562.1|11589.5|11585.5|11603.6|11599.6|11562.9|11558.9|31103
1700578800000|2023-11-21 15:00:00|11591.1|11587.1|11578.6|11574.6|11612.9|11608.9|11572.3|11568.3|28107
1700582400000|2023-11-21 16:00:00|11575.4|11571.4|11594.2|11590.2|11603.6|11599.6|11575.4|11571.4|53180
1700586000000|2023-11-21 17:00:00|11591.1|11587.1|11572.3|11568.3|11591.1|11587.1|11562.9|11558.9|50877
1700589600000|2023-11-21 18:00:00|11569.2|11565.2|11539.5|11535.5|11572.3|11568.3|11528.6|11524.6|35477
1700593200000|2023-11-21 19:00:00|11541.1|11537.1|11566.1|11562.1|11569.2|11565.2|11528.6|11524.6|37317
1700596800000|2023-11-21 20:00:00|11569.2|11565.2|11584.8|11580.8|11584.8|11580.8|11566.1|11562.1|15975
1700600400000|2023-11-21 21:00:00|11581.7|11577.7|11603.6|11599.6|11606.7|11602.7|11581.7|11577.7|18994
1700607600000|2023-11-21 23:00:00|11600.4|11596.4|11603.6|11599.6|11609.8|11605.8|11594.2|11590.2|895
1700611200000|2023-11-22 00:00:00|11600.4|11596.4|11591.1|11587.1|11609.8|11605.8|11587.9|11583.9|1244
1700614800000|2023-11-22 01:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|5023
1700618400000|2023-11-22 02:00:00|11594.2|11590.2|11584.8|11580.8|11594.2|11590.2|11581.7|11577.7|963
1700622000000|2023-11-22 03:00:00|11583.3|11579.3|11572.3|11568.3|11584.8|11580.8|11566.1|11562.1|951
1700625600000|2023-11-22 04:00:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|1108
1700629200000|2023-11-22 05:00:00|11577|11573|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|484
1700632800000|2023-11-22 06:00:00|11570.8|11566.8|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|2040
1700636400000|2023-11-22 07:00:00|11575.4|11571.4|11594.2|11590.2|11597.3|11593.3|11569.2|11565.2|4069
1700640000000|2023-11-22 08:00:00|11591.1|11587.1|11603.6|11599.6|11609.8|11605.8|11584.8|11580.8|7288
1700643600000|2023-11-22 09:00:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11584.8|11580.8|8697
1700647200000|2023-11-22 10:00:00|11600.4|11596.4|11625.4|11621.4|11625.4|11621.4|11600.4|11596.4|9320
1700650800000|2023-11-22 11:00:00|11628.6|11624.6|11637.9|11633.9|11647.3|11643.3|11625.4|11621.4|13743
1700654400000|2023-11-22 12:00:00|11641.1|11637.1|11641.1|11637.1|11650.4|11646.4|11631.7|11627.7|16558
1700658000000|2023-11-22 13:00:00|11639.5|11635.5|11619.2|11615.2|11650.4|11646.4|11606.7|11602.7|29352
1700661600000|2023-11-22 14:00:00|11622.3|11618.3|11631.7|11627.7|11644.2|11640.2|11609.8|11605.8|31833
1700665200000|2023-11-22 15:00:00|11625.4|11621.4|11556.7|11552.7|11628.6|11624.6|11550.4|11546.4|116175
1700668800000|2023-11-22 16:00:00|11558.3|11554.3|11587.9|11583.9|11594.2|11590.2|11556.7|11552.7|81367
1700672400000|2023-11-22 17:00:00|11584.8|11580.8|11569.2|11565.2|11587.9|11583.9|11559.8|11555.8|61379
1700676000000|2023-11-22 18:00:00|11570.8|11566.8|11578.6|11574.6|11587.9|11583.9|11566.1|11562.1|25111
1700679600000|2023-11-22 19:00:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|17647
1700683200000|2023-11-22 20:00:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11581.7|11577.7|11457
1700686800000|2023-11-22 21:00:00|11594.2|11590.2|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|3436
1700694000000|2023-11-22 23:00:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|660
1700697600000|2023-11-23 00:00:00|11600.4|11596.4|11616.1|11612.1|11616.1|11612.1|11600.4|11596.4|646
1700701200000|2023-11-23 01:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1169
1700704800000|2023-11-23 02:00:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|909
1700708400000|2023-11-23 03:00:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|628
1700712000000|2023-11-23 04:00:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|256
1700715600000|2023-11-23 05:00:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|240
1700719200000|2023-11-23 06:00:00|11622.3|11618.3|11616.1|11612.1|11625.4|11621.4|11612.9|11608.9|1323
1700722800000|2023-11-23 07:00:00|11612.9|11608.9|11600.4|11596.4|11616.1|11612.1|11597.3|11593.3|3181
1700726400000|2023-11-23 08:00:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11575.4|11571.4|2733
1700730000000|2023-11-23 09:00:00|11600.4|11596.4|11594.2|11590.2|11608.3|11604.3|11591.1|11587.1|2672
1700733600000|2023-11-23 10:00:00|11597.3|11593.3|11566.1|11562.1|11600.4|11596.4|11559.8|11555.8|7604
1700737200000|2023-11-23 11:00:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11553.6|11549.6|4264
1700740800000|2023-11-23 12:00:00|11562.9|11558.9|11547.3|11543.3|11569.2|11565.2|11544.2|11540.2|2094
1700744400000|2023-11-23 13:00:00|11544.2|11540.2|11544.2|11540.2|11550.4|11546.4|11537.9|11533.9|23544
1700748000000|2023-11-23 14:00:00|11545.8|11541.8|11537.9|11533.9|11547.3|11543.3|11525.4|11521.4|3121
1700751600000|2023-11-23 15:00:00|11541.1|11537.1|11547.3|11543.3|11550.4|11546.4|11533.3|11529.3|2597
1700755200000|2023-11-23 16:00:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|7209
1700758800000|2023-11-23 17:00:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|824
1700780400000|2023-11-23 23:00:00|11550.4|11546.4|11541.1|11537.1|11553.6|11549.6|11537.9|11533.9|891
1700784000000|2023-11-24 00:00:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11541.1|11537.1|2765
1700787600000|2023-11-24 01:00:00|11550.4|11546.4|11534.8|11530.8|11556.7|11552.7|11531.7|11527.7|2443
1700791200000|2023-11-24 02:00:00|11531.7|11527.7|11531.7|11527.7|11537.9|11533.9|11528.6|11524.6|1612
1700794800000|2023-11-24 03:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|964
1700798400000|2023-11-24 04:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|630
1700802000000|2023-11-24 05:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|1958
1700805600000|2023-11-24 06:00:00|11528.6|11524.6|11528.6|11524.6|11537.9|11533.9|11525.4|11521.4|2547
1700809200000|2023-11-24 07:00:00|11531.7|11527.7|11516.1|11512.1|11531.7|11527.7|11516.1|11512.1|3596
1700812800000|2023-11-24 08:00:00|11512.9|11508.9|11487.9|11483.9|11512.9|11508.9|11484.8|11480.8|10677
1700816400000|2023-11-24 09:00:00|11489.5|11485.5|11506.7|11502.7|11512.9|11508.9|11478.6|11474.6|6258
1700820000000|2023-11-24 10:00:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11497.3|11493.3|3495
1700823600000|2023-11-24 11:00:00|11503.6|11499.6|11519.2|11515.2|11519.2|11515.2|11503.6|11499.6|6344
1700827200000|2023-11-24 12:00:00|11522.3|11518.3|11519.2|11515.2|11528.6|11524.6|11509.8|11505.8|11410
1700830800000|2023-11-24 13:00:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11481.7|11477.7|29466
1700834400000|2023-11-24 14:00:00|11512.9|11508.9|11503.6|11499.6|11522.3|11518.3|11494.2|11490.2|20221
1700838000000|2023-11-24 15:00:00|11506.7|11502.7|11500.4|11496.4|11512.9|11508.9|11487.9|11483.9|23944
1700841600000|2023-11-24 16:00:00|11503.6|11499.6|11494.2|11490.2|11503.6|11499.6|11487.9|11483.9|13568
1700845200000|2023-11-24 17:00:00|11497.3|11493.3|11484.8|11480.8|11497.3|11493.3|11484.8|11480.8|10174
1700848800000|2023-11-24 18:00:00|11486.4|11482.4|11500.4|11496.4|11500.4|11496.4|11486.4|11482.4|5236
1701039600000|2023-11-26 23:00:00|11487.9|11483.9|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|4768
1701043200000|2023-11-27 00:00:00|11481.7|11477.7|11462.9|11458.9|11487.9|11483.9|11456.7|11452.7|2103
1701046800000|2023-11-27 01:00:00|11459.8|11455.8|11478.6|11474.6|11481.7|11477.7|11450.4|11446.4|2571
1701050400000|2023-11-27 02:00:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|1504
1701054000000|2023-11-27 03:00:00|11469.2|11465.2|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|742
1701057600000|2023-11-27 04:00:00|11472.3|11468.3|11478.6|11474.6|11481.7|11477.7|11466.1|11462.1|2560
1701061200000|2023-11-27 05:00:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|644
1701064800000|2023-11-27 06:00:00|11478.6|11474.6|11494.2|11490.2|11503.6|11499.6|11478.6|11474.6|2690
1701068400000|2023-11-27 07:00:00|11491.1|11487.1|11497.3|11493.3|11500.4|11496.4|11487.9|11483.9|5325
1701072000000|2023-11-27 08:00:00|11494.2|11490.2|11475.4|11471.4|11503.6|11499.6|11472.3|11468.3|14401
1701075600000|2023-11-27 09:00:00|11477|11473|11469.2|11465.2|11481.7|11477.7|11469.2|11465.2|16608
1701079200000|2023-11-27 10:00:00|11472.3|11468.3|11512.9|11508.9|11516.1|11512.1|11469.2|11465.2|15726
1701082800000|2023-11-27 11:00:00|11509.8|11505.8|11509.8|11505.8|11519.2|11515.2|11500.4|11496.4|12469
1701086400000|2023-11-27 12:00:00|11512.9|11508.9|11512.9|11508.9|11522.3|11518.3|11500.4|11496.4|8414
1701090000000|2023-11-27 13:00:00|11509.8|11505.8|11541.1|11537.1|11550.4|11546.4|11509.8|11505.8|24233
1701093600000|2023-11-27 14:00:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11519.2|11515.2|111478
1701097200000|2023-11-27 15:00:00|11537.9|11533.9|11556.7|11552.7|11569.2|11565.2|11537.9|11533.9|73667
1701100800000|2023-11-27 16:00:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11541.1|11537.1|85847
1701104400000|2023-11-27 17:00:00|11556.7|11552.7|11575.4|11571.4|11581.7|11577.7|11553.6|11549.6|52803
1701108000000|2023-11-27 18:00:00|11572.3|11568.3|11587.9|11583.9|11603.6|11599.6|11572.3|11568.3|28225
1701111600000|2023-11-27 19:00:00|11584.8|11580.8|11606.7|11602.7|11609.8|11605.8|11584.8|11580.8|22848
1701115200000|2023-11-27 20:00:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|45897
1701118800000|2023-11-27 21:00:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11600.4|11596.4|11064
1701126000000|2023-11-27 23:00:00|11603.6|11599.6|11591.1|11587.1|11603.6|11599.6|11587.9|11583.9|893
1701129600000|2023-11-28 00:00:00|11594.2|11590.2|11597.3|11593.3|11606.7|11602.7|11584.8|11580.8|1817
1701133200000|2023-11-28 01:00:00|11598.9|11594.9|11603.6|11599.6|11609.8|11605.8|11587.9|11583.9|1662
1701136800000|2023-11-28 02:00:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|1080
1701140400000|2023-11-28 03:00:00|11600.4|11596.4|11587.9|11583.9|11603.6|11599.6|11587.9|11583.9|965
1701144000000|2023-11-28 04:00:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|1383
1701147600000|2023-11-28 05:00:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|3184
1701151200000|2023-11-28 06:00:00|11600.4|11596.4|11616.1|11612.1|11616.1|11612.1|11600.4|11596.4|2784
1701154800000|2023-11-28 07:00:00|11612.9|11608.9|11625.4|11621.4|11634.8|11630.8|11612.9|11608.9|4454
1701158400000|2023-11-28 08:00:00|11622.3|11618.3|11600.4|11596.4|11625.4|11621.4|11581.7|11577.7|5534
1701162000000|2023-11-28 09:00:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11591.1|11587.1|4399
1701165600000|2023-11-28 10:00:00|11603.6|11599.6|11594.2|11590.2|11606.7|11602.7|11584.8|11580.8|5011
1701169200000|2023-11-28 11:00:00|11597.3|11593.3|11584.8|11580.8|11603.6|11599.6|11584.8|11580.8|6477
1701172800000|2023-11-28 12:00:00|11583.3|11579.3|11584.8|11580.8|11612.9|11608.9|11581.7|11577.7|12088
1701176400000|2023-11-28 13:00:00|11587.9|11583.9|11606.7|11602.7|11634.8|11630.8|11572.3|11568.3|43968
1701180000000|2023-11-28 14:00:00|11603.6|11599.6|11603.6|11599.6|11622.3|11618.3|11566.1|11562.1|45547
1701183600000|2023-11-28 15:00:00|11605.1|11601.1|11628.6|11624.6|11631.7|11627.7|11591.1|11587.1|49826
1701187200000|2023-11-28 16:00:00|11631.7|11627.7|11650.4|11646.4|11653.6|11649.6|11622.3|11618.3|24206
1701190800000|2023-11-28 17:00:00|11653.6|11649.6|11619.2|11615.2|11659.8|11655.8|11616.1|11612.1|42131
1701194400000|2023-11-28 18:00:00|11617.6|11613.6|11612.9|11608.9|11628.6|11624.6|11597.3|11593.3|25173
1701198000000|2023-11-28 19:00:00|11616.1|11612.1|11641.1|11637.1|11641.1|11637.1|11612.9|11608.9|20952
1708596000000|2024-02-22 10:00:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|655
1708599600000|2024-02-22 11:00:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11797.3|11793.3|10117
1708603200000|2024-02-22 12:00:00|11803.6|11799.6|11766.1|11762.1|11806.7|11802.7|11759.8|11755.8|8226
1708606800000|2024-02-22 13:00:00|11762.9|11758.9|11781.7|11777.7|11787.9|11783.9|11737.9|11733.9|17450
1708610400000|2024-02-22 14:00:00|11778.6|11774.6|11809.8|11805.8|11825.4|11821.4|11778.6|11774.6|32944
1708614000000|2024-02-22 15:00:00|11812.9|11808.9|11812.9|11808.9|11828.6|11824.6|11794.2|11790.2|30093
1708617600000|2024-02-22 16:00:00|11809.8|11805.8|11794.2|11790.2|11822.3|11818.3|11791.1|11787.1|26133
1708621200000|2024-02-22 17:00:00|11791.1|11787.1|11794.2|11790.2|11800.4|11796.4|11787.9|11783.9|81451
1708624800000|2024-02-22 18:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11778.6|11774.6|60447
1708628400000|2024-02-22 19:00:00|11805.1|11801.1|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|9566
1708632000000|2024-02-22 20:00:00|11806.7|11802.7|11812.9|11808.9|11816.1|11812.1|11781.7|11777.7|24629
1708635600000|2024-02-22 21:00:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11800.4|11796.4|6048
1708642800000|2024-02-22 23:00:00|11816.1|11812.1|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|290
1708646400000|2024-02-23 00:00:00|11817.6|11813.6|11812.9|11808.9|11825.4|11821.4|11800.4|11796.4|566
1708650000000|2024-02-23 01:00:00|11816.1|11812.1|11800.4|11796.4|11822.3|11818.3|11797.3|11793.3|580
1708653600000|2024-02-23 02:00:00|11803.6|11799.6|11798.9|11794.9|11803.6|11799.6|11797.3|11793.3|267
1708657200000|2024-02-23 03:00:00|11797.3|11793.3|11795.8|11791.8|11800.4|11796.4|11794.2|11790.2|645
1708660800000|2024-02-23 04:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|199
1708664400000|2024-02-23 05:00:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|353
1708668000000|2024-02-23 06:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11781.7|11777.7|913
1708671600000|2024-02-23 07:00:00|11792.6|11788.6|11806.7|11802.7|11812.9|11808.9|11784.8|11780.8|905
1708675200000|2024-02-23 08:00:00|11808.3|11804.3|11784.8|11780.8|11809.8|11805.8|11778.6|11774.6|5290
1708678800000|2024-02-23 09:00:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|2124
1708682400000|2024-02-23 10:00:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|9460
1708686000000|2024-02-23 11:00:00|11786.4|11782.4|11797.3|11793.3|11797.3|11793.3|11778.6|11774.6|3343
1708689600000|2024-02-23 12:00:00|11795.8|11791.8|11825.4|11821.4|11828.6|11824.6|11791.1|11787.1|11910
1708693200000|2024-02-23 13:00:00|11822.3|11818.3|11806.7|11802.7|11831.7|11827.7|11800.4|11796.4|55040
1708696800000|2024-02-23 14:00:00|11803.6|11799.6|11850.4|11846.4|11856.7|11852.7|11800.4|11796.4|30723
1708700400000|2024-02-23 15:00:00|11848.9|11844.9|11850.4|11846.4|11859.8|11855.8|11834.8|11830.8|36871
1708704000000|2024-02-23 16:00:00|11852|11848|11909.8|11905.8|11916.1|11912.1|11850.4|11846.4|40749
1708707600000|2024-02-23 17:00:00|11912.9|11908.9|11909.8|11905.8|11925.4|11921.4|11900.4|11896.4|38032
1708711200000|2024-02-23 18:00:00|11906.7|11902.7|11922.3|11918.3|11928.6|11924.6|11906.7|11902.7|32853
1708714800000|2024-02-23 19:00:00|11925.4|11921.4|11909.8|11905.8|11925.4|11921.4|11906.7|11902.7|36420
1708718400000|2024-02-23 20:00:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|31641
1708722000000|2024-02-23 21:00:00|11912.9|11908.9|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|31453
1708902000000|2024-02-25 23:00:00|11917.6|11913.6|11909.8|11905.8|11917.6|11913.6|11906.7|11902.7|545
1708905600000|2024-02-26 00:00:00|11912.9|11908.9|11937.9|11933.9|11941.1|11937.1|11909.8|11905.8|263
1708909200000|2024-02-26 01:00:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|1406
1708912800000|2024-02-26 02:00:00|11955.1|11951.1|11937.9|11933.9|11955.1|11951.1|11937.9|11933.9|719
1708916400000|2024-02-26 03:00:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|3392
1708920000000|2024-02-26 04:00:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|4427
1708923600000|2024-02-26 05:00:00|11942.6|11938.6|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|3300
1708927200000|2024-02-26 06:00:00|11947.3|11943.3|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|1434
1708930800000|2024-02-26 07:00:00|11956.7|11952.7|11959.8|11955.8|11972.3|11968.3|11953.6|11949.6|6671
1708934400000|2024-02-26 08:00:00|11956.7|11952.7|11937.9|11933.9|11962.9|11958.9|11937.9|11933.9|3960
1708938000000|2024-02-26 09:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|3715
1708941600000|2024-02-26 10:00:00|11937.9|11933.9|11934.8|11930.8|11947.3|11943.3|11931.7|11927.7|8114
1708945200000|2024-02-26 11:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|25611
1708948800000|2024-02-26 12:00:00|11928.6|11924.6|11937.9|11933.9|11950.4|11946.4|11928.6|11924.6|6854
1708952400000|2024-02-26 13:00:00|11939.5|11935.5|11937.9|11933.9|11947.3|11943.3|11925.4|11921.4|19387
1708956000000|2024-02-26 14:00:00|11934.8|11930.8|11912.9|11908.9|11937.9|11933.9|11909.8|11905.8|46013
1708959600000|2024-02-26 15:00:00|11916.1|11912.1|11887.9|11883.9|11916.1|11912.1|11875.4|11871.4|107432
1708963200000|2024-02-26 16:00:00|11886.4|11882.4|11862.9|11858.9|11894.2|11890.2|11862.9|11858.9|137916
1708966800000|2024-02-26 17:00:00|11866.1|11862.1|11850.4|11846.4|11866.1|11862.1|11850.4|11846.4|23398
1708970400000|2024-02-26 18:00:00|11852|11848|11869.2|11865.2|11869.2|11865.2|11842.6|11838.6|50331
1708974000000|2024-02-26 19:00:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11859.8|11855.8|65014
1708977600000|2024-02-26 20:00:00|11869.2|11865.2|11900.4|11896.4|11900.4|11896.4|11866.1|11862.1|38497
1708981200000|2024-02-26 21:00:00|11897.3|11893.3|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|30860
1708988400000|2024-02-26 23:00:00|11898.9|11894.9|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|756
1708992000000|2024-02-27 00:00:00|11894.2|11890.2|11900.4|11896.4|11903.6|11899.6|11887.9|11883.9|1723
1708995600000|2024-02-27 01:00:00|11897.3|11893.3|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|935
1708999200000|2024-02-27 02:00:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|1005
1709002800000|2024-02-27 03:00:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|2004
1709006400000|2024-02-27 04:00:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|1535
1709010000000|2024-02-27 05:00:00|11897.3|11893.3|11898.9|11894.9|11902|11898|11894.2|11890.2|1049
1709013600000|2024-02-27 06:00:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11884.8|11880.8|2408
1709017200000|2024-02-27 07:00:00|11887.9|11883.9|11909.8|11905.8|11912.9|11908.9|11887.9|11883.9|7108
1709020800000|2024-02-27 08:00:00|11906.7|11902.7|11916.1|11912.1|11931.7|11927.7|11906.7|11902.7|6871
1709024400000|2024-02-27 09:00:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11903.6|11899.6|7466
1709028000000|2024-02-27 10:00:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11906.7|11902.7|3606
1709031600000|2024-02-27 11:00:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11903.6|11899.6|5022
1709035200000|2024-02-27 12:00:00|11912.9|11908.9|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|62270
1709038800000|2024-02-27 13:00:00|11916.1|11912.1|11884.8|11880.8|11919.2|11915.2|11869.2|11865.2|50824
1709042400000|2024-02-27 14:00:00|11881.7|11877.7|11869.2|11865.2|11884.8|11880.8|11856.7|11852.7|29969
1709046000000|2024-02-27 15:00:00|11866.1|11862.1|11875.4|11871.4|11887.9|11883.9|11856.7|11852.7|55024
1709049600000|2024-02-27 16:00:00|11878.6|11874.6|11866.1|11862.1|11881.7|11877.7|11862.9|11858.9|32395
1709053200000|2024-02-27 17:00:00|11862.9|11858.9|11850.4|11846.4|11866.1|11862.1|11844.2|11840.2|43424
1709056800000|2024-02-27 18:00:00|11847.3|11843.3|11856.7|11852.7|11884.8|11880.8|11847.3|11843.3|20731
1709060400000|2024-02-27 19:00:00|11859.8|11855.8|11831.7|11827.7|11859.8|11855.8|11822.3|11818.3|26380
1709064000000|2024-02-27 20:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|21098
1709067600000|2024-02-27 21:00:00|11831.7|11827.7|11847.3|11843.3|11850.4|11846.4|11831.7|11827.7|23064
1709074800000|2024-02-27 23:00:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|750
1709078400000|2024-02-28 00:00:00|11844.2|11840.2|11841.1|11837.1|11856.7|11852.7|11841.1|11837.1|1397
1709082000000|2024-02-28 01:00:00|11844.2|11840.2|11856.7|11852.7|11862.9|11858.9|11844.2|11840.2|1837
1709085600000|2024-02-28 02:00:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|1119
1709089200000|2024-02-28 03:00:00|11855.1|11851.1|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|828
1709092800000|2024-02-28 04:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|335
1709096400000|2024-02-28 05:00:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|585
1709100000000|2024-02-28 06:00:00|11864.5|11860.5|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|1466
1709103600000|2024-02-28 07:00:00|11859.8|11855.8|11856.7|11852.7|11866.1|11862.1|11853.6|11849.6|2375
1709107200000|2024-02-28 08:00:00|11853.6|11849.6|11859.8|11855.8|11869.2|11865.2|11853.6|11849.6|4605
1709110800000|2024-02-28 09:00:00|11856.7|11852.7|11853.6|11849.6|11869.2|11865.2|11847.3|11843.3|5054
1709114400000|2024-02-28 10:00:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|12289
1709118000000|2024-02-28 11:00:00|11856.7|11852.7|11872.3|11868.3|11875.4|11871.4|11856.7|11852.7|4838
1709121600000|2024-02-28 12:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11866.1|11862.1|5778
1709125200000|2024-02-28 13:00:00|11872.3|11868.3|11853.6|11849.6|11894.2|11890.2|11850.4|11846.4|26248
1709128800000|2024-02-28 14:00:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11828.6|11824.6|28632
1709132400000|2024-02-28 15:00:00|11841.1|11837.1|11853.6|11849.6|11866.1|11862.1|11841.1|11837.1|16223
1709136000000|2024-02-28 16:00:00|11856.7|11852.7|11856.7|11852.7|11862.9|11858.9|11844.2|11840.2|12851
1709139600000|2024-02-28 17:00:00|11853.6|11849.6|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|8854
1709143200000|2024-02-28 18:00:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|17890
1709146800000|2024-02-28 19:00:00|11859.8|11855.8|11878.6|11874.6|11878.6|11874.6|11859.8|11855.8|31970
1709150400000|2024-02-28 20:00:00|11875.4|11871.4|11887.9|11883.9|11894.2|11890.2|11875.4|11871.4|24597
1709154000000|2024-02-28 21:00:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11875.4|11871.4|11156
1709161200000|2024-02-28 23:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|987
1709164800000|2024-02-29 00:00:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|1061
1709168400000|2024-02-29 01:00:00|11875.4|11871.4|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|2366
1709172000000|2024-02-29 02:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|1678
1709175600000|2024-02-29 03:00:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|1384
1709179200000|2024-02-29 04:00:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|1415
1709182800000|2024-02-29 05:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|1497
1709186400000|2024-02-29 06:00:00|11866.1|11862.1|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|1045
1709190000000|2024-02-29 07:00:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|2924
1709193600000|2024-02-29 08:00:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11859.8|11855.8|5332
1709197200000|2024-02-29 09:00:00|11875.4|11871.4|11834.8|11830.8|11881.7|11877.7|11834.8|11830.8|5368
1709200800000|2024-02-29 10:00:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11820.8|11816.8|7333
1709204400000|2024-02-29 11:00:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|2822
1709208000000|2024-02-29 12:00:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11828.6|11824.6|5608
1709211600000|2024-02-29 13:00:00|11825.4|11821.4|11900.4|11896.4|11903.6|11899.6|11819.2|11815.2|31069
1709215200000|2024-02-29 14:00:00|11903.6|11899.6|11944.2|11940.2|11944.2|11940.2|11903.6|11899.6|26734
1709218800000|2024-02-29 15:00:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11934.8|11930.8|19498
1709222400000|2024-02-29 16:00:00|11947.3|11943.3|11944.2|11940.2|11953.6|11949.6|11928.6|11924.6|23199
1709226000000|2024-02-29 17:00:00|11941.1|11937.1|11919.2|11915.2|11950.4|11946.4|11919.2|11915.2|13320
1709229600000|2024-02-29 18:00:00|11922.3|11918.3|11937.9|11933.9|11941.1|11937.1|11916.1|11912.1|15014
1709233200000|2024-02-29 19:00:00|11934.8|11930.8|11928.6|11924.6|11944.2|11940.2|11925.4|11921.4|20296
1709236800000|2024-02-29 20:00:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|41376
1709240400000|2024-02-29 21:00:00|11928.6|11924.6|11916.1|11912.1|11931.7|11927.7|11897.3|11893.3|33691
1709247600000|2024-02-29 23:00:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11908.3|11904.3|1579
1709251200000|2024-03-01 00:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|1262
1709254800000|2024-03-01 01:00:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1738
1709258400000|2024-03-01 02:00:00|11903.6|11899.6|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|1865
1709262000000|2024-03-01 03:00:00|11916.1|11912.1|11934.8|11930.8|11937.9|11933.9|11912.9|11908.9|4288
1709265600000|2024-03-01 04:00:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|747
1709269200000|2024-03-01 05:00:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|2105
1709272800000|2024-03-01 06:00:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|819
1709276400000|2024-03-01 07:00:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11900.4|11896.4|3206
1709280000000|2024-03-01 08:00:00|11900.4|11896.4|11881.7|11877.7|11903.6|11899.6|11872.3|11868.3|6099
1709283600000|2024-03-01 09:00:00|11884.8|11880.8|11900.4|11896.4|11912.9|11908.9|11881.7|11877.7|5501
1709287200000|2024-03-01 10:00:00|11903.6|11899.6|11944.2|11940.2|11962.9|11958.9|11897.3|11893.3|9882
1709290800000|2024-03-01 11:00:00|11947.3|11943.3|11947.3|11943.3|11959.8|11955.8|11931.7|11927.7|4995
1709294400000|2024-03-01 12:00:00|11944.2|11940.2|11919.2|11915.2|11944.2|11940.2|11919.2|11915.2|6574
1709298000000|2024-03-01 13:00:00|11916.1|11912.1|11881.7|11877.7|11916.1|11912.1|11872.3|11868.3|22935
1709301600000|2024-03-01 14:00:00|11884.8|11880.8|11864.5|11860.5|11903.6|11899.6|11850.4|11846.4|25606
1709305200000|2024-03-01 15:00:00|11887.9|11883.9|11997.3|11993.3|12000.4|11996.4|11887.9|11883.9|45639
1709308800000|2024-03-01 16:00:00|11994.2|11990.2|11959.8|11955.8|12006.7|12002.7|11953.6|11949.6|19582
1709312400000|2024-03-01 17:00:00|11962.9|11958.9|11972.3|11968.3|11981.7|11977.7|11959.8|11955.8|9480
1709316000000|2024-03-01 18:00:00|11975.4|11971.4|11989.5|11985.5|11997.3|11993.3|11962.9|11958.9|14152
1709319600000|2024-03-01 19:00:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|12319
1709323200000|2024-03-01 20:00:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|7962
1709326800000|2024-03-01 21:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|9582
1709506800000|2024-03-03 23:00:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|2782
1709510400000|2024-03-04 00:00:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1504
1709514000000|2024-03-04 01:00:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|1344
1709517600000|2024-03-04 02:00:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|638
1709521200000|2024-03-04 03:00:00|11991.1|11987.1|11984.8|11980.8|11992.6|11988.6|11975.4|11971.4|1236
1709524800000|2024-03-04 04:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|315
1709528400000|2024-03-04 05:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|593
1709532000000|2024-03-04 06:00:00|11978.6|11974.6|11966.1|11962.1|11978.6|11974.6|11962.9|11958.9|2902
1709535600000|2024-03-04 07:00:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11962.9|11958.9|2115
1709539200000|2024-03-04 08:00:00|11972.3|11968.3|11959.8|11955.8|11991.1|11987.1|11959.8|11955.8|5693
1709542800000|2024-03-04 09:00:00|11962.9|11958.9|11984.8|11980.8|11984.8|11980.8|11956.7|11952.7|3420
1709546400000|2024-03-04 10:00:00|11981.7|11977.7|11966.1|11962.1|11987.9|11983.9|11959.8|11955.8|3003
1709550000000|2024-03-04 11:00:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|3221
1709553600000|2024-03-04 12:00:00|11966.1|11962.1|11959.8|11955.8|11973.9|11969.9|11959.8|11955.8|4432
1709557200000|2024-03-04 13:00:00|11962.9|11958.9|11941.1|11937.1|11962.9|11958.9|11919.2|11915.2|18917
1709560800000|2024-03-04 14:00:00|11937.9|11933.9|11962.9|11958.9|11969.2|11965.2|11922.3|11918.3|13113
1709564400000|2024-03-04 15:00:00|11959.8|11955.8|11947.3|11943.3|11969.2|11965.2|11934.8|11930.8|12168
1709568000000|2024-03-04 16:00:00|11950.4|11946.4|11966.1|11962.1|11966.1|11962.1|11941.1|11937.1|8014
1709571600000|2024-03-04 17:00:00|11962.9|11958.9|11950.4|11946.4|11966.1|11962.1|11947.3|11943.3|7582
1709575200000|2024-03-04 18:00:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|3194
1709578800000|2024-03-04 19:00:00|11955.1|11951.1|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|6085
1709582400000|2024-03-04 20:00:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|10238
1709586000000|2024-03-04 21:00:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|5240
1709593200000|2024-03-04 23:00:00|11962.9|11958.9|11956.7|11952.7|11964.5|11960.5|11953.6|11949.6|997
1709596800000|2024-03-05 00:00:00|11959.8|11955.8|11962.9|11958.9|11972.3|11968.3|11956.7|11952.7|1461
1709600400000|2024-03-05 01:00:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|1362
1709604000000|2024-03-05 02:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|516
1709607600000|2024-03-05 03:00:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|779
1709611200000|2024-03-05 04:00:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|639
1709614800000|2024-03-05 05:00:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|506
1709618400000|2024-03-05 06:00:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1389
1709622000000|2024-03-05 07:00:00|11975.4|11971.4|12000.4|11996.4|12006.7|12002.7|11972.3|11968.3|4402
1709625600000|2024-03-05 08:00:00|12003.6|11999.6|11997.3|11993.3|12022.3|12018.3|11997.3|11993.3|6695
1709629200000|2024-03-05 09:00:00|11994.2|11990.2|12003.6|11999.6|12006.7|12002.7|11981.7|11977.7|3503
1709632800000|2024-03-05 10:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|2395
1709636400000|2024-03-05 11:00:00|12006.7|12002.7|12012.9|12008.9|12022.3|12018.3|12006.7|12002.7|3370
1709640000000|2024-03-05 12:00:00|12009.8|12005.8|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|5706
1709643600000|2024-03-05 13:00:00|12012.9|12008.9|12062.9|12058.9|12078.6|12074.6|12009.8|12005.8|19559
1709647200000|2024-03-05 14:00:00|12059.8|12055.8|12062.9|12058.9|12081.7|12077.7|12053.6|12049.6|18013
1709650800000|2024-03-05 15:00:00|12087.9|12083.9|12081.7|12077.7|12128.6|12124.6|12078.6|12074.6|29733
1709654400000|2024-03-05 16:00:00|12078.6|12074.6|12072.3|12068.3|12084.8|12080.8|12062.9|12058.9|11897
1709658000000|2024-03-05 17:00:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12059.8|12055.8|9595
1709661600000|2024-03-05 18:00:00|12069.2|12065.2|12078.6|12074.6|12081.7|12077.7|12062.9|12058.9|4019
1709665200000|2024-03-05 19:00:00|12081.7|12077.7|12087.9|12083.9|12094.2|12090.2|12072.3|12068.3|14848
1709668800000|2024-03-05 20:00:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|21080
1709672400000|2024-03-05 21:00:00|12087.9|12083.9|12062.9|12058.9|12091.1|12087.1|12062.9|12058.9|14410
1709679600000|2024-03-05 23:00:00|12059.8|12055.8|12062.9|12058.9|12069.2|12065.2|12056.7|12052.7|1976
1709683200000|2024-03-06 00:00:00|12059.8|12055.8|12047.3|12043.3|12059.8|12055.8|12041.1|12037.1|3245
1709686800000|2024-03-06 01:00:00|12044.2|12040.2|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|944
1709690400000|2024-03-06 02:00:00|12050.4|12046.4|12062.9|12058.9|12066.1|12062.1|12047.3|12043.3|944
1709694000000|2024-03-06 03:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|523
1709697600000|2024-03-06 04:00:00|12067.6|12063.6|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|965
1709701200000|2024-03-06 05:00:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|394
1709704800000|2024-03-06 06:00:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|925
1709708400000|2024-03-06 07:00:00|12053.6|12049.6|12056.7|12052.7|12072.3|12068.3|12050.4|12046.4|3516
1709712000000|2024-03-06 08:00:00|12059.8|12055.8|12041.1|12037.1|12062.9|12058.9|12031.7|12027.7|5789
1709715600000|2024-03-06 09:00:00|12042.6|12038.6|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|4721
1709719200000|2024-03-06 10:00:00|12044.2|12040.2|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|3269
1709722800000|2024-03-06 11:00:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|2118
1709726400000|2024-03-06 12:00:00|12047.3|12043.3|12072.3|12068.3|12075.4|12071.4|12047.3|12043.3|7380
1709730000000|2024-03-06 13:00:00|12069.2|12065.2|12103.6|12099.6|12106.7|12102.7|12066.1|12062.1|29158
1709733600000|2024-03-06 14:00:00|12100.4|12096.4|12128.6|12124.6|12131.7|12127.7|12097.3|12093.3|21653
1709737200000|2024-03-06 15:00:00|12127|12123|12134.8|12130.8|12144.2|12140.2|12106.7|12102.7|24503
1709740800000|2024-03-06 16:00:00|12131.7|12127.7|12147.3|12143.3|12166.1|12162.1|12116.1|12112.1|17667
1709744400000|2024-03-06 17:00:00|12150.4|12146.4|12147.3|12143.3|12156.7|12152.7|12134.8|12130.8|18522
1709748000000|2024-03-06 18:00:00|12150.4|12146.4|12156.7|12152.7|12175.4|12171.4|12147.3|12143.3|21487
1709751600000|2024-03-06 19:00:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12144.2|12140.2|25761
1709755200000|2024-03-06 20:00:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12147.3|12143.3|12095
1709758800000|2024-03-06 21:00:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|9610
1709766000000|2024-03-06 23:00:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12153.6|12149.6|1998
1709769600000|2024-03-07 00:00:00|12159.8|12155.8|12144.2|12140.2|12166.1|12162.1|12141.1|12137.1|2457
1709773200000|2024-03-07 01:00:00|12147.3|12143.3|12137.9|12133.9|12150.4|12146.4|12134.8|12130.8|2559
1709776800000|2024-03-07 02:00:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|1918
1709780400000|2024-03-07 03:00:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|1577
1709784000000|2024-03-07 04:00:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|1260
1709787600000|2024-03-07 05:00:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|708
1709791200000|2024-03-07 06:00:00|12134.8|12130.8|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|1336
1709794800000|2024-03-07 07:00:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|1998
1709798400000|2024-03-07 08:00:00|12147.3|12143.3|12150.4|12146.4|12156.7|12152.7|12141.1|12137.1|5309
1709802000000|2024-03-07 09:00:00|12147.3|12143.3|12159.8|12155.8|12159.8|12155.8|12134.8|12130.8|3310
1709805600000|2024-03-07 10:00:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12156.7|12152.7|4623
1709809200000|2024-03-07 11:00:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12162.9|12158.9|3009
1709812800000|2024-03-07 12:00:00|12175.4|12171.4|12184.8|12180.8|12184.8|12180.8|12159.8|12155.8|6575
1709816400000|2024-03-07 13:00:00|12181.7|12177.7|12216.1|12212.1|12241.1|12237.1|12181.7|12177.7|33882
1709820000000|2024-03-07 14:00:00|12212.9|12208.9|12166.1|12162.1|12212.9|12208.9|12159.8|12155.8|24979
1709823600000|2024-03-07 15:00:00|12169.2|12165.2|12159.8|12155.8|12175.4|12171.4|12147.3|12143.3|14164
1709827200000|2024-03-07 16:00:00|12156.7|12152.7|12144.2|12140.2|12175.4|12171.4|12141.1|12137.1|19941
1709830800000|2024-03-07 17:00:00|12141.1|12137.1|12137.9|12133.9|12147.3|12143.3|12128.6|12124.6|13779
1709834400000|2024-03-07 18:00:00|12134.8|12130.8|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|7845
1709838000000|2024-03-07 19:00:00|12150.4|12146.4|12172.3|12168.3|12175.4|12171.4|12141.1|12137.1|9338
1709841600000|2024-03-07 20:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12159.8|12155.8|13767
1709845200000|2024-03-07 21:00:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|9073
1709852400000|2024-03-07 23:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|714
1709856000000|2024-03-08 00:00:00|12169.2|12165.2|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|1868
1709859600000|2024-03-08 01:00:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|1634
1709863200000|2024-03-08 02:00:00|12162.9|12158.9|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|960
1709866800000|2024-03-08 03:00:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|1211
1709870400000|2024-03-08 04:00:00|12175.4|12171.4|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|1223
1709874000000|2024-03-08 05:00:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|641
1709877600000|2024-03-08 06:00:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12181.7|12177.7|2073
1709881200000|2024-03-08 07:00:00|12187.9|12183.9|12194.2|12190.2|12206.7|12202.7|12181.7|12177.7|3659
1709884800000|2024-03-08 08:00:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12181.7|12177.7|5283
1709888400000|2024-03-08 09:00:00|12197.3|12193.3|12200.4|12196.4|12209.8|12205.8|12194.2|12190.2|4788
1709892000000|2024-03-08 10:00:00|12197.3|12193.3|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|1825
1709895600000|2024-03-08 11:00:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|3518
1709899200000|2024-03-08 12:00:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12194.2|12190.2|4554
1709902800000|2024-03-08 13:00:00|12209.8|12205.8|12181.7|12177.7|12231.7|12227.7|12116.1|12112.1|30518
1709906400000|2024-03-08 14:00:00|12178.6|12174.6|12169.2|12165.2|12191.1|12187.1|12141.1|12137.1|31166
1709910000000|2024-03-08 15:00:00|12172.3|12168.3|12166.1|12162.1|12187.9|12183.9|12153.6|12149.6|15018
1709913600000|2024-03-08 16:00:00|12167.6|12163.6|12159.8|12155.8|12169.2|12165.2|12141.1|12137.1|9391
1709917200000|2024-03-08 17:00:00|12162.9|12158.9|12178.6|12174.6|12181.7|12177.7|12156.7|12152.7|9679
1709920800000|2024-03-08 18:00:00|12181.7|12177.7|12156.7|12152.7|12181.7|12177.7|12150.4|12146.4|9396
1709924400000|2024-03-08 19:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|6230
1709928000000|2024-03-08 20:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|9457
1709931600000|2024-03-08 21:00:00|12153.6|12149.6|12166.1|12162.1|12169.2|12165.2|12153.6|12149.6|8104
1710108000000|2024-03-10 22:00:00|12161.4|12157.4|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|835
1710111600000|2024-03-10 23:00:00|12159.8|12155.8|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|824
1710115200000|2024-03-11 00:00:00|12162.9|12158.9|12178.6|12174.6|12178.6|12174.6|12159.8|12155.8|1861
1710118800000|2024-03-11 01:00:00|12181.7|12177.7|12191.1|12187.1|12200.4|12196.4|12181.7|12177.7|3973
1710122400000|2024-03-11 02:00:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|1464
1710126000000|2024-03-11 03:00:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|528
1710129600000|2024-03-11 04:00:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|671
1710133200000|2024-03-11 05:00:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|720
1710136800000|2024-03-11 06:00:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|1123
1710140400000|2024-03-11 07:00:00|12184.8|12180.8|12200.4|12196.4|12200.4|12196.4|12178.6|12174.6|2929
1710144000000|2024-03-11 08:00:00|12203.6|12199.6|12184.8|12180.8|12209.8|12205.8|12178.6|12174.6|3416
1710147600000|2024-03-11 09:00:00|12181.7|12177.7|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|2639
1710151200000|2024-03-11 10:00:00|12191.1|12187.1|12172.3|12168.3|12191.1|12187.1|12172.3|12168.3|3067
1710154800000|2024-03-11 11:00:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12166.1|12162.1|2934
1710158400000|2024-03-11 12:00:00|12172.3|12168.3|12184.8|12180.8|12194.2|12190.2|12169.2|12165.2|10979
1710162000000|2024-03-11 13:00:00|12181.7|12177.7|12175.4|12171.4|12187.9|12183.9|12172.3|12168.3|15384
1710165600000|2024-03-11 14:00:00|12178.6|12174.6|12159.8|12155.8|12178.6|12174.6|12141.1|12137.1|18006
1710169200000|2024-03-11 15:00:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12141.1|12137.1|12512
1710172800000|2024-03-11 16:00:00|12156.7|12152.7|12156.7|12152.7|12166.1|12162.1|12147.3|12143.3|9035
1710176400000|2024-03-11 17:00:00|12159.8|12155.8|12150.4|12146.4|12169.2|12165.2|12150.4|12146.4|8258
1710180000000|2024-03-11 18:00:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12128.6|12124.6|14843
1710183600000|2024-03-11 19:00:00|12147.3|12143.3|12156.7|12152.7|12166.1|12162.1|12144.2|12140.2|15239
1710187200000|2024-03-11 20:00:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|7018
1710194400000|2024-03-11 22:00:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|632
1710198000000|2024-03-11 23:00:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|729
1710201600000|2024-03-12 00:00:00|12172.3|12168.3|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|1552
1710205200000|2024-03-12 01:00:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|948
1710208800000|2024-03-12 02:00:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|1111
1710212400000|2024-03-12 03:00:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|713
1710216000000|2024-03-12 04:00:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|556
1710219600000|2024-03-12 05:00:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|783
1710223200000|2024-03-12 06:00:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12153.6|12149.6|1994
1710226800000|2024-03-12 07:00:00|12156.7|12152.7|12169.2|12165.2|12172.3|12168.3|12156.7|12152.7|2879
1710230400000|2024-03-12 08:00:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12162.9|12158.9|3883
1710234000000|2024-03-12 09:00:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|1497
1710237600000|2024-03-12 10:00:00|12169.2|12165.2|12181.7|12177.7|12187.9|12183.9|12169.2|12165.2|2396
1710241200000|2024-03-12 11:00:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12162.9|12158.9|7620
1710244800000|2024-03-12 12:00:00|12178.6|12174.6|12128.6|12124.6|12184.8|12180.8|12109.8|12105.8|36679
1710248400000|2024-03-12 13:00:00|12131.7|12127.7|12084.8|12080.8|12131.7|12127.7|12069.2|12065.2|34004
1710252000000|2024-03-12 14:00:00|12087.9|12083.9|12084.8|12080.8|12106.7|12102.7|12078.6|12074.6|15740
1710255600000|2024-03-12 15:00:00|12081.7|12077.7|12078.6|12074.6|12091.1|12087.1|12072.3|12068.3|11438
1710259200000|2024-03-12 16:00:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12069.2|12065.2|10675
1710262800000|2024-03-12 17:00:00|12078.6|12074.6|12066.1|12062.1|12078.6|12074.6|12050.4|12046.4|11529
1710266400000|2024-03-12 18:00:00|12069.2|12065.2|12078.6|12074.6|12084.8|12080.8|12069.2|12065.2|7288
1710270000000|2024-03-12 19:00:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|8360
1710273600000|2024-03-12 20:00:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|5530
1710280800000|2024-03-12 22:00:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|1002
1710284400000|2024-03-12 23:00:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|394
1710288000000|2024-03-13 00:00:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|1413
1710291600000|2024-03-13 01:00:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|4083
1710295200000|2024-03-13 02:00:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|918
1710298800000|2024-03-13 03:00:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|886
1710302400000|2024-03-13 04:00:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|779
1710306000000|2024-03-13 05:00:00|12087.9|12083.9|12100.4|12096.4|12100.4|12096.4|12087.9|12083.9|880
1710309600000|2024-03-13 06:00:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|1096
1710313200000|2024-03-13 07:00:00|12103.6|12099.6|12112.9|12108.9|12116.1|12112.1|12103.6|12099.6|4189
1710316800000|2024-03-13 08:00:00|12109.8|12105.8|12084.8|12080.8|12112.9|12108.9|12084.8|12080.8|4615
1710320400000|2024-03-13 09:00:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12072.3|12068.3|5946
1710324000000|2024-03-13 10:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|3084
1710327600000|2024-03-13 11:00:00|12072.3|12068.3|12050.4|12046.4|12072.3|12068.3|12050.4|12046.4|6247
1710331200000|2024-03-13 12:00:00|12047.3|12043.3|12034.8|12030.8|12050.4|12046.4|12022.3|12018.3|16708
1710334800000|2024-03-13 13:00:00|12037.9|12033.9|12041.1|12037.1|12056.7|12052.7|12031.7|12027.7|12320
1710338400000|2024-03-13 14:00:00|12037.9|12033.9|12047.3|12043.3|12053.6|12049.6|12037.9|12033.9|11374
1710342000000|2024-03-13 15:00:00|12044.2|12040.2|12028.6|12024.6|12050.4|12046.4|12028.6|12024.6|7790
1710345600000|2024-03-13 16:00:00|12025.4|12021.4|12022.3|12018.3|12031.7|12027.7|12016.1|12012.1|17034
1710349200000|2024-03-13 17:00:00|12019.2|12015.2|12034.8|12030.8|12062.9|12058.9|12019.2|12015.2|25674
1710352800000|2024-03-13 18:00:00|12031.7|12027.7|12028.6|12024.6|12041.1|12037.1|12022.3|12018.3|11738
1710356400000|2024-03-13 19:00:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|11293
1710360000000|2024-03-13 20:00:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12031.7|12027.7|8614
1710367200000|2024-03-13 22:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|537
1710370800000|2024-03-13 23:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|1410
1710374400000|2024-03-14 00:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|2182
1710378000000|2024-03-14 01:00:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12031.7|12027.7|1397
1710381600000|2024-03-14 02:00:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|852
1710385200000|2024-03-14 03:00:00|12031.7|12027.7|12022.3|12018.3|12034.8|12030.8|12019.2|12015.2|1673
1710388800000|2024-03-14 04:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|1012
1710392400000|2024-03-14 05:00:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|680
1710396000000|2024-03-14 06:00:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1145
1710399600000|2024-03-14 07:00:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|3841
1710403200000|2024-03-14 08:00:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|4680
1710406800000|2024-03-14 09:00:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|3970
1710410400000|2024-03-14 10:00:00|12022.3|12018.3|12034.8|12030.8|12034.8|12030.8|12019.2|12015.2|2770
1710414000000|2024-03-14 11:00:00|12037.9|12033.9|12025.4|12021.4|12037.9|12033.9|12019.2|12015.2|4987
1710417600000|2024-03-14 12:00:00|12028.6|12024.6|11981.7|11977.7|12034.8|12030.8|11978.6|11974.6|29300
1710421200000|2024-03-14 13:00:00|11984.8|11980.8|11922.3|11918.3|11987.9|11983.9|11909.8|11905.8|29077
1710424800000|2024-03-14 14:00:00|11925.4|11921.4|11884.8|11880.8|11928.6|11924.6|11878.6|11874.6|25713
1710428400000|2024-03-14 15:00:00|11881.7|11877.7|11878.6|11874.6|11894.2|11890.2|11875.4|11871.4|15577
1710432000000|2024-03-14 16:00:00|11881.7|11877.7|11887.9|11883.9|11900.4|11896.4|11878.6|11874.6|11308
1710435600000|2024-03-14 17:00:00|11891.1|11887.1|11881.7|11877.7|11894.2|11890.2|11878.6|11874.6|7601
1710439200000|2024-03-14 18:00:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|10624
1710442800000|2024-03-14 19:00:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|11605
1710446400000|2024-03-14 20:00:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|7429
1710453600000|2024-03-14 22:00:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|612
1710457200000|2024-03-14 23:00:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|977
1710460800000|2024-03-15 00:00:00|11878.6|11874.6|11891.1|11887.1|11891.1|11887.1|11878.6|11874.6|2695
1710464400000|2024-03-15 01:00:00|11887.9|11883.9|11900.4|11896.4|11903.6|11899.6|11887.9|11883.9|2501
1710468000000|2024-03-15 02:00:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|971
1710471600000|2024-03-15 03:00:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|1051
1710475200000|2024-03-15 04:00:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1200
1710478800000|2024-03-15 05:00:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|847
1710482400000|2024-03-15 06:00:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|1753
1710486000000|2024-03-15 07:00:00|11903.6|11899.6|11894.2|11890.2|11909.8|11905.8|11891.1|11887.1|3690
1710489600000|2024-03-15 08:00:00|11891.1|11887.1|11903.6|11899.6|11903.6|11899.6|11887.9|11883.9|4079
1710493200000|2024-03-15 09:00:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|3358
1710496800000|2024-03-15 10:00:00|11903.6|11899.6|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|2264
1710500400000|2024-03-15 11:00:00|11906.7|11902.7|11919.2|11915.2|11925.4|11921.4|11903.6|11899.6|4842
1710504000000|2024-03-15 12:00:00|11916.1|11912.1|11881.7|11877.7|11916.1|11912.1|11869.2|11865.2|17969
1710507600000|2024-03-15 13:00:00|11884.8|11880.8|11856.7|11852.7|11894.2|11890.2|11853.6|11849.6|16352
1710511200000|2024-03-15 14:00:00|11858.3|11854.3|11862.9|11858.9|11875.4|11871.4|11850.4|11846.4|23266
1710514800000|2024-03-15 15:00:00|11859.8|11855.8|11869.2|11865.2|11875.4|11871.4|11859.8|11855.8|13474
1710518400000|2024-03-15 16:00:00|11872.3|11868.3|11862.9|11858.9|11884.8|11880.8|11862.9|11858.9|10261
1710522000000|2024-03-15 17:00:00|11866.1|11862.1|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|6598
1710525600000|2024-03-15 18:00:00|11866.1|11862.1|11875.4|11871.4|11878.6|11874.6|11862.9|11858.9|12082
1710529200000|2024-03-15 19:00:00|11872.3|11868.3|11859.8|11855.8|11875.4|11871.4|11859.8|11855.8|11016
1710532800000|2024-03-15 20:00:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|5122
1710712800000|2024-03-17 22:00:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11850.4|11846.4|1158
1710716400000|2024-03-17 23:00:00|11862.9|11858.9|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|805
1710720000000|2024-03-18 00:00:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11850.4|11846.4|1933
1710723600000|2024-03-18 01:00:00|11862.9|11858.9|11884.8|11880.8|11884.8|11880.8|11862.9|11858.9|1477
1710727200000|2024-03-18 02:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|426
1710730800000|2024-03-18 03:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|1018
1710734400000|2024-03-18 04:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|426
1710738000000|2024-03-18 05:00:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|1305
1710741600000|2024-03-18 06:00:00|11881.7|11877.7|11878.6|11874.6|11891.1|11887.1|11878.6|11874.6|1119
1710745200000|2024-03-18 07:00:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|3054
1710748800000|2024-03-18 08:00:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11850.4|11846.4|3979
1710752400000|2024-03-18 09:00:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11847.3|11843.3|2391
1710756000000|2024-03-18 10:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|3709
1710759600000|2024-03-18 11:00:00|11853.6|11849.6|11872.3|11868.3|11875.4|11871.4|11853.6|11849.6|3976
1710763200000|2024-03-18 12:00:00|11869.2|11865.2|11834.8|11830.8|11869.2|11865.2|11831.7|11827.7|11191
1710766800000|2024-03-18 13:00:00|11836.4|11832.4|11853.6|11849.6|11862.9|11858.9|11834.8|11830.8|12846
1710770400000|2024-03-18 14:00:00|11850.4|11846.4|11831.7|11827.7|11859.8|11855.8|11831.7|11827.7|9350
1710774000000|2024-03-18 15:00:00|11834.8|11830.8|11831.7|11827.7|11841.1|11837.1|11828.6|11824.6|6711
1710777600000|2024-03-18 16:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11825.4|11821.4|4898
1710781200000|2024-03-18 17:00:00|11834.8|11830.8|11819.2|11815.2|11834.8|11830.8|11812.9|11808.9|10416
1710784800000|2024-03-18 18:00:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|6679
1710788400000|2024-03-18 19:00:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|9658
1710792000000|2024-03-18 20:00:00|11834.8|11830.8|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|5149
1710799200000|2024-03-18 22:00:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|595
1710802800000|2024-03-18 23:00:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|463
1710806400000|2024-03-19 00:00:00|11837.9|11833.9|11841.1|11837.1|11847.3|11843.3|11831.7|11827.7|1555
1710810000000|2024-03-19 01:00:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|1097
1710813600000|2024-03-19 02:00:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|2113
1710817200000|2024-03-19 03:00:00|11841.1|11837.1|11850.4|11846.4|11862.9|11858.9|11828.6|11824.6|3616
1710820800000|2024-03-19 04:00:00|11853.6|11849.6|11856.7|11852.7|11862.9|11858.9|11847.3|11843.3|1690
1710824400000|2024-03-19 05:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|1740
1710828000000|2024-03-19 06:00:00|11850.4|11846.4|11841.1|11837.1|11853.6|11849.6|11837.9|11833.9|2623
1710831600000|2024-03-19 07:00:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11828.6|11824.6|3826
1710835200000|2024-03-19 08:00:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11837.9|11833.9|5311
1710838800000|2024-03-19 09:00:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|3210
1710842400000|2024-03-19 10:00:00|11844.2|11840.2|11853.6|11849.6|11862.9|11858.9|11844.2|11840.2|3640
1710846000000|2024-03-19 11:00:00|11856.7|11852.7|11850.4|11846.4|11859.8|11855.8|11834.8|11830.8|6283
1710849600000|2024-03-19 12:00:00|11847.3|11843.3|11866.1|11862.1|11866.1|11862.1|11825.4|11821.4|14652
1710853200000|2024-03-19 13:00:00|11869.2|11865.2|11847.3|11843.3|11875.4|11871.4|11841.1|11837.1|17148
1710856800000|2024-03-19 14:00:00|11850.4|11846.4|11859.8|11855.8|11866.1|11862.1|11844.2|11840.2|12106
1710860400000|2024-03-19 15:00:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|10810
1710864000000|2024-03-19 16:00:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11850.4|11846.4|18206
1710867600000|2024-03-19 17:00:00|11866.1|11862.1|11878.6|11874.6|11894.2|11890.2|11866.1|11862.1|19244
1710871200000|2024-03-19 18:00:00|11875.4|11871.4|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|8885
1710874800000|2024-03-19 19:00:00|11878.6|11874.6|11869.2|11865.2|11884.8|11880.8|11866.1|11862.1|13116
1710878400000|2024-03-19 20:00:00|11872.3|11868.3|11875.4|11871.4|11884.8|11880.8|11869.2|11865.2|7965
1710885600000|2024-03-19 22:00:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|485
1710889200000|2024-03-19 23:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|467
1710892800000|2024-03-20 00:00:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|1380
1710896400000|2024-03-20 01:00:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|1262
1710900000000|2024-03-20 02:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|541
1710903600000|2024-03-20 03:00:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|838
1710907200000|2024-03-20 04:00:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|646
1710910800000|2024-03-20 05:00:00|11883.3|11879.3|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|1032
1710914400000|2024-03-20 06:00:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|570
1710918000000|2024-03-20 07:00:00|11891.1|11887.1|11894.2|11890.2|11903.6|11899.6|11887.9|11883.9|4598
1710921600000|2024-03-20 08:00:00|11897.3|11893.3|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|3434
1710925200000|2024-03-20 09:00:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11881.7|11877.7|2711
1710928800000|2024-03-20 10:00:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|2518
1710932400000|2024-03-20 11:00:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11878.6|11874.6|2735
1710936000000|2024-03-20 12:00:00|11884.8|11880.8|11894.2|11890.2|11900.4|11896.4|11878.6|11874.6|8277
1710939600000|2024-03-20 13:00:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11875.4|11871.4|11904
1710943200000|2024-03-20 14:00:00|11884.8|11880.8|11897.3|11893.3|11897.3|11893.3|11881.7|11877.7|6394
1710946800000|2024-03-20 15:00:00|11894.2|11890.2|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|7522
1710950400000|2024-03-20 16:00:00|11897.3|11893.3|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|5088
1710954000000|2024-03-20 17:00:00|11900.4|11896.4|11895.8|11891.8|11906.7|11902.7|11894.2|11890.2|7382
1710957600000|2024-03-20 18:00:00|11897.3|11893.3|11884.8|11880.8|11966.1|11962.1|11816.1|11812.1|54668
1710961200000|2024-03-20 19:00:00|11887.9|11883.9|11884.8|11880.8|11900.4|11896.4|11875.4|11871.4|25139
1710964800000|2024-03-20 20:00:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|8050
1710972000000|2024-03-20 22:00:00|11889.5|11885.5|11884.8|11880.8|11895.8|11891.8|11884.8|11880.8|1649
1710975600000|2024-03-20 23:00:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|1283
1710979200000|2024-03-21 00:00:00|11878.6|11874.6|11881.7|11877.7|11887.9|11883.9|11866.1|11862.1|3258
1710982800000|2024-03-21 01:00:00|11878.6|11874.6|11891.1|11887.1|11900.4|11896.4|11878.6|11874.6|2590
1710986400000|2024-03-21 02:00:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1220
1710990000000|2024-03-21 03:00:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|962
1710993600000|2024-03-21 04:00:00|11900.4|11896.4|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|935
1710997200000|2024-03-21 05:00:00|11894.2|11890.2|11881.7|11877.7|11900.4|11896.4|11878.6|11874.6|1978
1711000800000|2024-03-21 06:00:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|1945
1711004400000|2024-03-21 07:00:00|11891.1|11887.1|11906.7|11902.7|11919.2|11915.2|11891.1|11887.1|5102
1711008000000|2024-03-21 08:00:00|11903.6|11899.6|11941.1|11937.1|11944.2|11940.2|11897.3|11893.3|8290
1711011600000|2024-03-21 09:00:00|11937.9|11933.9|11947.3|11943.3|11950.4|11946.4|11931.7|11927.7|5349
1711015200000|2024-03-21 10:00:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11931.7|11927.7|4674
1711018800000|2024-03-21 11:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|6655
1711022400000|2024-03-21 12:00:00|11953.6|11949.6|11925.4|11921.4|11962.9|11958.9|11922.3|11918.3|17014
1711026000000|2024-03-21 13:00:00|11922.3|11918.3|11891.1|11887.1|11931.7|11927.7|11881.7|11877.7|20329
1711029600000|2024-03-21 14:00:00|11886.4|11882.4|11869.2|11865.2|11897.3|11893.3|11866.1|11862.1|19114
1711033200000|2024-03-21 15:00:00|11872.3|11868.3|11891.1|11887.1|11891.1|11887.1|11862.9|11858.9|12092
1711036800000|2024-03-21 16:00:00|11887.9|11883.9|11894.2|11890.2|11900.4|11896.4|11884.8|11880.8|7959
1711040400000|2024-03-21 17:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11878.6|11874.6|5892
1711044000000|2024-03-21 18:00:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11887.9|11883.9|4145
1711047600000|2024-03-21 19:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|8347
1711051200000|2024-03-21 20:00:00|11894.2|11890.2|11909.8|11905.8|11912.9|11908.9|11894.2|11890.2|7011
1711058400000|2024-03-21 22:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|1039
1711062000000|2024-03-21 23:00:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|441
1711065600000|2024-03-22 00:00:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|1500
1711069200000|2024-03-22 01:00:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|775
1711072800000|2024-03-22 02:00:00|11912.9|11908.9|11925.4|11921.4|11925.4|11921.4|11906.7|11902.7|2160
1711076400000|2024-03-22 03:00:00|11928.6|11924.6|11941.1|11937.1|11944.2|11940.2|11925.4|11921.4|1955
1711080000000|2024-03-22 04:00:00|11944.2|11940.2|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|1282
1711083600000|2024-03-22 05:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|873
1711087200000|2024-03-22 06:00:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1497
1711090800000|2024-03-22 07:00:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11934.8|11930.8|2857
1711094400000|2024-03-22 08:00:00|11937.9|11933.9|11947.3|11943.3|11950.4|11946.4|11934.8|11930.8|2793
1711098000000|2024-03-22 09:00:00|11944.2|11940.2|11947.3|11943.3|11953.6|11949.6|11939.5|11935.5|3404
1711101600000|2024-03-22 10:00:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|2110
1711105200000|2024-03-22 11:00:00|11944.2|11940.2|11950.4|11946.4|11956.7|11952.7|11941.1|11937.1|3801
1711108800000|2024-03-22 12:00:00|11953.6|11949.6|11984.8|11980.8|11997.3|11993.3|11953.6|11949.6|15577
1711112400000|2024-03-22 13:00:00|11987.9|11983.9|11994.2|11990.2|12016.1|12012.1|11984.8|11980.8|15444
1711116000000|2024-03-22 14:00:00|11991.1|11987.1|11981.7|11977.7|11997.3|11993.3|11981.7|11977.7|12267
1711119600000|2024-03-22 15:00:00|11984.8|11980.8|11987.9|11983.9|11994.2|11990.2|11972.3|11968.3|11829
1711123200000|2024-03-22 16:00:00|11991.1|11987.1|11981.7|11977.7|11994.2|11990.2|11978.6|11974.6|5815
1711126800000|2024-03-22 17:00:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|3202
1711130400000|2024-03-22 18:00:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|4726
1711134000000|2024-03-22 19:00:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|7360
1711137600000|2024-03-22 20:00:00|11987.9|11983.9|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|7701
1711317600000|2024-03-24 22:00:00|11997.3|11993.3|12006.7|12002.7|12016.1|12012.1|11997.3|11993.3|1617
1711321200000|2024-03-24 23:00:00|12009.8|12005.8|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|1181
1711324800000|2024-03-25 00:00:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|1716
1711328400000|2024-03-25 01:00:00|12019.2|12015.2|11997.3|11993.3|12022.3|12018.3|11994.2|11990.2|3178
1711332000000|2024-03-25 02:00:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1223
1711335600000|2024-03-25 03:00:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|813
1711339200000|2024-03-25 04:00:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|1042
1711342800000|2024-03-25 05:00:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|3564
1711346400000|2024-03-25 06:00:00|11991.1|11987.1|11994.2|11990.2|12003.6|11999.6|11987.9|11983.9|1379
1711350000000|2024-03-25 07:00:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11981.7|11977.7|2849
1711353600000|2024-03-25 08:00:00|11991.1|11987.1|11984.8|11980.8|11997.3|11993.3|11981.7|11977.7|3152
1711357200000|2024-03-25 09:00:00|11981.7|11977.7|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|3493
1711360800000|2024-03-25 10:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|2639
1711364400000|2024-03-25 11:00:00|11966.1|11962.1|11947.3|11943.3|11969.2|11965.2|11947.3|11943.3|5592
1711368000000|2024-03-25 12:00:00|11950.4|11946.4|11962.9|11958.9|11978.6|11974.6|11944.2|11940.2|9789
1711371600000|2024-03-25 13:00:00|11966.1|11962.1|11947.3|11943.3|11972.3|11968.3|11944.2|11940.2|10452
1711375200000|2024-03-25 14:00:00|11945.8|11941.8|11947.3|11943.3|11956.7|11952.7|11941.1|11937.1|9169
1711378800000|2024-03-25 15:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|7092
1711382400000|2024-03-25 16:00:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|4699
1711386000000|2024-03-25 17:00:00|11936.4|11932.4|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|8391
1711389600000|2024-03-25 18:00:00|11933.3|11929.3|11931.7|11927.7|11933.3|11929.3|11922.3|11918.3|6183
1711393200000|2024-03-25 19:00:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|13790
1711396800000|2024-03-25 20:00:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|6649
1711404000000|2024-03-25 22:00:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|671
1711407600000|2024-03-25 23:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|469
1711411200000|2024-03-26 00:00:00|11953.6|11949.6|11972.3|11968.3|11981.7|11977.7|11950.4|11946.4|3117
1711414800000|2024-03-26 01:00:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|1955
1711418400000|2024-03-26 02:00:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|1442
1711422000000|2024-03-26 03:00:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|1136
1711425600000|2024-03-26 04:00:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|965
1711429200000|2024-03-26 05:00:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|487
1711432800000|2024-03-26 06:00:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|1343
1711436400000|2024-03-26 07:00:00|11950.4|11946.4|11950.4|11946.4|11962.9|11958.9|11944.2|11940.2|3688
1711440000000|2024-03-26 08:00:00|11952|11948|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|2766
1711443600000|2024-03-26 09:00:00|11953.6|11949.6|11962.9|11958.9|11969.2|11965.2|11953.6|11949.6|3027
1711447200000|2024-03-26 10:00:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11959.8|11955.8|3270
1711450800000|2024-03-26 11:00:00|11969.2|11965.2|11956.7|11952.7|11975.4|11971.4|11953.6|11949.6|4209
1711454400000|2024-03-26 12:00:00|11959.8|11955.8|11925.4|11921.4|11975.4|11971.4|11922.3|11918.3|12320
1711458000000|2024-03-26 13:00:00|11928.6|11924.6|11927|11923|11934.8|11930.8|11919.2|11915.2|11266
1711461600000|2024-03-26 14:00:00|11928.6|11924.6|11922.3|11918.3|11941.1|11937.1|11909.8|11905.8|10997
1711465200000|2024-03-26 15:00:00|11919.2|11915.2|11928.6|11924.6|11934.8|11930.8|11919.2|11915.2|7958
1711468800000|2024-03-26 16:00:00|11931.7|11927.7|11941.1|11937.1|11947.3|11943.3|11928.6|11924.6|7851
1711472400000|2024-03-26 17:00:00|11944.2|11940.2|11947.3|11943.3|11959.8|11955.8|11941.1|11937.1|7933
1711476000000|2024-03-26 18:00:00|11944.2|11940.2|11966.1|11962.1|11966.1|11962.1|11944.2|11940.2|14434
1711479600000|2024-03-26 19:00:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|10593
1711483200000|2024-03-26 20:00:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|8660
1711490400000|2024-03-26 22:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|568
1711494000000|2024-03-26 23:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|779
1711497600000|2024-03-27 00:00:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1978
1711501200000|2024-03-27 01:00:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|1232
1711504800000|2024-03-27 02:00:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|1060
1711508400000|2024-03-27 03:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|1114
1711512000000|2024-03-27 04:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|345
1711515600000|2024-03-27 05:00:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|604
1711519200000|2024-03-27 06:00:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|1121
1711522800000|2024-03-27 07:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|2854
1711526400000|2024-03-27 08:00:00|11975.4|11971.4|11953.6|11949.6|11978.6|11974.6|11953.6|11949.6|3668
1711530000000|2024-03-27 09:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|3536
1711533600000|2024-03-27 10:00:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|2760
1711537200000|2024-03-27 11:00:00|11959.8|11955.8|11981.7|11977.7|11981.7|11977.7|11959.8|11955.8|5744
1711540800000|2024-03-27 12:00:00|11984.8|11980.8|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|9212
1711544400000|2024-03-27 13:00:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|9171
1711548000000|2024-03-27 14:00:00|11972.3|11968.3|12000.4|11996.4|12003.6|11999.6|11972.3|11968.3|16043
1711551600000|2024-03-27 15:00:00|12003.6|11999.6|12022.3|12018.3|12022.3|12018.3|12000.4|11996.4|12648
1711555200000|2024-03-27 16:00:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12009.8|12005.8|12731
1711558800000|2024-03-27 17:00:00|12022.3|12018.3|12025.4|12021.4|12041.1|12037.1|12016.1|12012.1|18157
1711562400000|2024-03-27 18:00:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|6692
1711566000000|2024-03-27 19:00:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|9047
1711569600000|2024-03-27 20:00:00|12031.7|12027.7|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|8443
1711576800000|2024-03-27 22:00:00|12025.4|12021.4|12012.9|12008.9|12031.7|12027.7|12003.6|11999.6|3640
1711580400000|2024-03-27 23:00:00|12009.8|12005.8|12016.1|12012.1|12025.4|12021.4|12009.8|12005.8|1698
1711584000000|2024-03-28 00:00:00|12012.9|12008.9|12006.7|12002.7|12019.2|12015.2|12000.4|11996.4|2664
1711587600000|2024-03-28 01:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|2063
1711591200000|2024-03-28 02:00:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|348
1711594800000|2024-03-28 03:00:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|1152
1711598400000|2024-03-28 04:00:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1158
1711602000000|2024-03-28 05:00:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|1193
1711605600000|2024-03-28 06:00:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1676
1711609200000|2024-03-28 07:00:00|12016.1|12012.1|12019.2|12015.2|12025.4|12021.4|12009.8|12005.8|4624
1711612800000|2024-03-28 08:00:00|12016.1|12012.1|11997.3|11993.3|12019.2|12015.2|11997.3|11993.3|5109
1711616400000|2024-03-28 09:00:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|5789
1711620000000|2024-03-28 10:00:00|11994.2|11990.2|12000.4|11996.4|12006.7|12002.7|11994.2|11990.2|3532
1711623600000|2024-03-28 11:00:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|11991.1|11987.1|4297
1711627200000|2024-03-28 12:00:00|12002|11998|12019.2|12015.2|12019.2|12015.2|11975.4|11971.4|15745
1711630800000|2024-03-28 13:00:00|12016.1|12012.1|12025.4|12021.4|12028.6|12024.6|11994.2|11990.2|16454
1711634400000|2024-03-28 14:00:00|12028.6|12024.6|12041.1|12037.1|12041.1|12037.1|12022.3|12018.3|17379
1711638000000|2024-03-28 15:00:00|12037.9|12033.9|12059.8|12055.8|12062.9|12058.9|12037.9|12033.9|13463
1711641600000|2024-03-28 16:00:00|12062.9|12058.9|12047.3|12043.3|12062.9|12058.9|12044.2|12040.2|21312
1711645200000|2024-03-28 17:00:00|12050.4|12046.4|12031.7|12027.7|12050.4|12046.4|12025.4|12021.4|21257
1711648800000|2024-03-28 18:00:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|4831
1711652400000|2024-03-28 19:00:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|3517
1711656000000|2024-03-28 20:00:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|2434
1711922400000|2024-03-31 22:00:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12031.7|12027.7|3009
1711926000000|2024-03-31 23:00:00|12041.1|12037.1|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|1637
1711929600000|2024-04-01 00:00:00|12044.2|12040.2|12016.1|12012.1|12044.2|12040.2|12012.9|12008.9|4200
1711933200000|2024-04-01 01:00:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1894
1711936800000|2024-04-01 02:00:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12012.9|12008.9|955
1711940400000|2024-04-01 03:00:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|836
1711944000000|2024-04-01 04:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1227
1711947600000|2024-04-01 05:00:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|810
1711951200000|2024-04-01 06:00:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|930
1711954800000|2024-04-01 07:00:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12019.2|12015.2|1137
1711958400000|2024-04-01 08:00:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|1072
1711962000000|2024-04-01 09:00:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|517
1711965600000|2024-04-01 10:00:00|12016.1|12012.1|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|1535
1711969200000|2024-04-01 11:00:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|2945
1711972800000|2024-04-01 12:00:00|12003.6|11999.6|11947.3|11943.3|12003.6|11999.6|11944.2|11940.2|19832
1711976400000|2024-04-01 13:00:00|11944.2|11940.2|11895.8|11891.8|11944.2|11940.2|11887.9|11883.9|20763
1711980000000|2024-04-01 14:00:00|11881.7|11877.7|11862.9|11858.9|11884.8|11880.8|11862.9|11858.9|17912
1711983600000|2024-04-01 15:00:00|11859.8|11855.8|11853.6|11849.6|11869.2|11865.2|11853.6|11849.6|9700
1711987200000|2024-04-01 16:00:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|6183
1711990800000|2024-04-01 17:00:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|3813
1711994400000|2024-04-01 18:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|7184
1711998000000|2024-04-01 19:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|8681
1712001600000|2024-04-01 20:00:00|11856.7|11852.7|11875.4|11871.4|11875.4|11871.4|11856.7|11852.7|13761
1712008800000|2024-04-01 22:00:00|11877|11873|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|1461
1712012400000|2024-04-01 23:00:00|11869.2|11865.2|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|809
1712016000000|2024-04-02 00:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|3723
1712019600000|2024-04-02 01:00:00|11875.4|11871.4|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|1665
1712023200000|2024-04-02 02:00:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|1385
1712026800000|2024-04-02 03:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|1171
1712030400000|2024-04-02 04:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|835
1712034000000|2024-04-02 05:00:00|11869.2|11865.2|11856.7|11852.7|11872.3|11868.3|11856.7|11852.7|2924
1712037600000|2024-04-02 06:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|4710
1712041200000|2024-04-02 07:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|5955
1712044800000|2024-04-02 08:00:00|11850.4|11846.4|11856.7|11852.7|11869.2|11865.2|11850.4|11846.4|6888
1712048400000|2024-04-02 09:00:00|11853.6|11849.6|11828.6|11824.6|11856.7|11852.7|11828.6|11824.6|6165
1712052000000|2024-04-02 10:00:00|11825.4|11821.4|11816.1|11812.1|11828.6|11824.6|11806.7|11802.7|8048
1712055600000|2024-04-02 11:00:00|11812.9|11808.9|11791.1|11787.1|11816.1|11812.1|11784.8|11780.8|9614
1712059200000|2024-04-02 12:00:00|11794.2|11790.2|11750.4|11746.4|11800.4|11796.4|11725.4|11721.4|32259
1712062800000|2024-04-02 13:00:00|11747.3|11743.3|11737.9|11733.9|11753.6|11749.6|11719.2|11715.2|24350
1712066400000|2024-04-02 14:00:00|11734.8|11730.8|11784.8|11780.8|11784.8|11780.8|11722.3|11718.3|29101
1712070000000|2024-04-02 15:00:00|11781.7|11777.7|11775.4|11771.4|11787.9|11783.9|11766.1|11762.1|12793
1712073600000|2024-04-02 16:00:00|11778.6|11774.6|11781.7|11777.7|11787.9|11783.9|11766.1|11762.1|8164
1712077200000|2024-04-02 17:00:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|7058
1712080800000|2024-04-02 18:00:00|11775.4|11771.4|11772.3|11768.3|11781.7|11777.7|11772.3|11768.3|7835
1712084400000|2024-04-02 19:00:00|11775.4|11771.4|11787.9|11783.9|11794.2|11790.2|11772.3|11768.3|13261
1712088000000|2024-04-02 20:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|10761
1712095200000|2024-04-02 22:00:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11775.4|11771.4|2062
1712098800000|2024-04-02 23:00:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|483
1712102400000|2024-04-03 00:00:00|11778.6|11774.6|11787.9|11783.9|11792.6|11788.6|11772.3|11768.3|1896
1712106000000|2024-04-03 01:00:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11781.7|11777.7|2976
1712109600000|2024-04-03 02:00:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|1264
1712113200000|2024-04-03 03:00:00|11803.6|11799.6|11794.2|11790.2|11803.6|11799.6|11791.1|11787.1|1073
1712116800000|2024-04-03 04:00:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11781.7|11777.7|1460
1712120400000|2024-04-03 05:00:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|764
1712124000000|2024-04-03 06:00:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|2623
1712127600000|2024-04-03 07:00:00|11778.6|11774.6|11741.1|11737.1|11781.7|11777.7|11737.9|11733.9|9692
1712131200000|2024-04-03 08:00:00|11737.9|11733.9|11755.1|11751.1|11756.7|11752.7|11737.9|11733.9|5469
1712134800000|2024-04-03 09:00:00|11753.6|11749.6|11762.9|11758.9|11766.1|11762.1|11750.4|11746.4|4984
1712138400000|2024-04-03 10:00:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|3146
1712142000000|2024-04-03 11:00:00|11772.3|11768.3|11759.8|11755.8|11775.4|11771.4|11756.7|11752.7|5001
1712145600000|2024-04-03 12:00:00|11762.9|11758.9|11725.4|11721.4|11769.2|11765.2|11719.2|11715.2|23623
1712149200000|2024-04-03 13:00:00|11728.6|11724.6|11686.4|11682.4|11731.7|11727.7|11678.6|11674.6|26723
1712152800000|2024-04-03 14:00:00|11702|11698|11734.8|11730.8|11744.2|11740.2|11702|11698|29950
1712156400000|2024-04-03 15:00:00|11731.7|11727.7|11744.2|11740.2|11747.3|11743.3|11719.2|11715.2|17814
1712160000000|2024-04-03 16:00:00|11747.3|11743.3|11766.1|11762.1|11781.7|11777.7|11725.4|11721.4|19782
1712163600000|2024-04-03 17:00:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11750.4|11746.4|9816
1712167200000|2024-04-03 18:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11766.1|11762.1|7161
1712170800000|2024-04-03 19:00:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11775.4|11771.4|9783
1712174400000|2024-04-03 20:00:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|6718
1712181600000|2024-04-03 22:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|1150
1712185200000|2024-04-03 23:00:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11784.8|11780.8|1391
1712188800000|2024-04-04 00:00:00|11791.1|11787.1|11775.4|11771.4|11794.2|11790.2|11772.3|11768.3|2165
1712192400000|2024-04-04 01:00:00|11772.3|11768.3|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|1493
1712196000000|2024-04-04 02:00:00|11766.1|11762.1|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|1229
1712199600000|2024-04-04 03:00:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|1888
1712203200000|2024-04-04 04:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|748
1712206800000|2024-04-04 05:00:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1212
1712210400000|2024-04-04 06:00:00|11756.7|11752.7|11762.9|11758.9|11769.2|11765.2|11750.4|11746.4|2751
1712214000000|2024-04-04 07:00:00|11766.1|11762.1|11762.9|11758.9|11772.3|11768.3|11753.6|11749.6|4645
1712217600000|2024-04-04 08:00:00|11759.8|11755.8|11772.3|11768.3|11784.8|11780.8|11759.8|11755.8|5337
1712221200000|2024-04-04 09:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|2517
1712224800000|2024-04-04 10:00:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11762.9|11758.9|2495
1712228400000|2024-04-04 11:00:00|11784.8|11780.8|11762.9|11758.9|11784.8|11780.8|11759.8|11755.8|5731
1712232000000|2024-04-04 12:00:00|11759.8|11755.8|11822.3|11818.3|11828.6|11824.6|11741.1|11737.1|21121
1712235600000|2024-04-04 13:00:00|11819.2|11815.2|11831.7|11827.7|11850.4|11846.4|11809.8|11805.8|25881
1712239200000|2024-04-04 14:00:00|11828.6|11824.6|11809.8|11805.8|11844.2|11840.2|11800.4|11796.4|20407
1712242800000|2024-04-04 15:00:00|11812.9|11808.9|11797.3|11793.3|11816.1|11812.1|11794.2|11790.2|9449
1712246400000|2024-04-04 16:00:00|11800.4|11796.4|11791.1|11787.1|11803.6|11799.6|11791.1|11787.1|4801
1712250000000|2024-04-04 17:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|7348
1712253600000|2024-04-04 18:00:00|11781.7|11777.7|11844.2|11840.2|11844.2|11840.2|11781.7|11777.7|21255
1712257200000|2024-04-04 19:00:00|11841.1|11837.1|11850.4|11846.4|11856.7|11852.7|11822.3|11818.3|17297
1712260800000|2024-04-04 20:00:00|11853.6|11849.6|11834.8|11830.8|11853.6|11849.6|11834.8|11830.8|8759
1712268000000|2024-04-04 22:00:00|11836.4|11832.4|11841.1|11837.1|11841.1|11837.1|11828.6|11824.6|1710
1712271600000|2024-04-04 23:00:00|11844.2|11840.2|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|703
1712275200000|2024-04-05 00:00:00|11842.6|11838.6|11837.9|11833.9|11847.3|11843.3|11831.7|11827.7|2834
1712278800000|2024-04-05 01:00:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11822.3|11818.3|1951
1712282400000|2024-04-05 02:00:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|811
1712286000000|2024-04-05 03:00:00|11841.1|11837.1|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|791
1712289600000|2024-04-05 04:00:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|670
1712293200000|2024-04-05 05:00:00|11834.8|11830.8|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|1413
1712296800000|2024-04-05 06:00:00|11836.4|11832.4|11828.6|11824.6|11837.9|11833.9|11816.1|11812.1|3703
1712300400000|2024-04-05 07:00:00|11825.4|11821.4|11828.6|11824.6|11834.8|11830.8|11816.1|11812.1|4190
1712304000000|2024-04-05 08:00:00|11831.7|11827.7|11812.9|11808.9|11834.8|11830.8|11797.3|11793.3|4705
1712307600000|2024-04-05 09:00:00|11809.8|11805.8|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|3516
1712311200000|2024-04-05 10:00:00|11794.2|11790.2|11809.8|11805.8|11812.9|11808.9|11794.2|11790.2|3252
1712314800000|2024-04-05 11:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11800.4|11796.4|5369
1712318400000|2024-04-05 12:00:00|11806.7|11802.7|11731.7|11727.7|11828.6|11824.6|11706.7|11702.7|39357
1712322000000|2024-04-05 13:00:00|11730.1|11726.1|11772.3|11768.3|11775.4|11771.4|11712.9|11708.9|24620
1712325600000|2024-04-05 14:00:00|11769.2|11765.2|11753.6|11749.6|11806.7|11802.7|11753.6|11749.6|23274
1712329200000|2024-04-05 15:00:00|11750.4|11746.4|11762.9|11758.9|11766.1|11762.1|11734.8|11730.8|17082
1712332800000|2024-04-05 16:00:00|11761.4|11757.4|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|7831
1712336400000|2024-04-05 17:00:00|11775.4|11771.4|11762.9|11758.9|11775.4|11771.4|11759.8|11755.8|5118
1712340000000|2024-04-05 18:00:00|11759.8|11755.8|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|6552
1712343600000|2024-04-05 19:00:00|11753.6|11749.6|11731.7|11727.7|11753.6|11749.6|11731.7|11727.7|12478
1712347200000|2024-04-05 20:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|11442
1712527200000|2024-04-07 22:00:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11678.6|11674.6|3522
1712530800000|2024-04-07 23:00:00|11700.4|11696.4|11706.7|11702.7|11716.1|11712.1|11700.4|11696.4|2344
1712534400000|2024-04-08 00:00:00|11709.8|11705.8|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|4164
1712538000000|2024-04-08 01:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|3803
1712541600000|2024-04-08 02:00:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|1564
1712545200000|2024-04-08 03:00:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|617
1712548800000|2024-04-08 04:00:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|1060
1712552400000|2024-04-08 05:00:00|11691.1|11687.1|11687.9|11683.9|11697.3|11693.3|11681.7|11677.7|1586
1712556000000|2024-04-08 06:00:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|4217
1712559600000|2024-04-08 07:00:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|4068
1712563200000|2024-04-08 08:00:00|11678.6|11674.6|11656.7|11652.7|11681.7|11677.7|11650.4|11646.4|4566
1712566800000|2024-04-08 09:00:00|11653.6|11649.6|11662.9|11658.9|11666.1|11662.1|11653.6|11649.6|3415
1712570400000|2024-04-08 10:00:00|11659.8|11655.8|11666.1|11662.1|11675.4|11671.4|11659.8|11655.8|4140
1712574000000|2024-04-08 11:00:00|11662.9|11658.9|11647.3|11643.3|11666.1|11662.1|11641.1|11637.1|6092
1712577600000|2024-04-08 12:00:00|11644.2|11640.2|11662.9|11658.9|11666.1|11662.1|11637.9|11633.9|13336
1712581200000|2024-04-08 13:00:00|11666.1|11662.1|11719.2|11715.2|11728.6|11724.6|11662.9|11658.9|27178
1712584800000|2024-04-08 14:00:00|11716.1|11712.1|11694.2|11690.2|11731.7|11727.7|11694.2|11690.2|26701
1712588400000|2024-04-08 15:00:00|11697.3|11693.3|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|8009
1712592000000|2024-04-08 16:00:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11691.1|11687.1|8285
1712595600000|2024-04-08 17:00:00|11706.7|11702.7|11712.9|11708.9|11725.4|11721.4|11700.4|11696.4|4006
1712599200000|2024-04-08 18:00:00|11716.1|11712.1|11712.9|11708.9|11728.6|11724.6|11706.7|11702.7|8572
1712602800000|2024-04-08 19:00:00|11716.1|11712.1|11712.9|11708.9|11722.3|11718.3|11709.8|11705.8|8076
1712606400000|2024-04-08 20:00:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|10245
1712613600000|2024-04-08 22:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|480
1712617200000|2024-04-08 23:00:00|11712.9|11708.9|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|483
1712620800000|2024-04-09 00:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|4736
1712624400000|2024-04-09 01:00:00|11703.6|11699.6|11719.2|11715.2|11719.2|11715.2|11703.6|11699.6|2092
1712628000000|2024-04-09 02:00:00|11722.3|11718.3|11734.8|11730.8|11744.2|11740.2|11719.2|11715.2|3756
1712631600000|2024-04-09 03:00:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|1491
1712635200000|2024-04-09 04:00:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|681
1712638800000|2024-04-09 05:00:00|11731.7|11727.7|11734.8|11730.8|11741.1|11737.1|11728.6|11724.6|1774
1712642400000|2024-04-09 06:00:00|11731.7|11727.7|11737.9|11733.9|11753.6|11749.6|11731.7|11727.7|4238
1712646000000|2024-04-09 07:00:00|11734.8|11730.8|11753.6|11749.6|11766.1|11762.1|11725.4|11721.4|7633
1712649600000|2024-04-09 08:00:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11737.9|11733.9|4585
1712653200000|2024-04-09 09:00:00|11759.8|11755.8|11753.6|11749.6|11772.3|11768.3|11750.4|11746.4|5064
1712656800000|2024-04-09 10:00:00|11756.7|11752.7|11759.8|11755.8|11766.1|11762.1|11750.4|11746.4|3934
1712660400000|2024-04-09 11:00:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|6378
1712664000000|2024-04-09 12:00:00|11762.9|11758.9|11772.3|11768.3|11781.7|11777.7|11762.9|11758.9|14787
1712667600000|2024-04-09 13:00:00|11769.2|11765.2|11778.6|11774.6|11791.1|11787.1|11756.7|11752.7|14588
1712671200000|2024-04-09 14:00:00|11780.1|11776.1|11784.8|11780.8|11797.3|11793.3|11778.6|11774.6|12497
1712674800000|2024-04-09 15:00:00|11787.9|11783.9|11797.3|11793.3|11803.6|11799.6|11784.8|11780.8|10461
1712678400000|2024-04-09 16:00:00|11795.8|11791.8|11806.7|11802.7|11809.8|11805.8|11794.2|11790.2|5060
1712682000000|2024-04-09 17:00:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|10812
1712685600000|2024-04-09 18:00:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11794.2|11790.2|6923
1712689200000|2024-04-09 19:00:00|11797.3|11793.3|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|14217
1712692800000|2024-04-09 20:00:00|11800.4|11796.4|11806.7|11802.7|11819.2|11815.2|11797.3|11793.3|16959
1712700000000|2024-04-09 22:00:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11797.3|11793.3|744
1712703600000|2024-04-09 23:00:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|578
1712707200000|2024-04-10 00:00:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11797.3|11793.3|2002
1712710800000|2024-04-10 01:00:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|1872
1712714400000|2024-04-10 02:00:00|11811.4|11807.4|11816.1|11812.1|11819.2|11815.2|11811.4|11807.4|1571
1712718000000|2024-04-10 03:00:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|1254
1712721600000|2024-04-10 04:00:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|736
1712725200000|2024-04-10 05:00:00|11812.9|11808.9|11803.6|11799.6|11816.1|11812.1|11803.6|11799.6|1520
1712728800000|2024-04-10 06:00:00|11806.7|11802.7|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|1681
1712732400000|2024-04-10 07:00:00|11800.4|11796.4|11803.6|11799.6|11812.9|11808.9|11797.3|11793.3|3018
1712736000000|2024-04-10 08:00:00|11806.7|11802.7|11816.1|11812.1|11816.1|11812.1|11803.6|11799.6|3780
1712739600000|2024-04-10 09:00:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|1835
1712743200000|2024-04-10 10:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|2470
1712746800000|2024-04-10 11:00:00|11812.9|11808.9|11831.7|11827.7|11831.7|11827.7|11809.8|11805.8|5649
1712750400000|2024-04-10 12:00:00|11828.6|11824.6|11653.6|11649.6|11833.3|11829.3|11622.3|11618.3|46678
1712754000000|2024-04-10 13:00:00|11656.7|11652.7|11662.9|11658.9|11678.6|11674.6|11631.7|11627.7|37590
1712757600000|2024-04-10 14:00:00|11659.8|11655.8|11631.7|11627.7|11666.1|11662.1|11631.7|11627.7|26677
1712761200000|2024-04-10 15:00:00|11634.8|11630.8|11616.1|11612.1|11650.4|11646.4|11612.9|11608.9|21242
1712764800000|2024-04-10 16:00:00|11619.2|11615.2|11594.2|11590.2|11625.4|11621.4|11591.1|11587.1|15122
1712768400000|2024-04-10 17:00:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11544.2|11540.2|38181
1712772000000|2024-04-10 18:00:00|11594.2|11590.2|11559.8|11555.8|11597.3|11593.3|11553.6|11549.6|22966
1712775600000|2024-04-10 19:00:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|11688
1712779200000|2024-04-10 20:00:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|9519
1712786400000|2024-04-10 22:00:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|1824
1712790000000|2024-04-10 23:00:00|11581.7|11577.7|11569.2|11565.2|11584.8|11580.8|11566.1|11562.1|1837
1712793600000|2024-04-11 00:00:00|11566.1|11562.1|11556.7|11552.7|11584.8|11580.8|11550.4|11546.4|4663
1712797200000|2024-04-11 01:00:00|11559.8|11555.8|11591.1|11587.1|11591.1|11587.1|11556.7|11552.7|3617
1712800800000|2024-04-11 02:00:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|1829
1712804400000|2024-04-11 03:00:00|11581.7|11577.7|11581.7|11577.7|11594.2|11590.2|11578.6|11574.6|2269
1712808000000|2024-04-11 04:00:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|1463
1712811600000|2024-04-11 05:00:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|1245
1712815200000|2024-04-11 06:00:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11556.7|11552.7|4295
1712818800000|2024-04-11 07:00:00|11559.8|11555.8|11537.9|11533.9|11562.9|11558.9|11534.8|11530.8|10209
1712822400000|2024-04-11 08:00:00|11541.1|11537.1|11541.1|11537.1|11550.4|11546.4|11528.6|11524.6|6541
1712826000000|2024-04-11 09:00:00|11537.9|11533.9|11569.2|11565.2|11572.3|11568.3|11534.8|11530.8|6792
1712829600000|2024-04-11 10:00:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11559.8|11555.8|5579
1712833200000|2024-04-11 11:00:00|11572.3|11568.3|11537.9|11533.9|11575.4|11571.4|11537.9|11533.9|8582
1712836800000|2024-04-11 12:00:00|11541.1|11537.1|11594.2|11590.2|11594.2|11590.2|11498.9|11494.9|36379
1712840400000|2024-04-11 13:00:00|11592.6|11588.6|11550.4|11546.4|11603.6|11599.6|11550.4|11546.4|25450
1712844000000|2024-04-11 14:00:00|11547.3|11543.3|11525.4|11521.4|11550.4|11546.4|11503.6|11499.6|26566
1712847600000|2024-04-11 15:00:00|11528.6|11524.6|11528.6|11524.6|11541.1|11537.1|11503.6|11499.6|18965
1712851200000|2024-04-11 16:00:00|11530.1|11526.1|11534.8|11530.8|11534.8|11530.8|11506.7|11502.7|15019
1712854800000|2024-04-11 17:00:00|11533.3|11529.3|11559.8|11555.8|11559.8|11555.8|11514.5|11510.5|16779
1712858400000|2024-04-11 18:00:00|11556.7|11552.7|11522.3|11518.3|11578.6|11574.6|11522.3|11518.3|17325
1712862000000|2024-04-11 19:00:00|11525.4|11521.4|11525.4|11521.4|11544.2|11540.2|11522.3|11518.3|20246
1712865600000|2024-04-11 20:00:00|11528.6|11524.6|11500.4|11496.4|11528.6|11524.6|11500.4|11496.4|12728
1712872800000|2024-04-11 22:00:00|11503.6|11499.6|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|2314
1712876400000|2024-04-11 23:00:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11506.7|11502.7|1379
1712880000000|2024-04-12 00:00:00|11509.8|11505.8|11525.4|11521.4|11528.6|11524.6|11509.8|11505.8|2494
1712883600000|2024-04-12 01:00:00|11528.6|11524.6|11537.9|11533.9|11541.1|11537.1|11525.4|11521.4|2749
1712887200000|2024-04-12 02:00:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|1589
1712890800000|2024-04-12 03:00:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|1589
1712894400000|2024-04-12 04:00:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|1165
1712898000000|2024-04-12 05:00:00|11525.4|11521.4|11534.8|11530.8|11537.9|11533.9|11522.3|11518.3|1747
1712901600000|2024-04-12 06:00:00|11531.7|11527.7|11544.2|11540.2|11547.3|11543.3|11525.4|11521.4|3544
1712905200000|2024-04-12 07:00:00|11541.1|11537.1|11569.2|11565.2|11572.3|11568.3|11534.8|11530.8|7298
1712908800000|2024-04-12 08:00:00|11570.8|11566.8|11559.8|11555.8|11572.3|11568.3|11559.8|11555.8|5033
1712912400000|2024-04-12 09:00:00|11556.7|11552.7|11569.2|11565.2|11572.3|11568.3|11556.7|11552.7|3829
1712916000000|2024-04-12 10:00:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11559.8|11555.8|5205
1712919600000|2024-04-12 11:00:00|11578.6|11574.6|11581.7|11577.7|11587.9|11583.9|11575.4|11571.4|8592
1712923200000|2024-04-12 12:00:00|11578.6|11574.6|11616.1|11612.1|11631.7|11627.7|11572.3|11568.3|24202
1712926800000|2024-04-12 13:00:00|11612.9|11608.9|11612.9|11608.9|11625.4|11621.4|11594.2|11590.2|16926
1712930400000|2024-04-12 14:00:00|11600.4|11596.4|11622.3|11618.3|11647.3|11643.3|11598.9|11594.9|20398
1712934000000|2024-04-12 15:00:00|11619.2|11615.2|11600.4|11596.4|11625.4|11621.4|11587.9|11583.9|12219
1712937600000|2024-04-12 16:00:00|11603.6|11599.6|11619.2|11615.2|11619.2|11615.2|11594.2|11590.2|9055
1712941200000|2024-04-12 17:00:00|11622.3|11618.3|11631.7|11627.7|11641.1|11637.1|11612.9|11608.9|12226
1712944800000|2024-04-12 18:00:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11616.1|11612.1|10091
1712948400000|2024-04-12 19:00:00|11619.2|11615.2|11584.8|11580.8|11619.2|11615.2|11584.8|11580.8|10158
1712952000000|2024-04-12 20:00:00|11587.9|11583.9|11584.8|11580.8|11597.3|11593.3|11578.6|11574.6|9917
1713132000000|2024-04-14 22:00:00|11600.4|11596.4|11553.6|11549.6|11603.6|11599.6|11553.6|11549.6|6009
1713135600000|2024-04-14 23:00:00|11555.1|11551.1|11562.9|11558.9|11569.2|11565.2|11550.4|11546.4|2752
1713139200000|2024-04-15 00:00:00|11566.1|11562.1|11569.2|11565.2|11581.7|11577.7|11553.6|11549.6|3774
1713142800000|2024-04-15 01:00:00|11572.3|11568.3|11556.7|11552.7|11581.7|11577.7|11556.7|11552.7|2881
1713146400000|2024-04-15 02:00:00|11559.8|11555.8|11547.3|11543.3|11569.2|11565.2|11547.3|11543.3|2259
1713150000000|2024-04-15 03:00:00|11544.2|11540.2|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|1416
1713153600000|2024-04-15 04:00:00|11545.8|11541.8|11537.9|11533.9|11552|11548|11534.8|11530.8|1530
1713157200000|2024-04-15 05:00:00|11541.1|11537.1|11537.9|11533.9|11547.3|11543.3|11531.7|11527.7|2848
1713160800000|2024-04-15 06:00:00|11541.1|11537.1|11541.1|11537.1|11553.6|11549.6|11528.6|11524.6|5429
1713164400000|2024-04-15 07:00:00|11537.9|11533.9|11544.2|11540.2|11556.7|11552.7|11534.8|11530.8|6552
1713168000000|2024-04-15 08:00:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11522.3|11518.3|5692
1713171600000|2024-04-15 09:00:00|11534.8|11530.8|11537.9|11533.9|11547.3|11543.3|11531.7|11527.7|4239
1713175200000|2024-04-15 10:00:00|11541.1|11537.1|11519.2|11515.2|11541.1|11537.1|11516.1|11512.1|4218
1713178800000|2024-04-15 11:00:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11509.8|11505.8|9856
1713182400000|2024-04-15 12:00:00|11516.1|11512.1|11478.6|11474.6|11522.3|11518.3|11456.7|11452.7|26604
1713186000000|2024-04-15 13:00:00|11481.7|11477.7|11450.4|11446.4|11491.1|11487.1|11437.9|11433.9|18684
1713189600000|2024-04-15 14:00:00|11447.3|11443.3|11428.6|11424.6|11462.9|11458.9|11394.2|11390.2|45792
1713193200000|2024-04-15 15:00:00|11425.4|11421.4|11416.1|11412.1|11444.2|11440.2|11406.7|11402.7|22598
1713196800000|2024-04-15 16:00:00|11419.2|11415.2|11416.1|11412.1|11431.7|11427.7|11409.8|11405.8|14650
1713200400000|2024-04-15 17:00:00|11419.2|11415.2|11434.8|11430.8|11437.9|11433.9|11412.9|11408.9|14089
1713204000000|2024-04-15 18:00:00|11437.9|11433.9|11428.6|11424.6|11437.9|11433.9|11412.9|11408.9|14437
1713207600000|2024-04-15 19:00:00|11425.4|11421.4|11444.2|11440.2|11447.3|11443.3|11419.2|11415.2|14943
1713211200000|2024-04-15 20:00:00|11441.1|11437.1|11453.6|11449.6|11456.7|11452.7|11434.8|11430.8|14250
1713218400000|2024-04-15 22:00:00|11459.8|11455.8|11459.8|11455.8|11464.5|11460.5|11456.7|11452.7|1455
1713222000000|2024-04-15 23:00:00|11456.7|11452.7|11444.2|11440.2|11456.7|11452.7|11441.1|11437.1|1015
1713225600000|2024-04-16 00:00:00|11447.3|11443.3|11459.8|11455.8|11459.8|11455.8|11444.2|11440.2|2912
1713229200000|2024-04-16 01:00:00|11456.7|11452.7|11453.6|11449.6|11475.4|11471.4|11450.4|11446.4|3027
1713232800000|2024-04-16 02:00:00|11456.7|11452.7|11450.4|11446.4|11456.7|11452.7|11437.9|11433.9|5293
1713236400000|2024-04-16 03:00:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|1683
1713240000000|2024-04-16 04:00:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|1572
1713243600000|2024-04-16 05:00:00|11444.2|11440.2|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|2366
1713247200000|2024-04-16 06:00:00|11450.4|11446.4|11416.1|11412.1|11453.6|11449.6|11412.9|11408.9|5773
1713250800000|2024-04-16 07:00:00|11412.9|11408.9|11419.2|11415.2|11431.7|11427.7|11406.7|11402.7|6583
1713254400000|2024-04-16 08:00:00|11416.1|11412.1|11419.2|11415.2|11431.7|11427.7|11409.8|11405.8|5381
1713258000000|2024-04-16 09:00:00|11416.1|11412.1|11397.3|11393.3|11416.1|11412.1|11394.2|11390.2|6173
1713261600000|2024-04-16 10:00:00|11394.2|11390.2|11400.4|11396.4|11403.6|11399.6|11394.2|11390.2|4704
1713265200000|2024-04-16 11:00:00|11403.6|11399.6|11416.1|11412.1|11416.1|11412.1|11375.4|11371.4|10226
1713268800000|2024-04-16 12:00:00|11412.9|11408.9|11397.3|11393.3|11425.4|11421.4|11387.9|11383.9|22860
1713272400000|2024-04-16 13:00:00|11400.4|11396.4|11359.8|11355.8|11400.4|11396.4|11334.8|11330.8|35586
1713276000000|2024-04-16 14:00:00|11362.9|11358.9|11397.3|11393.3|11403.6|11399.6|11356.7|11352.7|30147
1713279600000|2024-04-16 15:00:00|11394.2|11390.2|11397.3|11393.3|11412.9|11408.9|11391.1|11387.1|15309
1713283200000|2024-04-16 16:00:00|11400.4|11396.4|11387.9|11383.9|11406.7|11402.7|11384.8|11380.8|10534
1713286800000|2024-04-16 17:00:00|11391.1|11387.1|11381.7|11377.7|11391.1|11387.1|11356.7|11352.7|19581
1713290400000|2024-04-16 18:00:00|11378.6|11374.6|11400.4|11396.4|11416.1|11412.1|11378.6|11374.6|33988
1713294000000|2024-04-16 19:00:00|11403.6|11399.6|11391.1|11387.1|11403.6|11399.6|11372.3|11368.3|33582
1713297600000|2024-04-16 20:00:00|11387.9|11383.9|11384.8|11380.8|11403.6|11399.6|11378.6|11374.6|12030
1713304800000|2024-04-16 22:00:00|11387.9|11383.9|11381.7|11377.7|11391.1|11387.1|11381.7|11377.7|1110
1713308400000|2024-04-16 23:00:00|11384.8|11380.8|11372.3|11368.3|11384.8|11380.8|11372.3|11368.3|1385
1713312000000|2024-04-17 00:00:00|11375.4|11371.4|11387.9|11383.9|11387.9|11383.9|11366.1|11362.1|2966
1713315600000|2024-04-17 01:00:00|11384.8|11380.8|11391.1|11387.1|11394.2|11390.2|11381.7|11377.7|2671
1713319200000|2024-04-17 02:00:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|1207
1713322800000|2024-04-17 03:00:00|11400.4|11396.4|11387.9|11383.9|11400.4|11396.4|11387.9|11383.9|1649
1713326400000|2024-04-17 04:00:00|11389.5|11385.5|11394.2|11390.2|11394.2|11390.2|11384.8|11380.8|925
1713330000000|2024-04-17 05:00:00|11397.3|11393.3|11384.8|11380.8|11397.3|11393.3|11384.8|11380.8|1361
1713333600000|2024-04-17 06:00:00|11380.1|11376.1|11403.6|11399.6|11406.7|11402.7|11372.3|11368.3|6853
1713337200000|2024-04-17 07:00:00|11400.4|11396.4|11403.6|11399.6|11412.9|11408.9|11386.4|11382.4|7037
1713340800000|2024-04-17 08:00:00|11402|11398|11409.8|11405.8|11416.1|11412.1|11394.2|11390.2|8726
1713344400000|2024-04-17 09:00:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11403.6|11399.6|5386
1713348000000|2024-04-17 10:00:00|11412.9|11408.9|11403.6|11399.6|11419.2|11415.2|11397.3|11393.3|3294
1713351600000|2024-04-17 11:00:00|11400.4|11396.4|11400.4|11396.4|11406.7|11402.7|11387.9|11383.9|5076
1713355200000|2024-04-17 12:00:00|11397.3|11393.3|11422.3|11418.3|11425.4|11421.4|11387.9|11383.9|16000
1713358800000|2024-04-17 13:00:00|11419.2|11415.2|11416.1|11412.1|11456.7|11452.7|11416.1|11412.1|21363
1713362400000|2024-04-17 14:00:00|11419.2|11415.2|11428.6|11424.6|11431.7|11427.7|11403.6|11399.6|16687
1713366000000|2024-04-17 15:00:00|11431.7|11427.7|11456.7|11452.7|11456.7|11452.7|11428.6|11424.6|15206
1713369600000|2024-04-17 16:00:00|11459.8|11455.8|11456.7|11452.7|11466.1|11462.1|11450.4|11446.4|26684
1713373200000|2024-04-17 17:00:00|11455.1|11451.1|11491.1|11487.1|11494.2|11490.2|11453.6|11449.6|29411
1713376800000|2024-04-17 18:00:00|11487.9|11483.9|11484.8|11480.8|11497.3|11493.3|11484.8|11480.8|12752
1713380400000|2024-04-17 19:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11475.4|11471.4|14266
1713384000000|2024-04-17 20:00:00|11481.7|11477.7|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|7142
1713391200000|2024-04-17 22:00:00|11481.7|11477.7|11478.6|11474.6|11483.3|11479.3|11475.4|11471.4|659
1713394800000|2024-04-17 23:00:00|11475.4|11471.4|11481.7|11477.7|11487.9|11483.9|11475.4|11471.4|1752
1713398400000|2024-04-18 00:00:00|11483.3|11479.3|11475.4|11471.4|11484.8|11480.8|11469.2|11465.2|2411
1713402000000|2024-04-18 01:00:00|11478.6|11474.6|11494.2|11490.2|11497.3|11493.3|11472.3|11468.3|2838
1713405600000|2024-04-18 02:00:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|1002
1713409200000|2024-04-18 03:00:00|11494.2|11490.2|11506.7|11502.7|11512.9|11508.9|11487.9|11483.9|1628
1713412800000|2024-04-18 04:00:00|11503.6|11499.6|11500.4|11496.4|11506.7|11502.7|11497.3|11493.3|1460
1713416400000|2024-04-18 05:00:00|11497.3|11493.3|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|2035
1713420000000|2024-04-18 06:00:00|11506.7|11502.7|11500.4|11496.4|11519.2|11515.2|11497.3|11493.3|4513
1713423600000|2024-04-18 07:00:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11484.8|11480.8|4242
1713427200000|2024-04-18 08:00:00|11497.3|11493.3|11506.7|11502.7|11512.9|11508.9|11497.3|11493.3|3390
1713430800000|2024-04-18 09:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|7432
1713434400000|2024-04-18 10:00:00|11500.4|11496.4|11494.2|11490.2|11509.8|11505.8|11494.2|11490.2|3990
1713438000000|2024-04-18 11:00:00|11497.3|11493.3|11484.8|11480.8|11500.4|11496.4|11484.8|11480.8|5472
1713441600000|2024-04-18 12:00:00|11481.7|11477.7|11472.3|11468.3|11491.1|11487.1|11441.1|11437.1|20066
1713445200000|2024-04-18 13:00:00|11469.2|11465.2|11437.9|11433.9|11478.6|11474.6|11431.7|11427.7|19719
1713448800000|2024-04-18 14:00:00|11441.1|11437.1|11437.9|11433.9|11456.7|11452.7|11431.7|11427.7|14112
1713452400000|2024-04-18 15:00:00|11434.8|11430.8|11425.4|11421.4|11447.3|11443.3|11422.3|11418.3|11728
1713456000000|2024-04-18 16:00:00|11422.3|11418.3|11419.2|11415.2|11431.7|11427.7|11409.8|11405.8|5815
1713459600000|2024-04-18 17:00:00|11422.3|11418.3|11422.3|11418.3|11428.6|11424.6|11409.8|11405.8|10684
1713463200000|2024-04-18 18:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11409.8|11405.8|11022
1713466800000|2024-04-18 19:00:00|11416.1|11412.1|11434.8|11430.8|11437.9|11433.9|11412.9|11408.9|14454
1713470400000|2024-04-18 20:00:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11431.7|11427.7|9035
1713477600000|2024-04-18 22:00:00|11441.1|11437.1|11441.1|11437.1|11442.6|11438.6|11441.1|11437.1|485
1713481200000|2024-04-18 23:00:00|11437.9|11433.9|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|1085
1713484800000|2024-04-19 00:00:00|11441.1|11437.1|11469.2|11465.2|11472.3|11468.3|11428.6|11424.6|4257
1713488400000|2024-04-19 01:00:00|11472.3|11468.3|11547.3|11543.3|11591.1|11587.1|11469.2|11465.2|28402
1713492000000|2024-04-19 02:00:00|11550.4|11546.4|11575.4|11571.4|11616.1|11612.1|11550.4|11546.4|26418
1713495600000|2024-04-19 03:00:00|11572.3|11568.3|11534.8|11530.8|11575.4|11571.4|11512.9|11508.9|15869
1713499200000|2024-04-19 04:00:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11519.2|11515.2|3392
1713502800000|2024-04-19 05:00:00|11539.5|11535.5|11528.6|11524.6|11544.2|11540.2|11519.2|11515.2|3474
1713506400000|2024-04-19 06:00:00|11531.7|11527.7|11503.6|11499.6|11544.2|11540.2|11497.3|11493.3|7661
1713510000000|2024-04-19 07:00:00|11500.4|11496.4|11491.1|11487.1|11512.9|11508.9|11478.6|11474.6|7489
1713513600000|2024-04-19 08:00:00|11487.9|11483.9|11503.6|11499.6|11509.8|11505.8|11487.9|11483.9|4913
1713517200000|2024-04-19 09:00:00|11500.4|11496.4|11506.7|11502.7|11512.9|11508.9|11497.3|11493.3|4449
1713520800000|2024-04-19 10:00:00|11503.6|11499.6|11516.1|11512.1|11525.4|11521.4|11503.6|11499.6|5802
1713524400000|2024-04-19 11:00:00|11512.9|11508.9|11487.9|11483.9|11516.1|11512.1|11472.3|11468.3|11848
1713528000000|2024-04-19 12:00:00|11484.8|11480.8|11487.9|11483.9|11519.2|11515.2|11472.3|11468.3|16505
1713531600000|2024-04-19 13:00:00|11491.1|11487.1|11462.9|11458.9|11497.3|11493.3|11459.8|11455.8|18214
1713535200000|2024-04-19 14:00:00|11459.8|11455.8|11462.9|11458.9|11472.3|11468.3|11444.2|11440.2|13931
1713538800000|2024-04-19 15:00:00|11466.1|11462.1|11478.6|11474.6|11481.7|11477.7|11453.6|11449.6|11044
1713542400000|2024-04-19 16:00:00|11475.4|11471.4|11459.8|11455.8|11478.6|11474.6|11459.8|11455.8|9017
1713546000000|2024-04-19 17:00:00|11456.7|11452.7|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|5404
1713549600000|2024-04-19 18:00:00|11450.4|11446.4|11466.1|11462.1|11469.2|11465.2|11447.3|11443.3|6590
1713553200000|2024-04-19 19:00:00|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|6967
1713556800000|2024-04-19 20:00:00|11466.1|11462.1|11461.4|11457.4|11469.2|11465.2|11459.8|11455.8|8022
1713736800000|2024-04-21 22:00:00|11436.4|11432.4|11453.6|11449.6|11462.9|11458.9|11428.6|11424.6|2134
1713740400000|2024-04-21 23:00:00|11455.1|11451.1|11453.6|11449.6|11459.8|11455.8|11447.3|11443.3|2152
1713744000000|2024-04-22 00:00:00|11456.7|11452.7|11431.7|11427.7|11459.8|11455.8|11422.3|11418.3|3871
1713747600000|2024-04-22 01:00:00|11428.6|11424.6|11422.3|11418.3|11431.7|11427.7|11416.1|11412.1|1741
1713751200000|2024-04-22 02:00:00|11425.4|11421.4|11409.8|11405.8|11425.4|11421.4|11409.8|11405.8|1708
1713754800000|2024-04-22 03:00:00|11406.7|11402.7|11406.7|11402.7|11409.8|11405.8|11400.4|11396.4|952
1713758400000|2024-04-22 04:00:00|11403.6|11399.6|11409.8|11405.8|11409.8|11405.8|11403.6|11399.6|1309
1713762000000|2024-04-22 05:00:00|11412.9|11408.9|11428.6|11424.6|11428.6|11424.6|11409.8|11405.8|2459
1713765600000|2024-04-22 06:00:00|11425.4|11421.4|11422.3|11418.3|11428.6|11424.6|11412.9|11408.9|3990
1713769200000|2024-04-22 07:00:00|11425.4|11421.4|11425.4|11421.4|11441.1|11437.1|11422.3|11418.3|3715
1713772800000|2024-04-22 08:00:00|11428.6|11424.6|11416.1|11412.1|11437.9|11433.9|11409.8|11405.8|4411
1713776400000|2024-04-22 09:00:00|11417.6|11413.6|11412.9|11408.9|11428.6|11424.6|11406.7|11402.7|4376
1713780000000|2024-04-22 10:00:00|11409.8|11405.8|11406.7|11402.7|11419.2|11415.2|11406.7|11402.7|2148
1713783600000|2024-04-22 11:00:00|11403.6|11399.6|11406.7|11402.7|11416.1|11412.1|11400.4|11396.4|4509
1713787200000|2024-04-22 12:00:00|11403.6|11399.6|11422.3|11418.3|11437.9|11433.9|11400.4|11396.4|14569
1713790800000|2024-04-22 13:00:00|11425.4|11421.4|11434.8|11430.8|11441.1|11437.1|11416.1|11412.1|11844
1713794400000|2024-04-22 14:00:00|11431.7|11427.7|11450.4|11446.4|11462.9|11458.9|11419.2|11415.2|17931
1713798000000|2024-04-22 15:00:00|11453.6|11449.6|11462.9|11458.9|11462.9|11458.9|11444.2|11440.2|9363
1713801600000|2024-04-22 16:00:00|11466.1|11462.1|11453.6|11449.6|11469.2|11465.2|11450.4|11446.4|4794
1713805200000|2024-04-22 17:00:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|4480
1713808800000|2024-04-22 18:00:00|11447.3|11443.3|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|5718
1713812400000|2024-04-22 19:00:00|11450.4|11446.4|11456.7|11452.7|11459.8|11455.8|11450.4|11446.4|6746
1713816000000|2024-04-22 20:00:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|6065
1713823200000|2024-04-22 22:00:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|749
1713826800000|2024-04-22 23:00:00|11466.1|11462.1|11459.8|11455.8|11469.2|11465.2|11459.8|11455.8|1299
1713830400000|2024-04-23 00:00:00|11462.9|11458.9|11459.8|11455.8|11469.2|11465.2|11456.7|11452.7|1698
1713834000000|2024-04-23 01:00:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|1019
1713837600000|2024-04-23 02:00:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|763
1713841200000|2024-04-23 03:00:00|11459.8|11455.8|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|875
1713844800000|2024-04-23 04:00:00|11466.1|11462.1|11459.8|11455.8|11472.3|11468.3|11459.8|11455.8|1150
1713848400000|2024-04-23 05:00:00|11462.9|11458.9|11472.3|11468.3|11475.4|11471.4|11459.8|11455.8|2065
1713852000000|2024-04-23 06:00:00|11469.2|11465.2|11459.8|11455.8|11478.6|11474.6|11456.7|11452.7|3342
1713855600000|2024-04-23 07:00:00|11462.9|11458.9|11450.4|11446.4|11462.9|11458.9|11437.9|11433.9|6099
1713859200000|2024-04-23 08:00:00|11453.6|11449.6|11437.9|11433.9|11462.9|11458.9|11434.8|11430.8|3458
1713862800000|2024-04-23 09:00:00|11441.1|11437.1|11450.4|11446.4|11450.4|11446.4|11437.9|11433.9|2446
1713866400000|2024-04-23 10:00:00|11447.3|11443.3|11456.7|11452.7|11472.3|11468.3|11447.3|11443.3|3010
1713870000000|2024-04-23 11:00:00|11453.6|11449.6|11412.9|11408.9|11456.7|11452.7|11409.8|11405.8|7738
1713873600000|2024-04-23 12:00:00|11409.8|11405.8|11419.2|11415.2|11428.6|11424.6|11406.7|11402.7|13674
1713877200000|2024-04-23 13:00:00|11422.3|11418.3|11497.3|11493.3|11503.6|11499.6|11409.8|11405.8|23354
1713880800000|2024-04-23 14:00:00|11494.2|11490.2|11494.2|11490.2|11509.8|11505.8|11481.7|11477.7|26858
1713884400000|2024-04-23 15:00:00|11497.3|11493.3|11487.9|11483.9|11500.4|11496.4|11481.7|11477.7|10484
1713888000000|2024-04-23 16:00:00|11484.8|11480.8|11497.3|11493.3|11503.6|11499.6|11484.8|11480.8|8752
1713891600000|2024-04-23 17:00:00|11500.4|11496.4|11484.8|11480.8|11516.1|11512.1|11481.7|11477.7|9316
1713895200000|2024-04-23 18:00:00|11487.9|11483.9|11472.3|11468.3|11491.1|11487.1|11469.2|11465.2|7624
1713898800000|2024-04-23 19:00:00|11475.4|11471.4|11466.1|11462.1|11478.6|11474.6|11456.7|11452.7|13491
1713902400000|2024-04-23 20:00:00|11469.2|11465.2|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|6427
1713909600000|2024-04-23 22:00:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11459.8|11455.8|901
1713913200000|2024-04-23 23:00:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|348
1713916800000|2024-04-24 00:00:00|11472.3|11468.3|11466.1|11462.1|11475.4|11471.4|11462.9|11458.9|1595
1713920400000|2024-04-24 01:00:00|11469.2|11465.2|11459.8|11455.8|11475.4|11471.4|11453.6|11449.6|2936
1713924000000|2024-04-24 02:00:00|11456.7|11452.7|11450.4|11446.4|11459.8|11455.8|11444.2|11440.2|2384
1713927600000|2024-04-24 03:00:00|11453.6|11449.6|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|939
1713931200000|2024-04-24 04:00:00|11453.6|11449.6|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|1059
1713934800000|2024-04-24 05:00:00|11447.3|11443.3|11453.6|11449.6|11456.7|11452.7|11447.3|11443.3|1254
1713938400000|2024-04-24 06:00:00|11452|11448|11437.9|11433.9|11453.6|11449.6|11434.8|11430.8|2286
1713942000000|2024-04-24 07:00:00|11441.1|11437.1|11447.3|11443.3|11450.4|11446.4|11437.9|11433.9|2748
1713945600000|2024-04-24 08:00:00|11444.2|11440.2|11437.9|11433.9|11444.2|11440.2|11434.8|11430.8|3592
1713949200000|2024-04-24 09:00:00|11434.8|11430.8|11428.6|11424.6|11437.9|11433.9|11425.4|11421.4|4472
1713952800000|2024-04-24 10:00:00|11425.4|11421.4|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|3027
1713956400000|2024-04-24 11:00:00|11425.4|11421.4|11416.1|11412.1|11425.4|11421.4|11409.8|11405.8|5194
1713960000000|2024-04-24 12:00:00|11412.9|11408.9|11406.7|11402.7|11441.1|11437.1|11394.2|11390.2|20146
1713963600000|2024-04-24 13:00:00|11403.6|11399.6|11406.7|11402.7|11431.7|11427.7|11400.4|11396.4|14494
1713967200000|2024-04-24 14:00:00|11403.6|11399.6|11381.7|11377.7|11406.7|11402.7|11366.1|11362.1|29703
1713970800000|2024-04-24 15:00:00|11384.8|11380.8|11387.9|11383.9|11397.3|11393.3|11381.7|11377.7|18109
1713974400000|2024-04-24 16:00:00|11384.8|11380.8|11397.3|11393.3|11400.4|11396.4|11384.8|11380.8|8902
1713978000000|2024-04-24 17:00:00|11394.2|11390.2|11387.9|11383.9|11400.4|11396.4|11378.6|11374.6|11222
1713981600000|2024-04-24 18:00:00|11391.1|11387.1|11391.1|11387.1|11394.2|11390.2|11381.7|11377.7|6816
1713985200000|2024-04-24 19:00:00|11394.2|11390.2|11406.7|11402.7|11406.7|11402.7|11394.2|11390.2|9021
1713988800000|2024-04-24 20:00:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11397.3|11393.3|8267
1713996000000|2024-04-24 22:00:00|11406.7|11402.7|11406.7|11402.7|11406.7|11402.7|11403.6|11399.6|439
1713999600000|2024-04-24 23:00:00|11403.6|11399.6|11400.4|11396.4|11403.6|11399.6|11397.3|11393.3|609
1714003200000|2024-04-25 00:00:00|11403.6|11399.6|11403.6|11399.6|11403.6|11399.6|11391.1|11387.1|1056
1714006800000|2024-04-25 01:00:00|11400.4|11396.4|11406.7|11402.7|11409.8|11405.8|11400.4|11396.4|805
1714010400000|2024-04-25 02:00:00|11403.6|11399.6|11397.3|11393.3|11403.6|11399.6|11391.1|11387.1|1282
1714014000000|2024-04-25 03:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|658
1714017600000|2024-04-25 04:00:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11394.2|11390.2|681
1714021200000|2024-04-25 05:00:00|11391.1|11387.1|11397.3|11393.3|11397.3|11393.3|11384.8|11380.8|602
1714024800000|2024-04-25 06:00:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11384.8|11380.8|3287
1714028400000|2024-04-25 07:00:00|11397.3|11393.3|11397.3|11393.3|11403.6|11399.6|11391.1|11387.1|3706
1714032000000|2024-04-25 08:00:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11381.7|11377.7|2597
1714035600000|2024-04-25 09:00:00|11397.3|11393.3|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|2145
1714039200000|2024-04-25 10:00:00|11397.3|11393.3|11394.2|11390.2|11400.4|11396.4|11394.2|11390.2|2788
1714042800000|2024-04-25 11:00:00|11395.8|11391.8|11387.9|11383.9|11397.3|11393.3|11381.7|11377.7|2536
1714046400000|2024-04-25 12:00:00|11384.8|11380.8|11312.9|11308.9|11434.8|11430.8|11306.7|11302.7|35900
1714050000000|2024-04-25 13:00:00|11316.1|11312.1|11297.3|11293.3|11325.4|11321.4|11287.9|11283.9|32051
1714053600000|2024-04-25 14:00:00|11294.2|11290.2|11328.6|11324.6|11331.7|11327.7|11294.2|11290.2|21173
1714057200000|2024-04-25 15:00:00|11325.4|11321.4|11337.9|11333.9|11341.1|11337.1|11325.4|11321.4|13078
1714060800000|2024-04-25 16:00:00|11334.8|11330.8|11341.1|11337.1|11353.6|11349.6|11328.6|11324.6|10002
1714064400000|2024-04-25 17:00:00|11337.9|11333.9|11341.1|11337.1|11350.4|11346.4|11328.6|11324.6|10554
1714068000000|2024-04-25 18:00:00|11337.9|11333.9|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|5899
1714071600000|2024-04-25 19:00:00|11337.9|11333.9|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|6675
1714075200000|2024-04-25 20:00:00|11344.2|11340.2|11337.9|11333.9|11344.2|11340.2|11337.9|11333.9|6826
1714082400000|2024-04-25 22:00:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11331.7|11327.7|1070
1714086000000|2024-04-25 23:00:00|11334.8|11330.8|11328.6|11324.6|11337.9|11333.9|11322.3|11318.3|1466
1714089600000|2024-04-26 00:00:00|11325.4|11321.4|11337.9|11333.9|11341.1|11337.1|11322.3|11318.3|1950
1714093200000|2024-04-26 01:00:00|11334.8|11330.8|11337.9|11333.9|11344.2|11340.2|11334.8|11330.8|1880
1714096800000|2024-04-26 02:00:00|11341.1|11337.1|11341.1|11337.1|11344.2|11340.2|11337.9|11333.9|499
1714100400000|2024-04-26 03:00:00|11344.2|11340.2|11344.2|11340.2|11350.4|11346.4|11334.8|11330.8|2574
1714104000000|2024-04-26 04:00:00|11347.3|11343.3|11350.4|11346.4|11353.6|11349.6|11344.2|11340.2|865
1714107600000|2024-04-26 05:00:00|11347.3|11343.3|11356.7|11352.7|11356.7|11352.7|11344.2|11340.2|1602
1714111200000|2024-04-26 06:00:00|11359.8|11355.8|11378.6|11374.6|11384.8|11380.8|11353.6|11349.6|5431
1714114800000|2024-04-26 07:00:00|11375.4|11371.4|11381.7|11377.7|11384.8|11380.8|11362.9|11358.9|6152
1714118400000|2024-04-26 08:00:00|11378.6|11374.6|11369.2|11365.2|11384.8|11380.8|11369.2|11365.2|3936
1714122000000|2024-04-26 09:00:00|11366.1|11362.1|11366.1|11362.1|11372.3|11368.3|11366.1|11362.1|1638
1714125600000|2024-04-26 10:00:00|11369.2|11365.2|11359.8|11355.8|11369.2|11365.2|11356.7|11352.7|3419
1714129200000|2024-04-26 11:00:00|11362.9|11358.9|11372.3|11368.3|11372.3|11368.3|11359.8|11355.8|3945
1714132800000|2024-04-26 12:00:00|11375.4|11371.4|11384.8|11380.8|11431.7|11427.7|11362.9|11358.9|31717
1714136400000|2024-04-26 13:00:00|11387.9|11383.9|11412.9|11408.9|11419.2|11415.2|11375.4|11371.4|20651
1714140000000|2024-04-26 14:00:00|11409.8|11405.8|11400.4|11396.4|11422.3|11418.3|11397.3|11393.3|17566
1714143600000|2024-04-26 15:00:00|11397.3|11393.3|11387.9|11383.9|11400.4|11396.4|11384.8|11380.8|8915
1714147200000|2024-04-26 16:00:00|11384.8|11380.8|11387.9|11383.9|11394.2|11390.2|11375.4|11371.4|8085
1714150800000|2024-04-26 17:00:00|11384.8|11380.8|11381.7|11377.7|11387.9|11383.9|11378.6|11374.6|3349
1714154400000|2024-04-26 18:00:00|11384.8|11380.8|11387.9|11383.9|11391.1|11387.1|11384.8|11380.8|5406
1714158000000|2024-04-26 19:00:00|11384.8|11380.8|11391.1|11387.1|11394.2|11390.2|11384.8|11380.8|7659
1714161600000|2024-04-26 20:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11391.1|11387.1|5223
1714341600000|2024-04-28 22:00:00|11394.2|11390.2|11416.1|11412.1|11419.2|11415.2|11394.2|11390.2|2123
1714345200000|2024-04-28 23:00:00|11412.9|11408.9|11425.4|11421.4|11425.4|11421.4|11412.9|11408.9|1010
1714348800000|2024-04-29 00:00:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|1772
1714352400000|2024-04-29 01:00:00|11416.1|11412.1|11409.8|11405.8|11416.1|11412.1|11403.6|11399.6|1197
1714356000000|2024-04-29 02:00:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|969
1714359600000|2024-04-29 03:00:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11412.9|11408.9|374
1714363200000|2024-04-29 04:00:00|11412.9|11408.9|11422.3|11418.3|11422.3|11418.3|11412.9|11408.9|1096
1714366800000|2024-04-29 05:00:00|11419.2|11415.2|11416.1|11412.1|11422.3|11418.3|11412.9|11408.9|1258
1714370400000|2024-04-29 06:00:00|11412.9|11408.9|11431.7|11427.7|11434.8|11430.8|11409.8|11405.8|2706
1714374000000|2024-04-29 07:00:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|4493
1714377600000|2024-04-29 08:00:00|11431.7|11427.7|11453.6|11449.6|11459.8|11455.8|11422.3|11418.3|5262
1714381200000|2024-04-29 09:00:00|11450.4|11446.4|11453.6|11449.6|11459.8|11455.8|11444.2|11440.2|3387
1714384800000|2024-04-29 10:00:00|11450.4|11446.4|11450.4|11446.4|11459.8|11455.8|11447.3|11443.3|3415
1714388400000|2024-04-29 11:00:00|11453.6|11449.6|11466.1|11462.1|11469.2|11465.2|11447.3|11443.3|5454
1714392000000|2024-04-29 12:00:00|11462.9|11458.9|11431.7|11427.7|11469.2|11465.2|11428.6|11424.6|12567
1714395600000|2024-04-29 13:00:00|11428.6|11424.6|11419.2|11415.2|11437.9|11433.9|11409.8|11405.8|15726
1714399200000|2024-04-29 14:00:00|11416.1|11412.1|11459.8|11455.8|11462.9|11458.9|11416.1|11412.1|16074
1714402800000|2024-04-29 15:00:00|11456.7|11452.7|11434.8|11430.8|11462.9|11458.9|11431.7|11427.7|10192
1714406400000|2024-04-29 16:00:00|11437.9|11433.9|11453.6|11449.6|11459.8|11455.8|11434.8|11430.8|8823
1714410000000|2024-04-29 17:00:00|11450.4|11446.4|11450.4|11446.4|11462.9|11458.9|11441.1|11437.1|15285
1714413600000|2024-04-29 18:00:00|11453.6|11449.6|11462.9|11458.9|11466.1|11462.1|11450.4|11446.4|6689
1714417200000|2024-04-29 19:00:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11428.6|11424.6|30650
1714420800000|2024-04-29 20:00:00|11456.7|11452.7|11466.1|11462.1|11475.4|11471.4|11456.7|11452.7|12370
1714428000000|2024-04-29 22:00:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|1112
1714431600000|2024-04-29 23:00:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|846
1714435200000|2024-04-30 00:00:00|11469.2|11465.2|11459.8|11455.8|11472.3|11468.3|11456.7|11452.7|1858
1714438800000|2024-04-30 01:00:00|11462.9|11458.9|11472.3|11468.3|11472.3|11468.3|11456.7|11452.7|1995
1714442400000|2024-04-30 02:00:00|11475.4|11471.4|11475.4|11471.4|11480.1|11476.1|11472.3|11468.3|1348
1714446000000|2024-04-30 03:00:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|1387
1714449600000|2024-04-30 04:00:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|1143
1714453200000|2024-04-30 05:00:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|1673
1714456800000|2024-04-30 06:00:00|11472.3|11468.3|11450.4|11446.4|11475.4|11471.4|11450.4|11446.4|3923
1714460400000|2024-04-30 07:00:00|11447.3|11443.3|11437.9|11433.9|11456.7|11452.7|11437.9|11433.9|5909
1714464000000|2024-04-30 08:00:00|11441.1|11437.1|11447.3|11443.3|11450.4|11446.4|11437.9|11433.9|3754
1714467600000|2024-04-30 09:00:00|11444.2|11440.2|11444.2|11440.2|11450.4|11446.4|11437.9|11433.9|3722
1714471200000|2024-04-30 10:00:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11434.8|11430.8|4483
1714474800000|2024-04-30 11:00:00|11447.3|11443.3|11459.8|11455.8|11459.8|11455.8|11441.1|11437.1|4623
1714478400000|2024-04-30 12:00:00|11456.7|11452.7|11406.7|11402.7|11466.1|11462.1|11394.2|11390.2|29285
1714482000000|2024-04-30 13:00:00|11403.6|11399.6|11403.6|11399.6|11419.2|11415.2|11391.1|11387.1|21962
1714485600000|2024-04-30 14:00:00|11405.1|11401.1|11403.6|11399.6|11434.8|11430.8|11400.4|11396.4|19942
1714489200000|2024-04-30 15:00:00|11406.7|11402.7|11419.2|11415.2|11422.3|11418.3|11394.2|11390.2|17696
1714492800000|2024-04-30 16:00:00|11416.1|11412.1|11406.7|11402.7|11419.2|11415.2|11400.4|11396.4|10022
1714496400000|2024-04-30 17:00:00|11409.8|11405.8|11409.8|11405.8|11412.9|11408.9|11403.6|11399.6|5876
1714500000000|2024-04-30 18:00:00|11412.9|11408.9|11384.8|11380.8|11412.9|11408.9|11381.7|11377.7|14474
1714503600000|2024-04-30 19:00:00|11387.9|11383.9|11394.2|11390.2|11394.2|11390.2|11378.6|11374.6|29118
1714507200000|2024-04-30 20:00:00|11391.1|11387.1|11397.3|11393.3|11400.4|11396.4|11375.4|11371.4|20941
1714514400000|2024-04-30 22:00:00|11400.4|11396.4|11397.3|11393.3|11406.7|11402.7|11391.1|11387.1|1458
1714518000000|2024-04-30 23:00:00|11400.4|11396.4|11391.1|11387.1|11400.4|11396.4|11384.8|11380.8|1312
1714521600000|2024-05-01 00:00:00|11394.2|11390.2|11403.6|11399.6|11406.7|11402.7|11391.1|11387.1|1846
1714525200000|2024-05-01 01:00:00|11400.4|11396.4|11409.8|11405.8|11409.8|11405.8|11397.3|11393.3|2410
1714528800000|2024-05-01 02:00:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11406.7|11402.7|1077
1714532400000|2024-05-01 03:00:00|11406.7|11402.7|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|759
1714536000000|2024-05-01 04:00:00|11400.4|11396.4|11394.2|11390.2|11403.6|11399.6|11394.2|11390.2|329
1714539600000|2024-05-01 05:00:00|11391.1|11387.1|11384.8|11380.8|11391.1|11387.1|11384.8|11380.8|1527
1714543200000|2024-05-01 06:00:00|11387.9|11383.9|11381.7|11377.7|11387.9|11383.9|11381.7|11377.7|914
1714546800000|2024-05-01 07:00:00|11384.8|11380.8|11397.3|11393.3|11397.3|11393.3|11378.6|11374.6|2135
1714550400000|2024-05-01 08:00:00|11400.4|11396.4|11381.7|11377.7|11400.4|11396.4|11381.7|11377.7|1806
1714554000000|2024-05-01 09:00:00|11378.6|11374.6|11378.6|11374.6|11381.7|11377.7|11378.6|11374.6|1944
1714557600000|2024-05-01 10:00:00|11375.4|11371.4|11375.4|11371.4|11378.6|11374.6|11372.3|11368.3|1194
1714561200000|2024-05-01 11:00:00|11384.8|11380.8|11397.3|11393.3|11400.4|11396.4|11381.7|11377.7|3271
1714564800000|2024-05-01 12:00:00|11400.4|11396.4|11425.4|11421.4|11431.7|11427.7|11384.8|11380.8|19200
1714568400000|2024-05-01 13:00:00|11422.3|11418.3|11433.3|11429.3|11456.7|11452.7|11419.2|11415.2|18653
1714572000000|2024-05-01 14:00:00|11448.9|11444.9|11425.4|11421.4|11462.9|11458.9|11412.9|11408.9|22012
1714575600000|2024-05-01 15:00:00|11422.3|11418.3|11428.6|11424.6|11434.8|11430.8|11419.2|11415.2|8518
1714579200000|2024-05-01 16:00:00|11425.4|11421.4|11437.9|11433.9|11444.2|11440.2|11425.4|11421.4|8417
1714582800000|2024-05-01 17:00:00|11434.8|11430.8|11445.8|11441.8|11450.4|11446.4|11431.7|11427.7|9787
1714586400000|2024-05-01 18:00:00|11444.2|11440.2|11506.7|11502.7|11519.2|11515.2|11406.7|11402.7|37935
1714590000000|2024-05-01 19:00:00|11503.6|11499.6|11456.7|11452.7|11503.6|11499.6|11450.4|11446.4|26256
1714593600000|2024-05-01 20:00:00|11459.8|11455.8|11452|11448|11459.8|11455.8|11441.1|11437.1|8263
1714600800000|2024-05-01 22:00:00|11453.6|11449.6|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|962
1714604400000|2024-05-01 23:00:00|11450.4|11446.4|11450.4|11446.4|11459.8|11455.8|11447.3|11443.3|1438
1714608000000|2024-05-02 00:00:00|11447.3|11443.3|11441.1|11437.1|11459.8|11455.8|11437.9|11433.9|3053
1714611600000|2024-05-02 01:00:00|11444.2|11440.2|11456.7|11452.7|11456.7|11452.7|11444.2|11440.2|2147
1714615200000|2024-05-02 02:00:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|1625
1714618800000|2024-05-02 03:00:00|11456.7|11452.7|11466.1|11462.1|11466.1|11462.1|11456.7|11452.7|929
1714622400000|2024-05-02 04:00:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|747
1714626000000|2024-05-02 05:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|2192
1714629600000|2024-05-02 06:00:00|11472.3|11468.3|11475.4|11471.4|11481.7|11477.7|11466.1|11462.1|4681
1714633200000|2024-05-02 07:00:00|11472.3|11468.3|11491.1|11487.1|11497.3|11493.3|11462.9|11458.9|6564
1714636800000|2024-05-02 08:00:00|11487.9|11483.9|11469.2|11465.2|11491.1|11487.1|11466.1|11462.1|5698
1714640400000|2024-05-02 09:00:00|11472.3|11468.3|11472.3|11468.3|11481.7|11477.7|11469.2|11465.2|2725
1714644000000|2024-05-02 10:00:00|11469.2|11465.2|11478.6|11474.6|11478.6|11474.6|11459.8|11455.8|4519
1714647600000|2024-05-02 11:00:00|11481.7|11477.7|11475.4|11471.4|11491.1|11487.1|11472.3|11468.3|6986
1714651200000|2024-05-02 12:00:00|11472.3|11468.3|11434.8|11430.8|11484.8|11480.8|11428.6|11424.6|22232
1714654800000|2024-05-02 13:00:00|11437.9|11433.9|11434.8|11430.8|11444.2|11440.2|11409.8|11405.8|26850
1714658400000|2024-05-02 14:00:00|11431.7|11427.7|11447.3|11443.3|11447.3|11443.3|11416.1|11412.1|22058
1714662000000|2024-05-02 15:00:00|11444.2|11440.2|11478.6|11474.6|11484.8|11480.8|11444.2|11440.2|19130
1714665600000|2024-05-02 16:00:00|11475.4|11471.4|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|9504
1714669200000|2024-05-02 17:00:00|11487.9|11483.9|11509.8|11505.8|11512.9|11508.9|11484.8|11480.8|8780
1714672800000|2024-05-02 18:00:00|11506.7|11502.7|11512.9|11508.9|11516.1|11512.1|11500.4|11496.4|9657
1714676400000|2024-05-02 19:00:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11497.3|11493.3|17926
1714680000000|2024-05-02 20:00:00|11506.7|11502.7|11494.2|11490.2|11506.7|11502.7|11484.8|11480.8|10670
1714687200000|2024-05-02 22:00:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11481.7|11477.7|1630
1714690800000|2024-05-02 23:00:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11484.8|11480.8|812
1714694400000|2024-05-03 00:00:00|11494.2|11490.2|11494.2|11490.2|11500.4|11496.4|11487.9|11483.9|1714
1714698000000|2024-05-03 01:00:00|11497.3|11493.3|11506.7|11502.7|11512.9|11508.9|11494.2|11490.2|1981
1714701600000|2024-05-03 02:00:00|11503.6|11499.6|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|1135
1714705200000|2024-05-03 03:00:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|916
1714708800000|2024-05-03 04:00:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|782
1714712400000|2024-05-03 05:00:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|972
1714716000000|2024-05-03 06:00:00|11512.9|11508.9|11487.9|11483.9|11512.9|11508.9|11487.9|11483.9|3501
1714719600000|2024-05-03 07:00:00|11491.1|11487.1|11494.2|11490.2|11503.6|11499.6|11481.7|11477.7|4708
1714723200000|2024-05-03 08:00:00|11497.3|11493.3|11506.7|11502.7|11509.8|11505.8|11494.2|11490.2|4193
1714726800000|2024-05-03 09:00:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11503.6|11499.6|3136
1714730400000|2024-05-03 10:00:00|11516.1|11512.1|11512.9|11508.9|11525.4|11521.4|11512.9|11508.9|3838
1714734000000|2024-05-03 11:00:00|11516.1|11512.1|11528.6|11524.6|11537.9|11533.9|11503.6|11499.6|7910
1714737600000|2024-05-03 12:00:00|11525.4|11521.4|11609.8|11605.8|11656.7|11652.7|11525.4|11521.4|43403
1714741200000|2024-05-03 13:00:00|11606.7|11602.7|11581.7|11577.7|11622.3|11618.3|11577|11573|34625
1714744800000|2024-05-03 14:00:00|11609.8|11605.8|11562.9|11558.9|11609.8|11605.8|11541.1|11537.1|47893
1714748400000|2024-05-03 15:00:00|11566.1|11562.1|11587.9|11583.9|11587.9|11583.9|11562.9|11558.9|15635
1714752000000|2024-05-03 16:00:00|11586.4|11582.4|11578.6|11574.6|11594.2|11590.2|11575.4|11571.4|9667
1714755600000|2024-05-03 17:00:00|11575.4|11571.4|11584.8|11580.8|11591.1|11587.1|11572.3|11568.3|10293
1714759200000|2024-05-03 18:00:00|11587.9|11583.9|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|11547
1714762800000|2024-05-03 19:00:00|11591.1|11587.1|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|9542
1714766400000|2024-05-03 20:00:00|11594.2|11590.2|11584.8|11580.8|11600.4|11596.4|11584.8|11580.8|6983
1714946400000|2024-05-05 22:00:00|11591.1|11587.1|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|1507
1714950000000|2024-05-05 23:00:00|11580.1|11576.1|11572.3|11568.3|11584.8|11580.8|11572.3|11568.3|1088
1714953600000|2024-05-06 00:00:00|11575.4|11571.4|11587.9|11583.9|11587.9|11583.9|11575.4|11571.4|958
1714957200000|2024-05-06 01:00:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|597
1714960800000|2024-05-06 02:00:00|11581.7|11577.7|11591.1|11587.1|11594.2|11590.2|11581.7|11577.7|603
1714964400000|2024-05-06 03:00:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|1670
1714968000000|2024-05-06 04:00:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|583
1714971600000|2024-05-06 05:00:00|11589.5|11585.5|11603.6|11599.6|11606.7|11602.7|11587.9|11583.9|5931
1714975200000|2024-05-06 06:00:00|11605.1|11601.1|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|2401
1714978800000|2024-05-06 07:00:00|11619.2|11615.2|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|3709
1714982400000|2024-05-06 08:00:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11609.8|11605.8|1904
1714986000000|2024-05-06 09:00:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1760
1714989600000|2024-05-06 10:00:00|11631.7|11627.7|11628.6|11624.6|11637.9|11633.9|11622.3|11618.3|3452
1714993200000|2024-05-06 11:00:00|11625.4|11621.4|11616.1|11612.1|11631.7|11627.7|11609.8|11605.8|5139
1714996800000|2024-05-06 12:00:00|11619.2|11615.2|11637.9|11633.9|11644.2|11640.2|11609.8|11605.8|17447
1715000400000|2024-05-06 13:00:00|11634.8|11630.8|11587.9|11583.9|11637.9|11633.9|11587.9|11583.9|14383
1715004000000|2024-05-06 14:00:00|11591.1|11587.1|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|8105
1715007600000|2024-05-06 15:00:00|11591.1|11587.1|11603.6|11599.6|11603.6|11599.6|11578.6|11574.6|7600
1715011200000|2024-05-06 16:00:00|11600.4|11596.4|11609.8|11605.8|11609.8|11605.8|11594.2|11590.2|6620
1715014800000|2024-05-06 17:00:00|11612.9|11608.9|11625.4|11621.4|11628.6|11624.6|11612.9|11608.9|7396
1715018400000|2024-05-06 18:00:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11612.9|11608.9|7796
1715022000000|2024-05-06 19:00:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|9664
1715025600000|2024-05-06 20:00:00|11619.2|11615.2|11622.3|11618.3|11628.6|11624.6|11616.1|11612.1|6350
1715032800000|2024-05-06 22:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|536
1715036400000|2024-05-06 23:00:00|11628.6|11624.6|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|952
1715040000000|2024-05-07 00:00:00|11616.1|11612.1|11625.4|11621.4|11628.6|11624.6|11616.1|11612.1|1450
1715043600000|2024-05-07 01:00:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|1310
1715047200000|2024-05-07 02:00:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|1470
1715050800000|2024-05-07 03:00:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11619.2|11615.2|1400
1715054400000|2024-05-07 04:00:00|11628.6|11624.6|11647.3|11643.3|11647.3|11643.3|11628.6|11624.6|1846
1715058000000|2024-05-07 05:00:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|2561
1715061600000|2024-05-07 06:00:00|11637.9|11633.9|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|2173
1715065200000|2024-05-07 07:00:00|11644.2|11640.2|11662.9|11658.9|11669.2|11665.2|11634.8|11630.8|5863
1715068800000|2024-05-07 08:00:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11650.4|11646.4|4859
1715072400000|2024-05-07 09:00:00|11662.9|11658.9|11653.6|11649.6|11666.1|11662.1|11650.4|11646.4|2580
1715076000000|2024-05-07 10:00:00|11650.4|11646.4|11662.9|11658.9|11666.1|11662.1|11647.3|11643.3|3068
1715079600000|2024-05-07 11:00:00|11666.1|11662.1|11650.4|11646.4|11672.3|11668.3|11647.3|11643.3|4598
1715083200000|2024-05-07 12:00:00|11653.6|11649.6|11687.9|11683.9|11687.9|11683.9|11641.1|11637.1|13575
1715086800000|2024-05-07 13:00:00|11691.1|11687.1|11687.9|11683.9|11703.6|11699.6|11678.6|11674.6|17936
1715090400000|2024-05-07 14:00:00|11691.1|11687.1|11706.7|11702.7|11712.9|11708.9|11691.1|11687.1|13669
1715094000000|2024-05-07 15:00:00|11709.8|11705.8|11719.2|11715.2|11725.4|11721.4|11703.6|11699.6|12737
1715097600000|2024-05-07 16:00:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11700.4|11696.4|7164
1715101200000|2024-05-07 17:00:00|11703.6|11699.6|11687.9|11683.9|11709.8|11705.8|11687.9|11683.9|7946
1715104800000|2024-05-07 18:00:00|11691.1|11687.1|11672.3|11668.3|11694.2|11690.2|11669.2|11665.2|14301
1715108400000|2024-05-07 19:00:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11666.1|11662.1|14252
1715112000000|2024-05-07 20:00:00|11675.4|11671.4|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|12843
1715119200000|2024-05-07 22:00:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|920
1715122800000|2024-05-07 23:00:00|11686.4|11682.4|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|1226
1715126400000|2024-05-08 00:00:00|11684.8|11680.8|11669.2|11665.2|11691.1|11687.1|11666.1|11662.1|1808
1715130000000|2024-05-08 01:00:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|1608
1715133600000|2024-05-08 02:00:00|11666.1|11662.1|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|2346
1715137200000|2024-05-08 03:00:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|1318
1715140800000|2024-05-08 04:00:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|1380
1715144400000|2024-05-08 05:00:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1439
1715148000000|2024-05-08 06:00:00|11659.8|11655.8|11656.7|11652.7|11672.3|11668.3|11653.6|11649.6|5333
1715151600000|2024-05-08 07:00:00|11659.8|11655.8|11666.1|11662.1|11681.7|11677.7|11656.7|11652.7|4336
1715155200000|2024-05-08 08:00:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|2587
1715158800000|2024-05-08 09:00:00|11666.1|11662.1|11647.3|11643.3|11666.1|11662.1|11647.3|11643.3|3508
1715162400000|2024-05-08 10:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|2169
1715166000000|2024-05-08 11:00:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11634.8|11630.8|5821
1715169600000|2024-05-08 12:00:00|11644.2|11640.2|11631.7|11627.7|11653.6|11649.6|11622.3|11618.3|13439
1715173200000|2024-05-08 13:00:00|11634.8|11630.8|11637.9|11633.9|11644.2|11640.2|11628.6|11624.6|11406
1715176800000|2024-05-08 14:00:00|11641.1|11637.1|11641.1|11637.1|11653.6|11649.6|11637.9|11633.9|8514
1715180400000|2024-05-08 15:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11634.8|11630.8|8846
1715184000000|2024-05-08 16:00:00|11647.3|11643.3|11645.8|11641.8|11650.4|11646.4|11637.9|11633.9|11825
1715187600000|2024-05-08 17:00:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11631.7|11627.7|16065
1715191200000|2024-05-08 18:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|10209
1715194800000|2024-05-08 19:00:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|17270
1715198400000|2024-05-08 20:00:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|19490
1715205600000|2024-05-08 22:00:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|1334
1715209200000|2024-05-08 23:00:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|1370
1715212800000|2024-05-09 00:00:00|11625.4|11621.4|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|2507
1715216400000|2024-05-09 01:00:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|1310
1715220000000|2024-05-09 02:00:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|2094
1715223600000|2024-05-09 03:00:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|1240
1715227200000|2024-05-09 04:00:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|778
1715230800000|2024-05-09 05:00:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11600.4|11596.4|1699
1715234400000|2024-05-09 06:00:00|11600.4|11596.4|11609.8|11605.8|11616.1|11612.1|11597.3|11593.3|3490
1715238000000|2024-05-09 07:00:00|11611.4|11607.4|11591.1|11587.1|11616.1|11612.1|11591.1|11587.1|3523
1715241600000|2024-05-09 08:00:00|11594.2|11590.2|11584.8|11580.8|11594.2|11590.2|11581.7|11577.7|4329
1715245200000|2024-05-09 09:00:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|2912
1715248800000|2024-05-09 10:00:00|11587.9|11583.9|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|3566
1715252400000|2024-05-09 11:00:00|11594.2|11590.2|11581.7|11577.7|11597.3|11593.3|11581.7|11577.7|7419
1715256000000|2024-05-09 12:00:00|11584.8|11580.8|11609.8|11605.8|11631.7|11627.7|11575.4|11571.4|23955
1715259600000|2024-05-09 13:00:00|11606.7|11602.7|11597.3|11593.3|11616.1|11612.1|11594.2|11590.2|23369
1715263200000|2024-05-09 14:00:00|11594.2|11590.2|11619.2|11615.2|11625.4|11621.4|11594.2|11590.2|13918
1715266800000|2024-05-09 15:00:00|11622.3|11618.3|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|12737
1715270400000|2024-05-09 16:00:00|11619.2|11615.2|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|10985
1715274000000|2024-05-09 17:00:00|11625.4|11621.4|11666.1|11662.1|11669.2|11665.2|11619.2|11615.2|17782
1715277600000|2024-05-09 18:00:00|11662.9|11658.9|11678.6|11674.6|11681.7|11677.7|11659.8|11655.8|9893
1715281200000|2024-05-09 19:00:00|11675.4|11671.4|11666.1|11662.1|11678.6|11674.6|11662.9|11658.9|13152
1715284800000|2024-05-09 20:00:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11659.8|11655.8|10070
1715292000000|2024-05-09 22:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|834
1715295600000|2024-05-09 23:00:00|11666.1|11662.1|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|734
1715299200000|2024-05-10 00:00:00|11662.9|11658.9|11681.7|11677.7|11681.7|11677.7|11659.8|11655.8|2745
1715302800000|2024-05-10 01:00:00|11678.6|11674.6|11672.3|11668.3|11687.9|11683.9|11672.3|11668.3|2150
1715306400000|2024-05-10 02:00:00|11675.4|11671.4|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|1354
1715310000000|2024-05-10 03:00:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|970
1715313600000|2024-05-10 04:00:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|824
1715317200000|2024-05-10 05:00:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|1453
1715320800000|2024-05-10 06:00:00|11662.9|11658.9|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|2187
1715324400000|2024-05-10 07:00:00|11675.4|11671.4|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|3739
1715328000000|2024-05-10 08:00:00|11678.6|11674.6|11684.8|11680.8|11691.1|11687.1|11672.3|11668.3|2569
1715331600000|2024-05-10 09:00:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|1873
1715335200000|2024-05-10 10:00:00|11675.4|11671.4|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|2283
1715338800000|2024-05-10 11:00:00|11669.2|11665.2|11653.6|11649.6|11672.3|11668.3|11650.4|11646.4|4139
1715342400000|2024-05-10 12:00:00|11650.4|11646.4|11622.3|11618.3|11656.7|11652.7|11616.1|11612.1|19905
1715346000000|2024-05-10 13:00:00|11625.4|11621.4|11628.6|11624.6|11634.8|11630.8|11619.2|11615.2|12002
1715349600000|2024-05-10 14:00:00|11623.9|11619.9|11606.7|11602.7|11636.4|11632.4|11603.6|11599.6|18492
1715353200000|2024-05-10 15:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|7034
1715356800000|2024-05-10 16:00:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|5481
1715360400000|2024-05-10 17:00:00|11606.7|11602.7|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|3102
1715364000000|2024-05-10 18:00:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|5866
1715367600000|2024-05-10 19:00:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|5879
1715371200000|2024-05-10 20:00:00|11612.9|11608.9|11612.9|11608.9|11614.5|11610.5|11609.8|11605.8|7275
1715551200000|2024-05-12 22:00:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|843
1715554800000|2024-05-12 23:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|339
1715558400000|2024-05-13 00:00:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1749
1715562000000|2024-05-13 01:00:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|1322
1715565600000|2024-05-13 02:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|454
1715569200000|2024-05-13 03:00:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|398
1715572800000|2024-05-13 04:00:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|929
1715576400000|2024-05-13 05:00:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|650
1715580000000|2024-05-13 06:00:00|11616.1|11612.1|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|2330
1715583600000|2024-05-13 07:00:00|11631.7|11627.7|11622.3|11618.3|11631.7|11627.7|11612.9|11608.9|4151
1715587200000|2024-05-13 08:00:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|2748
1715590800000|2024-05-13 09:00:00|11616.1|11612.1|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|2063
1715594400000|2024-05-13 10:00:00|11625.4|11621.4|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|2157
1715598000000|2024-05-13 11:00:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|4090
1715601600000|2024-05-13 12:00:00|11634.8|11630.8|11647.3|11643.3|11653.6|11649.6|11628.6|11624.6|7234
1715605200000|2024-05-13 13:00:00|11650.4|11646.4|11647.3|11643.3|11669.2|11665.2|11641.1|11637.1|17160
1715608800000|2024-05-13 14:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|7770
1715612400000|2024-05-13 15:00:00|11650.4|11646.4|11631.7|11627.7|11650.4|11646.4|11628.6|11624.6|8795
1715616000000|2024-05-13 16:00:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11631.7|11627.7|8246
1715619600000|2024-05-13 17:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|3053
1715623200000|2024-05-13 18:00:00|11647.3|11643.3|11637.9|11633.9|11650.4|11646.4|11637.9|11633.9|5093
1715626800000|2024-05-13 19:00:00|11634.8|11630.8|11628.6|11624.6|11637.9|11633.9|11625.4|11621.4|6998
1715630400000|2024-05-13 20:00:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|5898
1715637600000|2024-05-13 22:00:00|11627|11623|11628.6|11624.6|11631.7|11627.7|11627|11623|378
1715641200000|2024-05-13 23:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|861
1715644800000|2024-05-14 00:00:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11622.3|11618.3|1113
1715648400000|2024-05-14 01:00:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|1073
1715652000000|2024-05-14 02:00:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|624
1715655600000|2024-05-14 03:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|728
1715659200000|2024-05-14 04:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|262
1715662800000|2024-05-14 05:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|1225
1715666400000|2024-05-14 06:00:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|1225
1715670000000|2024-05-14 07:00:00|11634.8|11630.8|11644.2|11640.2|11647.3|11643.3|11628.6|11624.6|3363
1715673600000|2024-05-14 08:00:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|2728
1715677200000|2024-05-14 09:00:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11631.7|11627.7|2586
1715680800000|2024-05-14 10:00:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|2787
1715684400000|2024-05-14 11:00:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|4730
1715688000000|2024-05-14 12:00:00|11637.9|11633.9|11634.8|11630.8|11647.3|11643.3|11569.2|11565.2|23630
1715691600000|2024-05-14 13:00:00|11631.7|11627.7|11666.1|11662.1|11687.9|11683.9|11631.7|11627.7|20814
1715695200000|2024-05-14 14:00:00|11662.9|11658.9|11659.8|11655.8|11675.4|11671.4|11644.2|11640.2|15269
1715698800000|2024-05-14 15:00:00|11656.7|11652.7|11644.2|11640.2|11662.9|11658.9|11637.9|11633.9|10146
1715702400000|2024-05-14 16:00:00|11641.1|11637.1|11672.3|11668.3|11672.3|11668.3|11637.9|11633.9|7067
1715706000000|2024-05-14 17:00:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|4695
1715709600000|2024-05-14 18:00:00|11669.2|11665.2|11681.7|11677.7|11684.8|11680.8|11666.1|11662.1|8280
1715713200000|2024-05-14 19:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|8231
1715716800000|2024-05-14 20:00:00|11675.4|11671.4|11687.9|11683.9|11687.9|11683.9|11675.4|11671.4|6266
1715724000000|2024-05-14 22:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|1834
1715727600000|2024-05-14 23:00:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|567
1715731200000|2024-05-15 00:00:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|1047
1715734800000|2024-05-15 01:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1089
1715738400000|2024-05-15 02:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|351
1715742000000|2024-05-15 03:00:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|747
1715745600000|2024-05-15 04:00:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|1147
1715749200000|2024-05-15 05:00:00|11695.8|11691.8|11706.7|11702.7|11709.8|11705.8|11695.8|11691.8|1340
1715752800000|2024-05-15 06:00:00|11709.8|11705.8|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|3032
1715756400000|2024-05-15 07:00:00|11706.7|11702.7|11712.9|11708.9|11716.1|11712.1|11700.4|11696.4|3817
1715760000000|2024-05-15 08:00:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11706.7|11702.7|6118
1715763600000|2024-05-15 09:00:00|11716.1|11712.1|11716.1|11712.1|11722.3|11718.3|11709.8|11705.8|3283
1715767200000|2024-05-15 10:00:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|2995
1715770800000|2024-05-15 11:00:00|11719.2|11715.2|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|5037
1715774400000|2024-05-15 12:00:00|11719.2|11715.2|11791.1|11787.1|11820.8|11816.8|11697.3|11693.3|39340
1715778000000|2024-05-15 13:00:00|11787.9|11783.9|11766.1|11762.1|11800.4|11796.4|11756.7|11752.7|24963
1715781600000|2024-05-15 14:00:00|11762.9|11758.9|11781.7|11777.7|11791.1|11787.1|11759.8|11755.8|16325
1715785200000|2024-05-15 15:00:00|11784.8|11780.8|11791.1|11787.1|11800.4|11796.4|11781.7|11777.7|16050
1715788800000|2024-05-15 16:00:00|11787.9|11783.9|11819.2|11815.2|11822.3|11818.3|11787.9|11783.9|10405
1715792400000|2024-05-15 17:00:00|11820.8|11816.8|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|7574
1715796000000|2024-05-15 18:00:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11797.3|11793.3|11504
1715799600000|2024-05-15 19:00:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|11740
1715803200000|2024-05-15 20:00:00|11806.7|11802.7|11823.9|11819.9|11825.4|11821.4|11806.7|11802.7|10625
1715810400000|2024-05-15 22:00:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|1496
1715814000000|2024-05-15 23:00:00|11825.4|11821.4|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|1776
1715817600000|2024-05-16 00:00:00|11831.7|11827.7|11862.9|11858.9|11862.9|11858.9|11831.7|11827.7|3538
1715821200000|2024-05-16 01:00:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11847.3|11843.3|2871
1715824800000|2024-05-16 02:00:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|1006
1715828400000|2024-05-16 03:00:00|11850.4|11846.4|11866.1|11862.1|11869.2|11865.2|11850.4|11846.4|2249
1715832000000|2024-05-16 04:00:00|11869.2|11865.2|11853.6|11849.6|11869.2|11865.2|11853.6|11849.6|2080
1715835600000|2024-05-16 05:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|1392
1715839200000|2024-05-16 06:00:00|11855.1|11851.1|11844.2|11840.2|11856.7|11852.7|11841.1|11837.1|3142
1715842800000|2024-05-16 07:00:00|11841.1|11837.1|11847.3|11843.3|11853.6|11849.6|11834.8|11830.8|4053
1715846400000|2024-05-16 08:00:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11834.8|11830.8|4479
1715850000000|2024-05-16 09:00:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|3628
1715853600000|2024-05-16 10:00:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|2430
1715857200000|2024-05-16 11:00:00|11844.2|11840.2|11853.6|11849.6|11856.7|11852.7|11828.6|11824.6|6513
1715860800000|2024-05-16 12:00:00|11850.4|11846.4|11822.3|11818.3|11872.3|11868.3|11816.1|11812.1|25622
1715864400000|2024-05-16 13:00:00|11825.4|11821.4|11803.6|11799.6|11831.7|11827.7|11797.3|11793.3|16230
1715868000000|2024-05-16 14:00:00|11800.4|11796.4|11828.6|11824.6|11828.6|11824.6|11800.4|11796.4|11157
1715871600000|2024-05-16 15:00:00|11825.4|11821.4|11803.6|11799.6|11825.4|11821.4|11803.6|11799.6|7973
1715875200000|2024-05-16 16:00:00|11800.4|11796.4|11800.4|11796.4|11802|11798|11791.1|11787.1|14642
1715878800000|2024-05-16 17:00:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|6990
1715882400000|2024-05-16 18:00:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|7334
1715886000000|2024-05-16 19:00:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|13356
1715889600000|2024-05-16 20:00:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|6977
1715896800000|2024-05-16 22:00:00|11795.8|11791.8|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|424
1715900400000|2024-05-16 23:00:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|479
1715904000000|2024-05-17 00:00:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|762
1715907600000|2024-05-17 01:00:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|1462
1715911200000|2024-05-17 02:00:00|11808.3|11804.3|11797.3|11793.3|11809.8|11805.8|11797.3|11793.3|1824
1715914800000|2024-05-17 03:00:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|412
1715918400000|2024-05-17 04:00:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|676
1715922000000|2024-05-17 05:00:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|1194
1715925600000|2024-05-17 06:00:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11787.9|11783.9|3009
1715929200000|2024-05-17 07:00:00|11806.7|11802.7|11778.6|11774.6|11806.7|11802.7|11778.6|11774.6|4846
1715932800000|2024-05-17 08:00:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11766.1|11762.1|3284
1715936400000|2024-05-17 09:00:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|2741
1715940000000|2024-05-17 10:00:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|2395
1715943600000|2024-05-17 11:00:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|4430
1715947200000|2024-05-17 12:00:00|11759.8|11755.8|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|12701
1715950800000|2024-05-17 13:00:00|11756.7|11752.7|11747.3|11743.3|11759.8|11755.8|11741.1|11737.1|11357
1715954400000|2024-05-17 14:00:00|11750.4|11746.4|11766.1|11762.1|11769.2|11765.2|11747.3|11743.3|9753
1715958000000|2024-05-17 15:00:00|11762.9|11758.9|11741.1|11737.1|11766.1|11762.1|11737.9|11733.9|7892
1715961600000|2024-05-17 16:00:00|11744.2|11740.2|11728.6|11724.6|11744.2|11740.2|11728.6|11724.6|8038
1715965200000|2024-05-17 17:00:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|5867
1715968800000|2024-05-17 18:00:00|11728.6|11724.6|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|13723
1715972400000|2024-05-17 19:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|7692
1715976000000|2024-05-17 20:00:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|4703
1716156000000|2024-05-19 22:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|1228
1716159600000|2024-05-19 23:00:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|510
1716163200000|2024-05-20 00:00:00|11737.9|11733.9|11750.4|11746.4|11750.4|11746.4|11731.7|11727.7|2444
1716166800000|2024-05-20 01:00:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|494
1716170400000|2024-05-20 02:00:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|1231
1716174000000|2024-05-20 03:00:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1255
1716177600000|2024-05-20 04:00:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|67
1716181200000|2024-05-20 05:00:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|1198
1716184800000|2024-05-20 06:00:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11722.3|11718.3|3093
1716188400000|2024-05-20 07:00:00|11734.8|11730.8|11725.4|11721.4|11741.1|11737.1|11722.3|11718.3|5252
1716192000000|2024-05-20 08:00:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|2437
1716195600000|2024-05-20 09:00:00|11728.6|11724.6|11737.9|11733.9|11744.2|11740.2|11725.4|11721.4|1924
1716199200000|2024-05-20 10:00:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|1439
1716202800000|2024-05-20 11:00:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|2965
1716206400000|2024-05-20 12:00:00|11741.1|11737.1|11687.9|11683.9|11744.2|11740.2|11681.7|11677.7|16161
1716210000000|2024-05-20 13:00:00|11691.1|11687.1|11709.8|11705.8|11709.8|11705.8|11687.9|11683.9|11362
1716213600000|2024-05-20 14:00:00|11706.7|11702.7|11700.4|11696.4|11709.8|11705.8|11691.1|11687.1|9608
1716217200000|2024-05-20 15:00:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11687.9|11683.9|14992
1716220800000|2024-05-20 16:00:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|4919
1716224400000|2024-05-20 17:00:00|11700.4|11696.4|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|4414
1716228000000|2024-05-20 18:00:00|11706.7|11702.7|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|5118
1716231600000|2024-05-20 19:00:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11697.3|11693.3|11867
1716235200000|2024-05-20 20:00:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|5248
1716242400000|2024-05-20 22:00:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|484
1716246000000|2024-05-20 23:00:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|574
1716249600000|2024-05-21 00:00:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|839
1716253200000|2024-05-21 01:00:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11687.9|11683.9|2982
1716256800000|2024-05-21 02:00:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|880
1716260400000|2024-05-21 03:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|347
1716264000000|2024-05-21 04:00:00|11689.5|11685.5|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|3135
1716267600000|2024-05-21 05:00:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|387
1716271200000|2024-05-21 06:00:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|2412
1716274800000|2024-05-21 07:00:00|11694.2|11690.2|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|4170
1716278400000|2024-05-21 08:00:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11703.6|11699.6|4336
1716282000000|2024-05-21 09:00:00|11712.9|11708.9|11716.1|11712.1|11725.4|11721.4|11712.9|11708.9|2463
1716285600000|2024-05-21 10:00:00|11719.2|11715.2|11716.1|11712.1|11725.4|11721.4|11712.9|11708.9|3159
1716289200000|2024-05-21 11:00:00|11719.2|11715.2|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|3524
1716292800000|2024-05-21 12:00:00|11722.3|11718.3|11734.8|11730.8|11741.1|11737.1|11709.8|11705.8|30601
1716296400000|2024-05-21 13:00:00|11731.7|11727.7|11753.6|11749.6|11762.9|11758.9|11709.8|11705.8|22072
1716300000000|2024-05-21 14:00:00|11756.7|11752.7|11734.8|11730.8|11756.7|11752.7|11734.8|11730.8|25379
1716303600000|2024-05-21 15:00:00|11731.7|11727.7|11747.3|11743.3|11747.3|11743.3|11728.6|11724.6|6696
1716307200000|2024-05-21 16:00:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|3283
1716310800000|2024-05-21 17:00:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|3252
1716314400000|2024-05-21 18:00:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|25067
1716318000000|2024-05-21 19:00:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|14390
1716321600000|2024-05-21 20:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|21542
1716328800000|2024-05-21 22:00:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|228
1716332400000|2024-05-21 23:00:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|498
1716336000000|2024-05-22 00:00:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|1503
1716339600000|2024-05-22 01:00:00|11728.6|11724.6|11744.2|11740.2|11744.2|11740.2|11728.6|11724.6|1101
1716343200000|2024-05-22 02:00:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|750
1716346800000|2024-05-22 03:00:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|688
1716350400000|2024-05-22 04:00:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|879
1716354000000|2024-05-22 05:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1463
1716357600000|2024-05-22 06:00:00|11722.3|11718.3|11703.6|11699.6|11722.3|11718.3|11700.4|11696.4|8333
1716361200000|2024-05-22 07:00:00|11700.4|11696.4|11703.6|11699.6|11712.9|11708.9|11697.3|11693.3|4200
1716364800000|2024-05-22 08:00:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|8494
1716368400000|2024-05-22 09:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|1483
1716372000000|2024-05-22 10:00:00|11709.8|11705.8|11703.6|11699.6|11712.9|11708.9|11697.3|11693.3|3418
1716375600000|2024-05-22 11:00:00|11700.4|11696.4|11687.9|11683.9|11703.6|11699.6|11681.7|11677.7|10847
1716379200000|2024-05-22 12:00:00|11684.8|11680.8|11694.2|11690.2|11697.3|11693.3|11678.6|11674.6|12459
1716382800000|2024-05-22 13:00:00|11697.3|11693.3|11722.3|11718.3|11731.7|11727.7|11691.1|11687.1|21339
1716386400000|2024-05-22 14:00:00|11725.4|11721.4|11744.2|11740.2|11747.3|11743.3|11712.9|11708.9|27174
1716390000000|2024-05-22 15:00:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11728.6|11724.6|29664
1716393600000|2024-05-22 16:00:00|11741.1|11737.1|11744.2|11740.2|11750.4|11746.4|11734.8|11730.8|15020
1716397200000|2024-05-22 17:00:00|11741.1|11737.1|11747.3|11743.3|11756.7|11752.7|11734.8|11730.8|18597
1716400800000|2024-05-22 18:00:00|11744.2|11740.2|11728.6|11724.6|11744.2|11740.2|11728.6|11724.6|12393
1716404400000|2024-05-22 19:00:00|11731.7|11727.7|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|43230
1716408000000|2024-05-22 20:00:00|11747.3|11743.3|11745.8|11741.8|11747.3|11743.3|11737.9|11733.9|11207
1716415200000|2024-05-22 22:00:00|11747.3|11743.3|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|873
1716418800000|2024-05-22 23:00:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|805
1716422400000|2024-05-23 00:00:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11728.6|11724.6|2011
1716426000000|2024-05-23 01:00:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|1609
1716429600000|2024-05-23 02:00:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|1472
1716433200000|2024-05-23 03:00:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|367
1716436800000|2024-05-23 04:00:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|1027
1716440400000|2024-05-23 05:00:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|775
1716444000000|2024-05-23 06:00:00|11731.7|11727.7|11744.2|11740.2|11747.3|11743.3|11725.4|11721.4|3218
1716447600000|2024-05-23 07:00:00|11747.3|11743.3|11728.6|11724.6|11759.8|11755.8|11728.6|11724.6|8978
1716451200000|2024-05-23 08:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|9256
1716454800000|2024-05-23 09:00:00|11719.2|11715.2|11756.7|11752.7|11756.7|11752.7|11716.1|11712.1|12646
1716458400000|2024-05-23 10:00:00|11753.6|11749.6|11747.3|11743.3|11759.8|11755.8|11744.2|11740.2|4106
1716462000000|2024-05-23 11:00:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11737.9|11733.9|6579
1716465600000|2024-05-23 12:00:00|11741.1|11737.1|11719.2|11715.2|11766.1|11762.1|11716.1|11712.1|37022
1716469200000|2024-05-23 13:00:00|11722.3|11718.3|11684.8|11680.8|11750.4|11746.4|11675.4|11671.4|38864
1716472800000|2024-05-23 14:00:00|11681.7|11677.7|11662.9|11658.9|11697.3|11693.3|11647.3|11643.3|69140
1716476400000|2024-05-23 15:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11647.3|11643.3|44800
1716480000000|2024-05-23 16:00:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11659.8|11655.8|90782
1716483600000|2024-05-23 17:00:00|11669.2|11665.2|11681.7|11677.7|11681.7|11677.7|11659.8|11655.8|94412
1716487200000|2024-05-23 18:00:00|11678.6|11674.6|11684.8|11680.8|11694.2|11690.2|11678.6|11674.6|38691
1716490800000|2024-05-23 19:00:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|24565
1716494400000|2024-05-23 20:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|9549
1716501600000|2024-05-23 22:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|676
1716505200000|2024-05-23 23:00:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|746
1716508800000|2024-05-24 00:00:00|11678.6|11674.6|11691.1|11687.1|11694.2|11690.2|11675.4|11671.4|2583
1716512400000|2024-05-24 01:00:00|11692.6|11688.6|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|1509
1716516000000|2024-05-24 02:00:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|989
1716519600000|2024-05-24 03:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1188
1716523200000|2024-05-24 04:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|1577
1716526800000|2024-05-24 05:00:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|1230
1716530400000|2024-05-24 06:00:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|3411
1716534000000|2024-05-24 07:00:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|3082
1716537600000|2024-05-24 08:00:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|10484
1716541200000|2024-05-24 09:00:00|11691.1|11687.1|11681.7|11677.7|11694.2|11690.2|11678.6|11674.6|11424
1716544800000|2024-05-24 10:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|4450
1716548400000|2024-05-24 11:00:00|11684.8|11680.8|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|20010
1716552000000|2024-05-24 12:00:00|11669.2|11665.2|11653.6|11649.6|11675.4|11671.4|11647.3|11643.3|74242
1716555600000|2024-05-24 13:00:00|11650.4|11646.4|11662.9|11658.9|11662.9|11658.9|11644.2|11640.2|76738
1716559200000|2024-05-24 14:00:00|11666.1|11662.1|11675.4|11671.4|11692.6|11688.6|11662.9|11658.9|28513
1716562800000|2024-05-24 15:00:00|11672.3|11668.3|11681.7|11677.7|11691.1|11687.1|11672.3|11668.3|22531
1716566400000|2024-05-24 16:00:00|11678.6|11674.6|11684.8|11680.8|11694.2|11690.2|11678.6|11674.6|24313
1716570000000|2024-05-24 17:00:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11684.8|11680.8|47339
1716573600000|2024-05-24 18:00:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|8121
1716577200000|2024-05-24 19:00:00|||||||||3653
1716580800000|2024-05-24 20:00:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|3705
1716760800000|2024-05-26 22:00:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|5009
1716764400000|2024-05-26 23:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|740
1716768000000|2024-05-27 00:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|1126
1716771600000|2024-05-27 01:00:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|2090
1716775200000|2024-05-27 02:00:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|655
1716778800000|2024-05-27 03:00:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|185
1716782400000|2024-05-27 04:00:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|1168
1716786000000|2024-05-27 05:00:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|382
1716789600000|2024-05-27 06:00:00|11716.1|11712.1|11691.1|11687.1|11716.1|11712.1|11691.1|11687.1|1837
1716793200000|2024-05-27 07:00:00|11687.9|11683.9|11678.6|11674.6|11691.1|11687.1|11675.4|11671.4|1992
1716796800000|2024-05-27 08:00:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|1953
1716800400000|2024-05-27 09:00:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|1127
1716804000000|2024-05-27 10:00:00|11678.6|11674.6|11697.3|11693.3|11700.4|11696.4|11675.4|11671.4|3030
1716807600000|2024-05-27 11:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|8854
1716811200000|2024-05-27 12:00:00|11694.2|11690.2|11703.6|11699.6|11709.8|11705.8|11691.1|11687.1|8188
1716814800000|2024-05-27 13:00:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|16070
1716818400000|2024-05-27 14:00:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|1450
1716822000000|2024-05-27 15:00:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|3747
1716825600000|2024-05-27 16:00:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|7014
1716847200000|2024-05-27 22:00:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|3139
1716850800000|2024-05-27 23:00:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|668
1716854400000|2024-05-28 00:00:00|11697.3|11693.3|11687.9|11683.9|11703.6|11699.6|11687.9|11683.9|4819
1716858000000|2024-05-28 01:00:00|11684.8|11680.8|11691.1|11687.1|11700.4|11696.4|11684.8|11680.8|1481
1716861600000|2024-05-28 02:00:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11681.7|11677.7|1229
1716865200000|2024-05-28 03:00:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|1891
1716868800000|2024-05-28 04:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|455
1716872400000|2024-05-28 05:00:00|11694.2|11690.2|11691.1|11687.1|11703.6|11699.6|11687.9|11683.9|2684
1716876000000|2024-05-28 06:00:00|11687.9|11683.9|11700.4|11696.4|11703.6|11699.6|11684.8|11680.8|6428
1716879600000|2024-05-28 07:00:00|11703.6|11699.6|11712.9|11708.9|11716.1|11712.1|11700.4|11696.4|20483
1716883200000|2024-05-28 08:00:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|6372
1716886800000|2024-05-28 09:00:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|31538
1716890400000|2024-05-28 10:00:00|11694.2|11690.2|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|24727
1716894000000|2024-05-28 11:00:00|11683.3|11679.3|11678.6|11674.6|11691.1|11687.1|11675.4|11671.4|21695
1716897600000|2024-05-28 12:00:00|11681.7|11677.7|11691.1|11687.1|11712.9|11708.9|11672.3|11668.3|62261
1716901200000|2024-05-28 13:00:00|11694.2|11690.2|11672.3|11668.3|11706.7|11702.7|11669.2|11665.2|88387
1716904800000|2024-05-28 14:00:00|11670.8|11666.8|11647.3|11643.3|11672.3|11668.3|11637.9|11633.9|77230
1716908400000|2024-05-28 15:00:00|11644.2|11640.2|11625.4|11621.4|11647.3|11643.3|11619.2|11615.2|90746
1716912000000|2024-05-28 16:00:00|11628.6|11624.6|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|46926
1716915600000|2024-05-28 17:00:00|11616.1|11612.1|11581.7|11577.7|11616.1|11612.1|11575.4|11571.4|63119
1716919200000|2024-05-28 18:00:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11572.3|11568.3|68145
1716922800000|2024-05-28 19:00:00|11581.7|11577.7|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|44760
1716926400000|2024-05-28 20:00:00|11578.6|11574.6|11566.1|11562.1|11584.8|11580.8|11566.1|11562.1|12006
1716933600000|2024-05-28 22:00:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|1058
1716937200000|2024-05-28 23:00:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|1505
1716940800000|2024-05-29 00:00:00|11573.9|11569.9|11569.2|11565.2|11581.7|11577.7|11566.1|11562.1|3946
1716944400000|2024-05-29 01:00:00|11572.3|11568.3|11559.8|11555.8|11572.3|11568.3|11553.6|11549.6|2953
1716948000000|2024-05-29 02:00:00|11556.7|11552.7|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|3430
1716951600000|2024-05-29 03:00:00|11556.7|11552.7|11547.3|11543.3|11556.7|11552.7|11547.3|11543.3|32053
1716955200000|2024-05-29 04:00:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|1165
1716958800000|2024-05-29 05:00:00|11550.4|11546.4|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|2481
1716962400000|2024-05-29 06:00:00|11548.9|11544.9|11550.4|11546.4|11559.8|11555.8|11541.1|11537.1|8522
1716966000000|2024-05-29 07:00:00|11547.3|11543.3|11531.7|11527.7|11550.4|11546.4|11528.6|11524.6|10406
1716969600000|2024-05-29 08:00:00|11534.8|11530.8|11550.4|11546.4|11553.6|11549.6|11531.7|11527.7|13301
1716973200000|2024-05-29 09:00:00|11547.3|11543.3|11534.8|11530.8|11550.4|11546.4|11534.8|11530.8|5879
1716976800000|2024-05-29 10:00:00|11531.7|11527.7|11541.1|11537.1|11547.3|11543.3|11531.7|11527.7|4892
1716980400000|2024-05-29 11:00:00|11544.2|11540.2|11534.8|11530.8|11547.3|11543.3|11528.6|11524.6|6897
1716984000000|2024-05-29 12:00:00|11531.7|11527.7|11531.7|11527.7|11547.3|11543.3|11528.6|11524.6|60102
1716987600000|2024-05-29 13:00:00|11534.8|11530.8|11500.4|11496.4|11534.8|11530.8|11484.8|11480.8|52005
1716991200000|2024-05-29 14:00:00|11503.6|11499.6|11472.3|11468.3|11506.7|11502.7|11466.1|11462.1|33533
1716994800000|2024-05-29 15:00:00|11475.4|11471.4|11466.1|11462.1|11475.4|11471.4|11462.9|11458.9|31646
1716998400000|2024-05-29 16:00:00|11462.9|11458.9|11456.7|11452.7|11466.1|11462.1|11450.4|11446.4|37812
1717002000000|2024-05-29 17:00:00|11459.8|11455.8|11469.2|11465.2|11472.3|11468.3|11437.9|11433.9|22202
1717005600000|2024-05-29 18:00:00|11466.1|11462.1|11459.8|11455.8|11475.4|11471.4|11456.7|11452.7|25775
1717009200000|2024-05-29 19:00:00|||||||||1
1724425200000|2024-08-23 15:00:00|12494.2|12490.2|12484.8|12480.8|12506.7|12502.7|12478.6|12474.6|51540
1724428800000|2024-08-23 16:00:00|12483.3|12479.3|12469.2|12465.2|12491.1|12487.1|12469.2|12465.2|26377
1724432400000|2024-08-23 17:00:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12456.7|12452.7|11367
1724436000000|2024-08-23 18:00:00|12472.3|12468.3|12481.7|12477.7|12494.2|12490.2|12472.3|12468.3|13467
1724439600000|2024-08-23 19:00:00|12478.6|12474.6|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|17354
1724443200000|2024-08-23 20:00:00|12484.8|12480.8|12486.4|12482.4|12497.3|12493.3|12484.8|12480.8|24677
1724623200000|2024-08-25 22:00:00|12491.1|12487.1|12500.4|12496.4|12503.6|12499.6|12481.7|12477.7|236
1724626800000|2024-08-25 23:00:00|12498.9|12494.9|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|543
1724630400000|2024-08-26 00:00:00|12503.6|12499.6|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|1217
1724634000000|2024-08-26 01:00:00|12505.1|12501.1|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|761
1724637600000|2024-08-26 02:00:00|12505.1|12501.1|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|3234
1724641200000|2024-08-26 03:00:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|334
1724644800000|2024-08-26 04:00:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|287
1724648400000|2024-08-26 05:00:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|1506
1724652000000|2024-08-26 06:00:00|12508.3|12504.3|12503.6|12499.6|12516.1|12512.1|12500.4|12496.4|5054
1724655600000|2024-08-26 07:00:00|12500.4|12496.4|12487.9|12483.9|12503.6|12499.6|12484.8|12480.8|4765
1724659200000|2024-08-26 08:00:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|6446
1724662800000|2024-08-26 09:00:00|12492.6|12488.6|12503.6|12499.6|12503.6|12499.6|12484.8|12480.8|7369
1724666400000|2024-08-26 10:00:00|12500.4|12496.4|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|2442
1724670000000|2024-08-26 11:00:00|12495.8|12491.8|12475.4|12471.4|12497.3|12493.3|12462.9|12458.9|7514
1724673600000|2024-08-26 12:00:00|12472.3|12468.3|12506.7|12502.7|12511.4|12507.4|12453.6|12449.6|74533
1724677200000|2024-08-26 13:00:00|12509.8|12505.8|12453.6|12449.6|12528.6|12524.6|12453.6|12449.6|65339
1724680800000|2024-08-26 14:00:00|12456.7|12452.7|12500.4|12496.4|12512.9|12508.9|12453.6|12449.6|39643
1724684400000|2024-08-26 15:00:00|12497.3|12493.3|12469.2|12465.2|12500.4|12496.4|12466.1|12462.1|29093
1724688000000|2024-08-26 16:00:00|12472.3|12468.3|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|81384
1724691600000|2024-08-26 17:00:00|12470.8|12466.8|12475.4|12471.4|12484.8|12480.8|12469.2|12465.2|44055
1724695200000|2024-08-26 18:00:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|44124
1724698800000|2024-08-26 19:00:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|147273
1724702400000|2024-08-26 20:00:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|15087
1724709600000|2024-08-26 22:00:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|481
1724713200000|2024-08-26 23:00:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|502
1724716800000|2024-08-27 00:00:00|12483.3|12479.3|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1040
1724720400000|2024-08-27 01:00:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|1128
1724724000000|2024-08-27 02:00:00|12484.8|12480.8|12472.3|12468.3|12484.8|12480.8|12469.2|12465.2|2648
1724727600000|2024-08-27 03:00:00|12469.2|12465.2|12462.9|12458.9|12475.4|12471.4|12459.8|12455.8|1128
1724731200000|2024-08-27 04:00:00|12464.5|12460.5|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|1101
1724734800000|2024-08-27 05:00:00|12459.8|12455.8|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1407
1724738400000|2024-08-27 06:00:00|12462.9|12458.9|12472.3|12468.3|12475.4|12471.4|12456.7|12452.7|2733
1724742000000|2024-08-27 07:00:00|12469.2|12465.2|12472.3|12468.3|12478.6|12474.6|12459.8|12455.8|7849
1724745600000|2024-08-27 08:00:00|12469.2|12465.2|12447.3|12443.3|12472.3|12468.3|12441.1|12437.1|8090
1724749200000|2024-08-27 09:00:00|12445.8|12441.8|12437.9|12433.9|12453.6|12449.6|12434.8|12430.8|19531
1724752800000|2024-08-27 10:00:00|12441.1|12437.1|12425.4|12421.4|12444.2|12440.2|12419.2|12415.2|16960
1724756400000|2024-08-27 11:00:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12409.8|12405.8|25421
1724760000000|2024-08-27 12:00:00|12416.1|12412.1|12397.3|12393.3|12422.3|12418.3|12384.8|12380.8|48572
1724763600000|2024-08-27 13:00:00|12394.2|12390.2|12391.1|12387.1|12406.7|12402.7|12391.1|12387.1|42695
1724767200000|2024-08-27 14:00:00|12389.5|12385.5|12416.1|12412.1|12416.1|12412.1|12387.9|12383.9|61553
1724770800000|2024-08-27 15:00:00|12419.2|12415.2|12409.8|12405.8|12428.6|12424.6|12406.7|12402.7|29390
1724774400000|2024-08-27 16:00:00|12406.7|12402.7|12425.4|12421.4|12425.4|12421.4|12403.6|12399.6|24019
1724778000000|2024-08-27 17:00:00|12423.9|12419.9|12437.9|12433.9|12437.9|12433.9|12416.1|12412.1|20791
1724781600000|2024-08-27 18:00:00|12441.1|12437.1|12437.9|12433.9|12453.6|12449.6|12434.8|12430.8|23056
1724785200000|2024-08-27 19:00:00|12434.8|12430.8|12441.1|12437.1|12447.3|12443.3|12428.6|12424.6|92243
1724788800000|2024-08-27 20:00:00|12437.9|12433.9|12450.4|12446.4|12458.3|12454.3|12431.7|12427.7|46541
1724796000000|2024-08-27 22:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|2091
1724799600000|2024-08-27 23:00:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|604
1724803200000|2024-08-28 00:00:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|873
1724806800000|2024-08-28 01:00:00|12455.1|12451.1|12445.8|12441.8|12459.8|12455.8|12444.2|12440.2|3249
1724810400000|2024-08-28 02:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1117
1724814000000|2024-08-28 03:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1145
1724817600000|2024-08-28 04:00:00|12442.6|12438.6|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|636
1724821200000|2024-08-28 05:00:00|12447.3|12443.3|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|1052
1724824800000|2024-08-28 06:00:00|12441.1|12437.1|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|2988
1724828400000|2024-08-28 07:00:00|12445.8|12441.8|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|5344
1724832000000|2024-08-28 08:00:00|12444.2|12440.2|12447.3|12443.3|12459.8|12455.8|12444.2|12440.2|5966
1724835600000|2024-08-28 09:00:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12447.3|12443.3|5349
1724839200000|2024-08-28 10:00:00|12458.3|12454.3|12472.3|12468.3|12472.3|12468.3|12456.7|12452.7|2810
1724842800000|2024-08-28 11:00:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|21315
1724846400000|2024-08-28 12:00:00|12472.3|12468.3|12450.4|12446.4|12472.3|12468.3|12431.7|12427.7|44701
1724850000000|2024-08-28 13:00:00|12447.3|12443.3|12431.7|12427.7|12453.6|12449.6|12425.4|12421.4|33018
1724853600000|2024-08-28 14:00:00|12430.1|12426.1|12450.4|12446.4|12453.6|12449.6|12428.6|12424.6|13857
1724857200000|2024-08-28 15:00:00|12453.6|12449.6|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|27458
1724860800000|2024-08-28 16:00:00|12434.8|12430.8|12422.3|12418.3|12444.2|12440.2|12422.3|12418.3|13063
1724864400000|2024-08-28 17:00:00|12423.9|12419.9|12434.8|12430.8|12434.8|12430.8|12419.2|12415.2|19040
1724868000000|2024-08-28 18:00:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12416.1|12412.1|12744
1724871600000|2024-08-28 19:00:00|12420.8|12416.8|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|16704
1724875200000|2024-08-28 20:00:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|20570
1724882400000|2024-08-28 22:00:00|12433.3|12429.3|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|996
1724886000000|2024-08-28 23:00:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|721
1724889600000|2024-08-29 00:00:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1477
1724893200000|2024-08-29 01:00:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|1041
1724896800000|2024-08-29 02:00:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1009
1724900400000|2024-08-29 03:00:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|919
1724904000000|2024-08-29 04:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|480
1724907600000|2024-08-29 05:00:00|12423.9|12419.9|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|1319
1724911200000|2024-08-29 06:00:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1889
1724914800000|2024-08-29 07:00:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12409.8|12405.8|3484
1724918400000|2024-08-29 08:00:00|12425.4|12421.4|12453.6|12449.6|12462.9|12458.9|12425.4|12421.4|6300
1724922000000|2024-08-29 09:00:00|12455.1|12451.1|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|2807
1724925600000|2024-08-29 10:00:00|12448.9|12444.9|12434.8|12430.8|12450.4|12446.4|12428.6|12424.6|3291
1724929200000|2024-08-29 11:00:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12428.6|12424.6|3207
1724932800000|2024-08-29 12:00:00|12444.2|12440.2|12378.6|12374.6|12447.3|12443.3|12372.3|12368.3|25538
1724936400000|2024-08-29 13:00:00|12375.4|12371.4|12366.1|12362.1|12381.7|12377.7|12353.6|12349.6|21748
1724940000000|2024-08-29 14:00:00|12369.2|12365.2|12347.3|12343.3|12384.8|12380.8|12341.1|12337.1|16497
1724943600000|2024-08-29 15:00:00|12350.4|12346.4|12369.2|12365.2|12369.2|12365.2|12347.3|12343.3|11471
1724947200000|2024-08-29 16:00:00|12366.1|12362.1|12381.7|12377.7|12384.8|12380.8|12366.1|12362.1|20448
1724950800000|2024-08-29 17:00:00|12383.3|12379.3|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|10175
1724954400000|2024-08-29 18:00:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|22298
1724958000000|2024-08-29 19:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|11784
1724961600000|2024-08-29 20:00:00|12381.7|12377.7|12394.2|12390.2|12394.2|12390.2|12378.6|12374.6|14002
1724968800000|2024-08-29 22:00:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|859
1724972400000|2024-08-29 23:00:00|12384.8|12380.8|12384.8|12380.8|12386.4|12382.4|12375.4|12371.4|1283
1724976000000|2024-08-30 00:00:00|12381.7|12377.7|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1188
1724979600000|2024-08-30 01:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|1308
1724983200000|2024-08-30 02:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|512
1724986800000|2024-08-30 03:00:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|1205
1724990400000|2024-08-30 04:00:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|577
1724994000000|2024-08-30 05:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|428
1724997600000|2024-08-30 06:00:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|2475
1725001200000|2024-08-30 07:00:00|12384.8|12380.8|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|4014
1725004800000|2024-08-30 08:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|2638
1725008400000|2024-08-30 09:00:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12394.2|12390.2|3510
1724425200000|2024-08-23 15:00:00|12494.2|12490.2|12484.8|12480.8|12506.7|12502.7|12478.6|12474.6|51540
1724428800000|2024-08-23 16:00:00|12483.3|12479.3|12469.2|12465.2|12491.1|12487.1|12469.2|12465.2|26377
1724432400000|2024-08-23 17:00:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12456.7|12452.7|11367
1724436000000|2024-08-23 18:00:00|12472.3|12468.3|12481.7|12477.7|12494.2|12490.2|12472.3|12468.3|13467
1724439600000|2024-08-23 19:00:00|12478.6|12474.6|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|17354
1724443200000|2024-08-23 20:00:00|12484.8|12480.8|12486.4|12482.4|12497.3|12493.3|12484.8|12480.8|24677
1724623200000|2024-08-25 22:00:00|12491.1|12487.1|12500.4|12496.4|12503.6|12499.6|12481.7|12477.7|236
1724626800000|2024-08-25 23:00:00|12498.9|12494.9|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|543
1724630400000|2024-08-26 00:00:00|12503.6|12499.6|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|1217
1724634000000|2024-08-26 01:00:00|12505.1|12501.1|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|761
1724637600000|2024-08-26 02:00:00|12505.1|12501.1|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|3234
1724641200000|2024-08-26 03:00:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|334
1724644800000|2024-08-26 04:00:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|287
1724648400000|2024-08-26 05:00:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|1506
1724652000000|2024-08-26 06:00:00|12508.3|12504.3|12503.6|12499.6|12516.1|12512.1|12500.4|12496.4|5054
1724655600000|2024-08-26 07:00:00|12500.4|12496.4|12487.9|12483.9|12503.6|12499.6|12484.8|12480.8|4765
1724659200000|2024-08-26 08:00:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|6446
1724662800000|2024-08-26 09:00:00|12492.6|12488.6|12503.6|12499.6|12503.6|12499.6|12484.8|12480.8|7369
1724666400000|2024-08-26 10:00:00|12500.4|12496.4|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|2442
1724670000000|2024-08-26 11:00:00|12495.8|12491.8|12475.4|12471.4|12497.3|12493.3|12462.9|12458.9|7514
1724673600000|2024-08-26 12:00:00|12472.3|12468.3|12506.7|12502.7|12511.4|12507.4|12453.6|12449.6|74533
1724677200000|2024-08-26 13:00:00|12509.8|12505.8|12453.6|12449.6|12528.6|12524.6|12453.6|12449.6|65339
1724680800000|2024-08-26 14:00:00|12456.7|12452.7|12500.4|12496.4|12512.9|12508.9|12453.6|12449.6|39643
1724684400000|2024-08-26 15:00:00|12497.3|12493.3|12469.2|12465.2|12500.4|12496.4|12466.1|12462.1|29093
1724688000000|2024-08-26 16:00:00|12472.3|12468.3|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|81384
1724691600000|2024-08-26 17:00:00|12470.8|12466.8|12475.4|12471.4|12484.8|12480.8|12469.2|12465.2|44055
1724695200000|2024-08-26 18:00:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|44124
1724698800000|2024-08-26 19:00:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|147273
1724702400000|2024-08-26 20:00:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|15087
1724709600000|2024-08-26 22:00:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|481
1724713200000|2024-08-26 23:00:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|502
1724716800000|2024-08-27 00:00:00|12483.3|12479.3|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1040
1724720400000|2024-08-27 01:00:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|1128
1724724000000|2024-08-27 02:00:00|12484.8|12480.8|12472.3|12468.3|12484.8|12480.8|12469.2|12465.2|2648
1724727600000|2024-08-27 03:00:00|12469.2|12465.2|12462.9|12458.9|12475.4|12471.4|12459.8|12455.8|1128
1724731200000|2024-08-27 04:00:00|12464.5|12460.5|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|1101
1724734800000|2024-08-27 05:00:00|12459.8|12455.8|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1407
1724738400000|2024-08-27 06:00:00|12462.9|12458.9|12472.3|12468.3|12475.4|12471.4|12456.7|12452.7|2733
1724742000000|2024-08-27 07:00:00|12469.2|12465.2|12472.3|12468.3|12478.6|12474.6|12459.8|12455.8|7849
1724745600000|2024-08-27 08:00:00|12469.2|12465.2|12447.3|12443.3|12472.3|12468.3|12441.1|12437.1|8090
1724749200000|2024-08-27 09:00:00|12445.8|12441.8|12437.9|12433.9|12453.6|12449.6|12434.8|12430.8|19531
1724752800000|2024-08-27 10:00:00|12441.1|12437.1|12425.4|12421.4|12444.2|12440.2|12419.2|12415.2|16960
1724756400000|2024-08-27 11:00:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12409.8|12405.8|25421
1724760000000|2024-08-27 12:00:00|12416.1|12412.1|12397.3|12393.3|12422.3|12418.3|12384.8|12380.8|48572
1724763600000|2024-08-27 13:00:00|12394.2|12390.2|12391.1|12387.1|12406.7|12402.7|12391.1|12387.1|42695
1724767200000|2024-08-27 14:00:00|12389.5|12385.5|12416.1|12412.1|12416.1|12412.1|12387.9|12383.9|61553
1724770800000|2024-08-27 15:00:00|12419.2|12415.2|12409.8|12405.8|12428.6|12424.6|12406.7|12402.7|29390
1724774400000|2024-08-27 16:00:00|12406.7|12402.7|12425.4|12421.4|12425.4|12421.4|12403.6|12399.6|24019
1724778000000|2024-08-27 17:00:00|12423.9|12419.9|12437.9|12433.9|12437.9|12433.9|12416.1|12412.1|20791
1724781600000|2024-08-27 18:00:00|12441.1|12437.1|12437.9|12433.9|12453.6|12449.6|12434.8|12430.8|23056
1724785200000|2024-08-27 19:00:00|12434.8|12430.8|12441.1|12437.1|12447.3|12443.3|12428.6|12424.6|92243
1724788800000|2024-08-27 20:00:00|12437.9|12433.9|12450.4|12446.4|12458.3|12454.3|12431.7|12427.7|46541
1724796000000|2024-08-27 22:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|2091
1724799600000|2024-08-27 23:00:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|604
1724803200000|2024-08-28 00:00:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|873
1724806800000|2024-08-28 01:00:00|12455.1|12451.1|12445.8|12441.8|12459.8|12455.8|12444.2|12440.2|3249
1724810400000|2024-08-28 02:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1117
1724814000000|2024-08-28 03:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1145
1724817600000|2024-08-28 04:00:00|12442.6|12438.6|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|636
1724821200000|2024-08-28 05:00:00|12447.3|12443.3|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|1052
1724824800000|2024-08-28 06:00:00|12441.1|12437.1|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|2988
1724828400000|2024-08-28 07:00:00|12445.8|12441.8|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|5344
1724832000000|2024-08-28 08:00:00|12444.2|12440.2|12447.3|12443.3|12459.8|12455.8|12444.2|12440.2|5966
1724835600000|2024-08-28 09:00:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12447.3|12443.3|5349
1724839200000|2024-08-28 10:00:00|12458.3|12454.3|12472.3|12468.3|12472.3|12468.3|12456.7|12452.7|2810
1724842800000|2024-08-28 11:00:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|21315
1724846400000|2024-08-28 12:00:00|12472.3|12468.3|12450.4|12446.4|12472.3|12468.3|12431.7|12427.7|44701
1724850000000|2024-08-28 13:00:00|12447.3|12443.3|12431.7|12427.7|12453.6|12449.6|12425.4|12421.4|33018
1724853600000|2024-08-28 14:00:00|12430.1|12426.1|12450.4|12446.4|12453.6|12449.6|12428.6|12424.6|13857
1724857200000|2024-08-28 15:00:00|12453.6|12449.6|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|27458
1724860800000|2024-08-28 16:00:00|12434.8|12430.8|12422.3|12418.3|12444.2|12440.2|12422.3|12418.3|13063
1724864400000|2024-08-28 17:00:00|12423.9|12419.9|12434.8|12430.8|12434.8|12430.8|12419.2|12415.2|19040
1724868000000|2024-08-28 18:00:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12416.1|12412.1|12744
1724871600000|2024-08-28 19:00:00|12420.8|12416.8|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|16704
1724875200000|2024-08-28 20:00:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|20570
1724882400000|2024-08-28 22:00:00|12433.3|12429.3|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|996
1724886000000|2024-08-28 23:00:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|721
1724889600000|2024-08-29 00:00:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1477
1724893200000|2024-08-29 01:00:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|1041
1724896800000|2024-08-29 02:00:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1009
1724900400000|2024-08-29 03:00:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|919
1724904000000|2024-08-29 04:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|480
1724907600000|2024-08-29 05:00:00|12423.9|12419.9|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|1319
1724911200000|2024-08-29 06:00:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1889
1724914800000|2024-08-29 07:00:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12409.8|12405.8|3484
1724918400000|2024-08-29 08:00:00|12425.4|12421.4|12453.6|12449.6|12462.9|12458.9|12425.4|12421.4|6300
1724922000000|2024-08-29 09:00:00|12455.1|12451.1|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|2807
1724925600000|2024-08-29 10:00:00|12448.9|12444.9|12434.8|12430.8|12450.4|12446.4|12428.6|12424.6|3291
1724929200000|2024-08-29 11:00:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12428.6|12424.6|3207
1724932800000|2024-08-29 12:00:00|12444.2|12440.2|12378.6|12374.6|12447.3|12443.3|12372.3|12368.3|25538
1724936400000|2024-08-29 13:00:00|12375.4|12371.4|12366.1|12362.1|12381.7|12377.7|12353.6|12349.6|21748
1724940000000|2024-08-29 14:00:00|12369.2|12365.2|12347.3|12343.3|12384.8|12380.8|12341.1|12337.1|16497
1724943600000|2024-08-29 15:00:00|12350.4|12346.4|12369.2|12365.2|12369.2|12365.2|12347.3|12343.3|11471
1724947200000|2024-08-29 16:00:00|12366.1|12362.1|12381.7|12377.7|12384.8|12380.8|12366.1|12362.1|20448
1724950800000|2024-08-29 17:00:00|12383.3|12379.3|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|10175
1724954400000|2024-08-29 18:00:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|22298
1724958000000|2024-08-29 19:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|11784
1724961600000|2024-08-29 20:00:00|12381.7|12377.7|12394.2|12390.2|12394.2|12390.2|12378.6|12374.6|14002
1724968800000|2024-08-29 22:00:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|859
1724972400000|2024-08-29 23:00:00|12384.8|12380.8|12384.8|12380.8|12386.4|12382.4|12375.4|12371.4|1283
1724976000000|2024-08-30 00:00:00|12381.7|12377.7|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1188
1724979600000|2024-08-30 01:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|1308
1724983200000|2024-08-30 02:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|512
1724986800000|2024-08-30 03:00:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|1205
1724990400000|2024-08-30 04:00:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|577
1724994000000|2024-08-30 05:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|428
1724997600000|2024-08-30 06:00:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|2475
1725001200000|2024-08-30 07:00:00|12384.8|12380.8|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|4014
1725004800000|2024-08-30 08:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|2638
1725008400000|2024-08-30 09:00:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12394.2|12390.2|3510
1725012000000|2024-08-30 10:00:00|12403.6|12399.6|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|2777
1725015600000|2024-08-30 11:00:00|12403.6|12399.6|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|4253
1725019200000|2024-08-30 12:00:00|12394.2|12390.2|12375.4|12371.4|12406.7|12402.7|12356.7|12352.7|18954
1725022800000|2024-08-30 13:00:00|12378.6|12374.6|12384.8|12380.8|12397.3|12393.3|12372.3|12368.3|14192
1725026400000|2024-08-30 14:00:00|12386.4|12382.4|12381.7|12377.7|12412.9|12408.9|12375.4|12371.4|21520
1725030000000|2024-08-30 15:00:00|12378.6|12374.6|12362.9|12358.9|12394.2|12390.2|12359.8|12355.8|10851
1725033600000|2024-08-30 16:00:00|12359.8|12355.8|12312.9|12308.9|12362.9|12358.9|12306.7|12302.7|23762
1725037200000|2024-08-30 17:00:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12306.7|12302.7|11409
1725040800000|2024-08-30 18:00:00|12322.3|12318.3|12316.1|12312.1|12328.6|12324.6|12306.7|12302.7|11985
1725044400000|2024-08-30 19:00:00|12312.9|12308.9|12291.1|12287.1|12325.4|12321.4|12281.7|12277.7|35731
1725048000000|2024-08-30 20:00:00|12287.9|12283.9|12316.1|12312.1|12325.4|12321.4|12269.2|12265.2|25519
1725228000000|2024-09-01 22:00:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|1736
1725231600000|2024-09-01 23:00:00|12306.7|12302.7|12312.9|12308.9|12316.1|12312.1|12303.6|12299.6|1807
1725235200000|2024-09-02 00:00:00|12311.4|12307.4|12303.6|12299.6|12316.1|12312.1|12303.6|12299.6|1305
1725238800000|2024-09-02 01:00:00|12306.7|12302.7|12302|12298|12309.8|12305.8|12300.4|12296.4|990
1725242400000|2024-09-02 02:00:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|560
1725246000000|2024-09-02 03:00:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|666
1725249600000|2024-09-02 04:00:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|298
1725253200000|2024-09-02 05:00:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1131
1725256800000|2024-09-02 06:00:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|2115
1725260400000|2024-09-02 07:00:00|12275.4|12271.4|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|2109
1725264000000|2024-09-02 08:00:00|12264.5|12260.5|12266.1|12262.1|12272.3|12268.3|12256.7|12252.7|2753
1725267600000|2024-09-02 09:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|1411
1725271200000|2024-09-02 10:00:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|1882
1725274800000|2024-09-02 11:00:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|1747
1725278400000|2024-09-02 12:00:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|2840
1725282000000|2024-09-02 13:00:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|1237
1725285600000|2024-09-02 14:00:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|1582
1725289200000|2024-09-02 15:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|836
1725292800000|2024-09-02 16:00:00|||||||||1042
1725314400000|2024-09-02 22:00:00|12273.9|12269.9|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|407
1725318000000|2024-09-02 23:00:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|1107
1725321600000|2024-09-03 00:00:00|12280.1|12276.1|12287.9|12283.9|12291.1|12287.1|12275.4|12271.4|1609
1725325200000|2024-09-03 01:00:00|12291.1|12287.1|12300.4|12296.4|12303.6|12299.6|12291.1|12287.1|2137
1725328800000|2024-09-03 02:00:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1083
1725332400000|2024-09-03 03:00:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|786
1725336000000|2024-09-03 04:00:00|12300.4|12296.4|12300.4|12296.4|12305.1|12301.1|12300.4|12296.4|1436
1725339600000|2024-09-03 05:00:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1100
1725343200000|2024-09-03 06:00:00|12297.3|12293.3|12309.8|12305.8|12316.1|12312.1|12297.3|12293.3|3866
1725346800000|2024-09-03 07:00:00|12312.9|12308.9|12322.3|12318.3|12322.3|12318.3|12309.8|12305.8|3523
1725350400000|2024-09-03 08:00:00|12319.2|12315.2|12312.9|12308.9|12325.4|12321.4|12309.8|12305.8|4990
1725354000000|2024-09-03 09:00:00|12316.1|12312.1|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|4025
1725357600000|2024-09-03 10:00:00|12309.8|12305.8|12319.2|12315.2|12322.3|12318.3|12306.7|12302.7|1966
1725361200000|2024-09-03 11:00:00|12316.1|12312.1|12300.4|12296.4|12316.1|12312.1|12294.2|12290.2|4734
1725364800000|2024-09-03 12:00:00|12303.6|12299.6|12366.1|12362.1|12366.1|12362.1|12294.2|12290.2|22507
1725368400000|2024-09-03 13:00:00|12362.9|12358.9|12434.8|12430.8|12444.2|12440.2|12362.9|12358.9|46289
1725372000000|2024-09-03 14:00:00|12459.8|12455.8|12434.8|12430.8|12464.5|12460.5|12419.2|12415.2|28319
1725375600000|2024-09-03 15:00:00|12431.7|12427.7|12406.7|12402.7|12434.8|12430.8|12403.6|12399.6|11575
1725379200000|2024-09-03 16:00:00|12409.8|12405.8|12403.6|12399.6|12416.1|12412.1|12394.2|12390.2|6486
1725382800000|2024-09-03 17:00:00|12400.4|12396.4|12397.3|12393.3|12416.1|12412.1|12397.3|12393.3|6430
1725386400000|2024-09-03 18:00:00|12395.8|12391.8|12419.2|12415.2|12419.2|12415.2|12394.2|12390.2|16071
1725390000000|2024-09-03 19:00:00|12416.1|12412.1|12425.4|12421.4|12428.6|12424.6|12416.1|12412.1|15846
1725393600000|2024-09-03 20:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12403.6|12399.6|18263
1725400800000|2024-09-03 22:00:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|1445
1725404400000|2024-09-03 23:00:00|12417.6|12413.6|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|742
1725408000000|2024-09-04 00:00:00|12422.3|12418.3|12441.1|12437.1|12444.2|12440.2|12416.1|12412.1|3599
1725411600000|2024-09-04 01:00:00|12437.9|12433.9|12425.4|12421.4|12441.1|12437.1|12416.1|12412.1|2604
1725415200000|2024-09-04 02:00:00|12428.6|12424.6|12425.4|12421.4|12434.8|12430.8|12422.3|12418.3|1812
1725418800000|2024-09-04 03:00:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|1062
1725422400000|2024-09-04 04:00:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|1014
1725426000000|2024-09-04 05:00:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1908
1725429600000|2024-09-04 06:00:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12428.6|12424.6|4269
1725433200000|2024-09-04 07:00:00|12441.1|12437.1|12456.7|12452.7|12456.7|12452.7|12441.1|12437.1|6232
1725436800000|2024-09-04 08:00:00|12459.8|12455.8|12444.2|12440.2|12459.8|12455.8|12441.1|12437.1|3322
1725440400000|2024-09-04 09:00:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|2446
1725444000000|2024-09-04 10:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|3337
1725447600000|2024-09-04 11:00:00|12447.3|12443.3|12459.8|12455.8|12462.9|12458.9|12447.3|12443.3|5975
1725451200000|2024-09-04 12:00:00|12456.7|12452.7|12422.3|12418.3|12459.8|12455.8|12412.9|12408.9|14957
1725454800000|2024-09-04 13:00:00|12425.4|12421.4|12437.9|12433.9|12450.4|12446.4|12409.8|12405.8|17060
1725458400000|2024-09-04 14:00:00|12477|12473|12481.7|12477.7|12509.8|12505.8|12466.1|12462.1|34153
1725462000000|2024-09-04 15:00:00|12478.6|12474.6|12475.4|12471.4|12487.9|12483.9|12462.9|12458.9|12956
1725465600000|2024-09-04 16:00:00|12472.3|12468.3|12494.2|12490.2|12500.4|12496.4|12472.3|12468.3|9368
1725469200000|2024-09-04 17:00:00|12497.3|12493.3|12503.6|12499.6|12512.9|12508.9|12494.2|12490.2|8846
1725472800000|2024-09-04 18:00:00|12500.4|12496.4|12519.2|12515.2|12522.3|12518.3|12500.4|12496.4|14886
1725476400000|2024-09-04 19:00:00|12516.1|12512.1|12528.6|12524.6|12537.9|12533.9|12516.1|12512.1|12587
1725480000000|2024-09-04 20:00:00|12525.4|12521.4|12528.6|12524.6|12534.8|12530.8|12519.2|12515.2|10812
1725487200000|2024-09-04 22:00:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|557
1725490800000|2024-09-04 23:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1655
1725494400000|2024-09-05 00:00:00|12531.7|12527.7|12519.2|12515.2|12537.9|12533.9|12512.9|12508.9|2395
1725498000000|2024-09-05 01:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|2896
1725501600000|2024-09-05 02:00:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|990
1725505200000|2024-09-05 03:00:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|1121
1725508800000|2024-09-05 04:00:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|701
1725512400000|2024-09-05 05:00:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|840
1725516000000|2024-09-05 06:00:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|3383
1725519600000|2024-09-05 07:00:00|12525.4|12521.4|12516.1|12512.1|12534.8|12530.8|12512.9|12508.9|6337
1725523200000|2024-09-05 08:00:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|3411
1725526800000|2024-09-05 09:00:00|12511.4|12507.4|12516.1|12512.1|12522.3|12518.3|12506.7|12502.7|2346
1725530400000|2024-09-05 10:00:00|12512.9|12508.9|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|1486
1725534000000|2024-09-05 11:00:00|12509.8|12505.8|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|4439
1725537600000|2024-09-05 12:00:00|12519.2|12515.2|12562.9|12558.9|12569.2|12565.2|12512.9|12508.9|22012
1725541200000|2024-09-05 13:00:00|12566.1|12562.1|12572.3|12568.3|12578.6|12574.6|12553.6|12549.6|12768
1725544800000|2024-09-05 14:00:00|12553.6|12549.6|12516.1|12512.1|12573.9|12569.9|12512.9|12508.9|24308
1725548400000|2024-09-05 15:00:00|12512.9|12508.9|12544.2|12540.2|12550.4|12546.4|12506.7|12502.7|15585
1725552000000|2024-09-05 16:00:00|12541.1|12537.1|12556.7|12552.7|12562.9|12558.9|12534.8|12530.8|12484
1725555600000|2024-09-05 17:00:00|12553.6|12549.6|12572.3|12568.3|12578.6|12574.6|12553.6|12549.6|7890
1725559200000|2024-09-05 18:00:00|12569.2|12565.2|12569.2|12565.2|12584.8|12580.8|12559.8|12555.8|12781
1725562800000|2024-09-05 19:00:00|12572.3|12568.3|12572.3|12568.3|12581.7|12577.7|12566.1|12562.1|14651
1725566400000|2024-09-05 20:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|9139
1725573600000|2024-09-05 22:00:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|427
1725577200000|2024-09-05 23:00:00|12572.3|12568.3|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|1044
1725580800000|2024-09-06 00:00:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|1604
1725584400000|2024-09-06 01:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|2381
1725588000000|2024-09-06 02:00:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12569.2|12565.2|952
1725591600000|2024-09-06 03:00:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|852
1725595200000|2024-09-06 04:00:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|1315
1725598800000|2024-09-06 05:00:00|12591.1|12587.1|12597.3|12593.3|12603.6|12599.6|12591.1|12587.1|2377
1725602400000|2024-09-06 06:00:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|2977
1725606000000|2024-09-06 07:00:00|12612.9|12608.9|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|5986
1725609600000|2024-09-06 08:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|4040
1725613200000|2024-09-06 09:00:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|2524
1725616800000|2024-09-06 10:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|2911
1725620400000|2024-09-06 11:00:00|12619.2|12615.2|12609.8|12605.8|12625.4|12621.4|12609.8|12605.8|8460
1725624000000|2024-09-06 12:00:00|12612.9|12608.9|12600.4|12596.4|12672.3|12668.3|12519.2|12515.2|32680
1725627600000|2024-09-06 13:00:00|12597.3|12593.3|12541.1|12537.1|12606.7|12602.7|12525.4|12521.4|36089
1725631200000|2024-09-06 14:00:00|12544.2|12540.2|12644.2|12640.2|12650.4|12646.4|12544.2|12540.2|41486
1725634800000|2024-09-06 15:00:00|12647.3|12643.3|12650.4|12646.4|12681.7|12677.7|12628.6|12624.6|45878
1725638400000|2024-09-06 16:00:00|12647.3|12643.3|12575.4|12571.4|12650.4|12646.4|12566.1|12562.1|22934
1725642000000|2024-09-06 17:00:00|12578.6|12574.6|12587.9|12583.9|12609.8|12605.8|12559.8|12555.8|15438
1725645600000|2024-09-06 18:00:00|12584.8|12580.8|12584.8|12580.8|12594.2|12590.2|12566.1|12562.1|14100
1725649200000|2024-09-06 19:00:00|12586.4|12582.4|12581.7|12577.7|12591.1|12587.1|12569.2|12565.2|12291
1725652800000|2024-09-06 20:00:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12566.1|12562.1|10561
1725832800000|2024-09-08 22:00:00|12575.4|12571.4|12562.9|12558.9|12578.6|12574.6|12556.7|12552.7|1861
1725836400000|2024-09-08 23:00:00|12566.1|12562.1|12547.3|12543.3|12566.1|12562.1|12547.3|12543.3|1517
1725840000000|2024-09-09 00:00:00|12544.2|12540.2|12544.2|12540.2|12553.6|12549.6|12537.9|12533.9|3109
1725843600000|2024-09-09 01:00:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|2183
1725847200000|2024-09-09 02:00:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|1081
1725850800000|2024-09-09 03:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|1006
1725854400000|2024-09-09 04:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|1018
1725858000000|2024-09-09 05:00:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|996
1725861600000|2024-09-09 06:00:00|12541.1|12537.1|12544.2|12540.2|12556.7|12552.7|12534.8|12530.8|3675
1725865200000|2024-09-09 07:00:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12528.6|12524.6|3993
1725868800000|2024-09-09 08:00:00|12541.1|12537.1|12519.2|12515.2|12544.2|12540.2|12512.9|12508.9|3966
1725872400000|2024-09-09 09:00:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|2827
1725876000000|2024-09-09 10:00:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|3459
1725879600000|2024-09-09 11:00:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12525.4|12521.4|4283
1725883200000|2024-09-09 12:00:00|12537.9|12533.9|12550.4|12546.4|12562.9|12558.9|12528.6|12524.6|12254
1725886800000|2024-09-09 13:00:00|12553.6|12549.6|12566.1|12562.1|12572.3|12568.3|12537.9|12533.9|12568
1725890400000|2024-09-09 14:00:00|12562.9|12558.9|12600.4|12596.4|12600.4|12596.4|12550.4|12546.4|14946
1725894000000|2024-09-09 15:00:00|12597.3|12593.3|12603.6|12599.6|12609.8|12605.8|12587.9|12583.9|9950
1725897600000|2024-09-09 16:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12594.2|12590.2|9765
1725901200000|2024-09-09 17:00:00|12606.7|12602.7|12609.8|12605.8|12628.6|12624.6|12606.7|12602.7|9306
1725904800000|2024-09-09 18:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|8046
1725908400000|2024-09-09 19:00:00|12612.9|12608.9|12612.9|12608.9|12622.3|12618.3|12603.6|12599.6|10499
1725912000000|2024-09-09 20:00:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|9293
1725919200000|2024-09-09 22:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|514
1725922800000|2024-09-09 23:00:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|825
1725926400000|2024-09-10 00:00:00|12609.8|12605.8|12591.1|12587.1|12616.1|12612.1|12589.5|12585.5|2333
1725930000000|2024-09-10 01:00:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1419
1725933600000|2024-09-10 02:00:00|12594.2|12590.2|12597.3|12593.3|12603.6|12599.6|12591.1|12587.1|2074
1725937200000|2024-09-10 03:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|781
1725940800000|2024-09-10 04:00:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|697
1725944400000|2024-09-10 05:00:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|1488
1725948000000|2024-09-10 06:00:00|12609.8|12605.8|12591.1|12587.1|12609.8|12605.8|12591.1|12587.1|2431
1725951600000|2024-09-10 07:00:00|12594.2|12590.2|12578.6|12574.6|12594.2|12590.2|12578.6|12574.6|2838
1725955200000|2024-09-10 08:00:00|12581.7|12577.7|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|2575
1725958800000|2024-09-10 09:00:00|12587.9|12583.9|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|3149
1725962400000|2024-09-10 10:00:00|12603.6|12599.6|12584.8|12580.8|12606.7|12602.7|12584.8|12580.8|2254
1725966000000|2024-09-10 11:00:00|12581.7|12577.7|12584.8|12580.8|12591.1|12587.1|12575.4|12571.4|3993
1725969600000|2024-09-10 12:00:00|12581.7|12577.7|12612.9|12608.9|12616.1|12612.1|12575.4|12571.4|10002
1725973200000|2024-09-10 13:00:00|12616.1|12612.1|12609.8|12605.8|12625.4|12621.4|12600.4|12596.4|11803
1725976800000|2024-09-10 14:00:00|12612.9|12608.9|12647.3|12643.3|12650.4|12646.4|12606.7|12602.7|19690
1725980400000|2024-09-10 15:00:00|12650.4|12646.4|12684.8|12680.8|12686.4|12682.4|12647.3|12643.3|17860
1725984000000|2024-09-10 16:00:00|12681.7|12677.7|12666.1|12662.1|12691.1|12687.1|12659.8|12655.8|11470
1725987600000|2024-09-10 17:00:00|12662.9|12658.9|12681.7|12677.7|12691.1|12687.1|12653.6|12649.6|14436
1725991200000|2024-09-10 18:00:00|12680.1|12676.1|12694.2|12690.2|12700.4|12696.4|12672.3|12668.3|12366
1725994800000|2024-09-10 19:00:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12678.6|12674.6|16547
1725998400000|2024-09-10 20:00:00|12687.9|12683.9|12681.7|12677.7|12697.3|12693.3|12678.6|12674.6|14196
1726005600000|2024-09-10 22:00:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|1017
1726009200000|2024-09-10 23:00:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|1182
1726012800000|2024-09-11 00:00:00|12691.1|12687.1|12678.6|12674.6|12697.3|12693.3|12678.6|12674.6|2698
1726016400000|2024-09-11 01:00:00|12675.4|12671.4|12697.3|12693.3|12700.4|12696.4|12666.1|12662.1|6568
1726020000000|2024-09-11 02:00:00|12700.4|12696.4|12697.3|12693.3|12709.8|12705.8|12694.2|12690.2|4954
1726023600000|2024-09-11 03:00:00|12694.2|12690.2|12712.9|12708.9|12719.2|12715.2|12694.2|12690.2|3019
1726027200000|2024-09-11 04:00:00|12709.8|12705.8|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|2050
1726030800000|2024-09-11 05:00:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12719.2|12715.2|2255
1726034400000|2024-09-11 06:00:00|12719.2|12715.2|12725.4|12721.4|12731.7|12727.7|12716.1|12712.1|4278
1726038000000|2024-09-11 07:00:00|12728.6|12724.6|12728.6|12724.6|12741.1|12737.1|12719.2|12715.2|5294
1726041600000|2024-09-11 08:00:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12719.2|12715.2|3482
1726045200000|2024-09-11 09:00:00|12731.7|12727.7|12725.4|12721.4|12744.2|12740.2|12725.4|12721.4|3882
1726048800000|2024-09-11 10:00:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|4529
1726052400000|2024-09-11 11:00:00|12711.4|12707.4|12725.4|12721.4|12731.7|12727.7|12709.8|12705.8|6012
1726056000000|2024-09-11 12:00:00|12728.6|12724.6|12650.4|12646.4|12734.8|12730.8|12631.7|12627.7|32031
1726059600000|2024-09-11 13:00:00|12653.6|12649.6|12697.3|12693.3|12700.4|12696.4|12644.2|12640.2|23741
1726063200000|2024-09-11 14:00:00|12694.2|12690.2|12722.3|12718.3|12734.8|12730.8|12691.1|12687.1|26072
1726066800000|2024-09-11 15:00:00|12725.4|12721.4|12684.8|12680.8|12728.6|12724.6|12681.7|12677.7|16708
1726070400000|2024-09-11 16:00:00|12681.7|12677.7|12661.4|12657.4|12684.8|12680.8|12659.8|12655.8|12281
1726074000000|2024-09-11 17:00:00|12662.9|12658.9|12656.7|12652.7|12681.7|12677.7|12647.3|12643.3|14450
1726077600000|2024-09-11 18:00:00|12659.8|12655.8|12678.6|12674.6|12681.7|12677.7|12653.6|12649.6|8789
1726081200000|2024-09-11 19:00:00|12681.7|12677.7|12675.4|12671.4|12687.9|12683.9|12672.3|12668.3|15557
1726084800000|2024-09-11 20:00:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|10020
1726092000000|2024-09-11 22:00:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|1186
1726095600000|2024-09-11 23:00:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|618
1726099200000|2024-09-12 00:00:00|12669.2|12665.2|12659.8|12655.8|12672.3|12668.3|12656.7|12652.7|2191
1726102800000|2024-09-12 01:00:00|12661.4|12657.4|12662.9|12658.9|12669.2|12665.2|12653.6|12649.6|1833
1726106400000|2024-09-12 02:00:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|640
1726110000000|2024-09-12 03:00:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|1111
1726113600000|2024-09-12 04:00:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|664
1726117200000|2024-09-12 05:00:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|1085
1726120800000|2024-09-12 06:00:00|12666.1|12662.1|12650.4|12646.4|12669.2|12665.2|12650.4|12646.4|2283
1726124400000|2024-09-12 07:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12641.1|12637.1|4210
1726128000000|2024-09-12 08:00:00|12650.4|12646.4|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|4012
1726131600000|2024-09-12 09:00:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|2427
1726135200000|2024-09-12 10:00:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|2049
1726138800000|2024-09-12 11:00:00|12650.4|12646.4|12653.6|12649.6|12662.9|12658.9|12647.3|12643.3|5010
1726142400000|2024-09-12 12:00:00|12656.7|12652.7|12687.9|12683.9|12700.4|12696.4|12647.3|12643.3|23639
1726146000000|2024-09-12 13:00:00|12691.1|12687.1|12662.9|12658.9|12694.2|12690.2|12622.3|12618.3|24226
1726149600000|2024-09-12 14:00:00|12659.8|12655.8|12625.4|12621.4|12659.8|12655.8|12612.9|12608.9|18853
1726153200000|2024-09-12 15:00:00|12628.6|12624.6|12637.9|12633.9|12647.3|12643.3|12612.9|12608.9|15381
1726156800000|2024-09-12 16:00:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12609.8|12605.8|10129
1726160400000|2024-09-12 17:00:00|12620.8|12616.8|12619.2|12615.2|12631.7|12627.7|12597.3|12593.3|16578
1726164000000|2024-09-12 18:00:00|12616.1|12612.1|12634.8|12630.8|12637.9|12633.9|12606.7|12602.7|16352
1726167600000|2024-09-12 19:00:00|12637.9|12633.9|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|16964
1726171200000|2024-09-12 20:00:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|10809
1726178400000|2024-09-12 22:00:00|12650.4|12646.4|12656.7|12652.7|12658.3|12654.3|12647.3|12643.3|1340
1726182000000|2024-09-12 23:00:00|12659.8|12655.8|12678.6|12674.6|12678.6|12674.6|12659.8|12655.8|2305
1726185600000|2024-09-13 00:00:00|12675.4|12671.4|12680.1|12676.1|12681.7|12677.7|12672.3|12668.3|1875
1726189200000|2024-09-13 01:00:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|2165
1726192800000|2024-09-13 02:00:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|1059
1726196400000|2024-09-13 03:00:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|1453
1726200000000|2024-09-13 04:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|939
1726203600000|2024-09-13 05:00:00|12672.3|12668.3|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|1981
1726207200000|2024-09-13 06:00:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|3197
1726210800000|2024-09-13 07:00:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12666.1|12662.1|4568
1726214400000|2024-09-13 08:00:00|12681.7|12677.7|12691.1|12687.1|12709.8|12705.8|12681.7|12677.7|6272
1726218000000|2024-09-13 09:00:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12675.4|12671.4|3214
1726221600000|2024-09-13 10:00:00|12681.7|12677.7|12666.1|12662.1|12681.7|12677.7|12666.1|12662.1|2596
1726225200000|2024-09-13 11:00:00|12669.2|12665.2|12666.1|12662.1|12678.6|12674.6|12662.9|12658.9|4629
1726228800000|2024-09-13 12:00:00|12662.9|12658.9|12653.6|12649.6|12669.2|12665.2|12644.2|12640.2|11224
1726232400000|2024-09-13 13:00:00|12656.7|12652.7|12647.3|12643.3|12675.4|12671.4|12647.3|12643.3|16924
1726236000000|2024-09-13 14:00:00|12644.2|12640.2|12647.3|12643.3|12656.7|12652.7|12628.6|12624.6|17245
1726239600000|2024-09-13 15:00:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12644.2|12640.2|10536
1726243200000|2024-09-13 16:00:00|12653.6|12649.6|12672.3|12668.3|12675.4|12671.4|12650.4|12646.4|13528
1726246800000|2024-09-13 17:00:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|6867
1726250400000|2024-09-13 18:00:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|9635
1726254000000|2024-09-13 19:00:00|12669.2|12665.2|12656.7|12652.7|12672.3|12668.3|12653.6|12649.6|10135
1726257600000|2024-09-13 20:00:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|7366
1726441200000|2024-09-15 23:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|210
1726444800000|2024-09-16 00:00:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|1307
1726448400000|2024-09-16 01:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|539
1726452000000|2024-09-16 02:00:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|1786
1726455600000|2024-09-16 03:00:00|12669.2|12665.2|12678.6|12674.6|12681.7|12677.7|12669.2|12665.2|740
1726459200000|2024-09-16 04:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|330
1726462800000|2024-09-16 05:00:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12666.1|12662.1|429
1726466400000|2024-09-16 06:00:00|12667.6|12663.6|12681.7|12677.7|12687.9|12683.9|12667.6|12663.6|2736
1726470000000|2024-09-16 07:00:00|12684.8|12680.8|12672.3|12668.3|12687.9|12683.9|12672.3|12668.3|3072
1726473600000|2024-09-16 08:00:00|12675.4|12671.4|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|2583
1726477200000|2024-09-16 09:00:00|12675.4|12671.4|12662.9|12658.9|12681.7|12677.7|12659.8|12655.8|2755
1726480800000|2024-09-16 10:00:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|1992
1726484400000|2024-09-16 11:00:00|12675.4|12671.4|12694.2|12690.2|12694.2|12690.2|12675.4|12671.4|4018
1726488000000|2024-09-16 12:00:00|12697.3|12693.3|12669.2|12665.2|12706.7|12702.7|12653.6|12649.6|14556
1726491600000|2024-09-16 13:00:00|12666.1|12662.1|12666.1|12662.1|12691.1|12687.1|12653.6|12649.6|13268
1726495200000|2024-09-16 14:00:00|12669.2|12665.2|12703.6|12699.6|12703.6|12699.6|12659.8|12655.8|13317
1726498800000|2024-09-16 15:00:00|12706.7|12702.7|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|8844
1726502400000|2024-09-16 16:00:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12700.4|12696.4|6485
1726506000000|2024-09-16 17:00:00|12712.9|12708.9|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|8996
1726509600000|2024-09-16 18:00:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12709.8|12705.8|12267
1726513200000|2024-09-16 19:00:00|12716.1|12712.1|12722.3|12718.3|12731.7|12727.7|12712.9|12708.9|15528
1726516800000|2024-09-16 20:00:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12716.1|12712.1|11974
1726524000000|2024-09-16 22:00:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|379
1726527600000|2024-09-16 23:00:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|571
1726531200000|2024-09-17 00:00:00|12728.6|12724.6|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|1087
1726534800000|2024-09-17 01:00:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|1462
1726538400000|2024-09-17 02:00:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|698
1726542000000|2024-09-17 03:00:00|12723.9|12719.9|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1178
1726545600000|2024-09-17 04:00:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|265
1726549200000|2024-09-17 05:00:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|930
1726552800000|2024-09-17 06:00:00|12706.7|12702.7|12725.4|12721.4|12728.6|12724.6|12703.6|12699.6|1821
1726556400000|2024-09-17 07:00:00|12728.6|12724.6|12734.8|12730.8|12747.3|12743.3|12722.3|12718.3|5148
1726560000000|2024-09-17 08:00:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|2103
1726563600000|2024-09-17 09:00:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|3380
1726567200000|2024-09-17 10:00:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12728.6|12724.6|2919
1726570800000|2024-09-17 11:00:00|12731.7|12727.7|12753.6|12749.6|12759.8|12755.8|12728.6|12724.6|5647
1726574400000|2024-09-17 12:00:00|12750.4|12746.4|12716.1|12712.1|12766.1|12762.1|12709.8|12705.8|24280
1726578000000|2024-09-17 13:00:00|12719.2|12715.2|12697.3|12693.3|12744.2|12740.2|12691.1|12687.1|19509
1726581600000|2024-09-17 14:00:00|12700.4|12696.4|12712.9|12708.9|12719.2|12715.2|12694.2|12690.2|13723
1726585200000|2024-09-17 15:00:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12700.4|12696.4|12921
1726588800000|2024-09-17 16:00:00|12703.6|12699.6|12702|12698|12712.9|12708.9|12691.1|12687.1|12264
1726592400000|2024-09-17 17:00:00|12703.6|12699.6|12678.6|12674.6|12703.6|12699.6|12672.3|12668.3|16152
1726596000000|2024-09-17 18:00:00|12681.7|12677.7|12687.9|12683.9|12694.2|12690.2|12675.4|12671.4|15600
1726599600000|2024-09-17 19:00:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12675.4|12671.4|11406
1726603200000|2024-09-17 20:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|11937
1726610400000|2024-09-17 22:00:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|1116
1726614000000|2024-09-17 23:00:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|795
1726617600000|2024-09-18 00:00:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12681.7|12677.7|1153
1726621200000|2024-09-18 01:00:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|2324
1726624800000|2024-09-18 02:00:00|12689.5|12685.5|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|2045
1726628400000|2024-09-18 03:00:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|883
1726632000000|2024-09-18 04:00:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|513
1726635600000|2024-09-18 05:00:00|12691.1|12687.1|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|798
1726639200000|2024-09-18 06:00:00|12683.3|12679.3|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|1722
1726642800000|2024-09-18 07:00:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12666.1|12662.1|2483
1726646400000|2024-09-18 08:00:00|12666.1|12662.1|12653.6|12649.6|12669.2|12665.2|12653.6|12649.6|2584
1726650000000|2024-09-18 09:00:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|3306
1726653600000|2024-09-18 10:00:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|4104
1726657200000|2024-09-18 11:00:00|12650.4|12646.4|12634.8|12630.8|12650.4|12646.4|12628.6|12624.6|7313
1726660800000|2024-09-18 12:00:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12616.1|12612.1|11789
1726664400000|2024-09-18 13:00:00|12628.6|12624.6|12622.3|12618.3|12637.9|12633.9|12616.1|12612.1|11674
1726668000000|2024-09-18 14:00:00|12619.2|12615.2|12612.9|12608.9|12628.6|12624.6|12609.8|12605.8|12068
1726671600000|2024-09-18 15:00:00|12609.8|12605.8|12625.4|12621.4|12628.6|12624.6|12609.8|12605.8|8279
1726675200000|2024-09-18 16:00:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|5050
1726678800000|2024-09-18 17:00:00|12634.8|12630.8|12620.8|12616.8|12644.2|12640.2|12619.2|12615.2|12451
1726682400000|2024-09-18 18:00:00|12647.3|12643.3|12608.3|12604.3|12678.6|12674.6|12600.4|12596.4|48693
1726686000000|2024-09-18 19:00:00|12606.7|12602.7|12566.1|12562.1|12609.8|12605.8|12559.8|12555.8|42460
1726689600000|2024-09-18 20:00:00|12562.9|12558.9|12584.8|12580.8|12594.2|12590.2|12553.6|12549.6|14994
1726696800000|2024-09-18 22:00:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|1384
1726700400000|2024-09-18 23:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|1218
1726704000000|2024-09-19 00:00:00|12566.1|12562.1|12553.6|12549.6|12575.4|12571.4|12550.4|12546.4|2647
1726707600000|2024-09-19 01:00:00|12556.7|12552.7|12544.2|12540.2|12556.7|12552.7|12537.9|12533.9|2839
1726711200000|2024-09-19 02:00:00|12541.1|12537.1|12553.6|12549.6|12559.8|12555.8|12541.1|12537.1|3131
1726714800000|2024-09-19 03:00:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|1622
1726718400000|2024-09-19 04:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1285
1726722000000|2024-09-19 05:00:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|1715
1726725600000|2024-09-19 06:00:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12559.8|12555.8|3823
1726729200000|2024-09-19 07:00:00|12572.3|12568.3|12591.1|12587.1|12591.1|12587.1|12572.3|12568.3|6712
1726732800000|2024-09-19 08:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|4790
1726736400000|2024-09-19 09:00:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12572.3|12568.3|4691
1726740000000|2024-09-19 10:00:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|4458
1726743600000|2024-09-19 11:00:00|12575.4|12571.4|12556.7|12552.7|12578.6|12574.6|12547.3|12543.3|10907
1726747200000|2024-09-19 12:00:00|12553.6|12549.6|12475.4|12471.4|12556.7|12552.7|12475.4|12471.4|27139
1726750800000|2024-09-19 13:00:00|12472.3|12468.3|12506.7|12502.7|12512.9|12508.9|12472.3|12468.3|24513
1726754400000|2024-09-19 14:00:00|12509.8|12505.8|12522.3|12518.3|12534.8|12530.8|12500.4|12496.4|30076
1726758000000|2024-09-19 15:00:00|12525.4|12521.4|12509.8|12505.8|12525.4|12521.4|12506.7|12502.7|21856
1726761600000|2024-09-19 16:00:00|12506.7|12502.7|12500.4|12496.4|12519.2|12515.2|12500.4|12496.4|11298
1726765200000|2024-09-19 17:00:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12497.3|12493.3|13790
1726768800000|2024-09-19 18:00:00|12512.9|12508.9|12509.8|12505.8|12522.3|12518.3|12506.7|12502.7|14459
1726772400000|2024-09-19 19:00:00|12512.9|12508.9|12541.1|12537.1|12544.2|12540.2|12512.9|12508.9|14400
1726776000000|2024-09-19 20:00:00|12537.9|12533.9|12547.3|12543.3|12553.6|12549.6|12537.9|12533.9|13787
1726783200000|2024-09-19 22:00:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|1022
1726786800000|2024-09-19 23:00:00|12553.6|12549.6|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|1497
1726790400000|2024-09-20 00:00:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12544.2|12540.2|2024
1726794000000|2024-09-20 01:00:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|2180
1726797600000|2024-09-20 02:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|1291
1726801200000|2024-09-20 03:00:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|928
1726804800000|2024-09-20 04:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|926
1726808400000|2024-09-20 05:00:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12548.9|12544.9|860
1726812000000|2024-09-20 06:00:00|12553.6|12549.6|12547.3|12543.3|12559.8|12555.8|12544.2|12540.2|3915
1726815600000|2024-09-20 07:00:00|12544.2|12540.2|12556.7|12552.7|12562.9|12558.9|12541.1|12537.1|3745
1726819200000|2024-09-20 08:00:00|12559.8|12555.8|12566.1|12562.1|12572.3|12568.3|12556.7|12552.7|4171
1726822800000|2024-09-20 09:00:00|12569.2|12565.2|12547.3|12543.3|12569.2|12565.2|12547.3|12543.3|3380
1726826400000|2024-09-20 10:00:00|12544.2|12540.2|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|3270
1726830000000|2024-09-20 11:00:00|12534.8|12530.8|12522.3|12518.3|12534.8|12530.8|12516.1|12512.1|4917
1726833600000|2024-09-20 12:00:00|12519.2|12515.2|12525.4|12521.4|12553.6|12549.6|12519.2|12515.2|20174
1726837200000|2024-09-20 13:00:00|12528.6|12524.6|12506.7|12502.7|12531.7|12527.7|12494.2|12490.2|15639
1726840800000|2024-09-20 14:00:00|12503.6|12499.6|12494.2|12490.2|12509.8|12505.8|12487.9|12483.9|14102
1726844400000|2024-09-20 15:00:00|12491.1|12487.1|12506.7|12502.7|12506.7|12502.7|12481.7|12477.7|18396
1726848000000|2024-09-20 16:00:00|12509.8|12505.8|12537.9|12533.9|12544.2|12540.2|12497.3|12493.3|22229
1726851600000|2024-09-20 17:00:00|12534.8|12530.8|12525.4|12521.4|12541.1|12537.1|12525.4|12521.4|6788
1726855200000|2024-09-20 18:00:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|11457
1726858800000|2024-09-20 19:00:00|12531.7|12527.7|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|11885
1726862400000|2024-09-20 20:00:00|12525.4|12521.4|12506.7|12502.7|12525.4|12521.4|12506.7|12502.7|6566
1727042400000|2024-09-22 22:00:00|12487.9|12483.9|12500.4|12496.4|12506.7|12502.7|12487.9|12483.9|1456
1727046000000|2024-09-22 23:00:00|12502|12498|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|516
1727049600000|2024-09-23 00:00:00|12497.3|12493.3|12491.1|12487.1|12509.8|12505.8|12491.1|12487.1|2130
1727053200000|2024-09-23 01:00:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|568
1727056800000|2024-09-23 02:00:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|368
1727060400000|2024-09-23 03:00:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|575
1727064000000|2024-09-23 04:00:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|661
1727067600000|2024-09-23 05:00:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|670
1727071200000|2024-09-23 06:00:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12475.4|12471.4|2813
1727074800000|2024-09-23 07:00:00|12481.7|12477.7|12503.6|12499.6|12512.9|12508.9|12478.6|12474.6|7932
1727078400000|2024-09-23 08:00:00|12500.4|12496.4|12512.9|12508.9|12512.9|12508.9|12500.4|12496.4|2729
1727082000000|2024-09-23 09:00:00|12516.1|12512.1|12500.4|12496.4|12516.1|12512.1|12494.2|12490.2|3018
1727085600000|2024-09-23 10:00:00|12497.3|12493.3|12487.9|12483.9|12506.7|12502.7|12487.9|12483.9|2636
1727089200000|2024-09-23 11:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|7566
1727092800000|2024-09-23 12:00:00|12484.8|12480.8|12469.2|12465.2|12497.3|12493.3|12466.1|12462.1|14219
1727096400000|2024-09-23 13:00:00|12466.1|12462.1|12441.1|12437.1|12502|12498|12441.1|12437.1|21505
1727100000000|2024-09-23 14:00:00|12444.2|12440.2|12453.6|12449.6|12466.1|12462.1|12428.6|12424.6|17108
1727103600000|2024-09-23 15:00:00|12456.7|12452.7|12497.3|12493.3|12497.3|12493.3|12447.3|12443.3|12484
1727107200000|2024-09-23 16:00:00|12500.4|12496.4|12522.3|12518.3|12525.4|12521.4|12491.1|12487.1|19837
1727110800000|2024-09-23 17:00:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|6487
1727114400000|2024-09-23 18:00:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|8600
1727118000000|2024-09-23 19:00:00|12512.9|12508.9|12500.4|12496.4|12512.9|12508.9|12497.3|12493.3|9300
1727121600000|2024-09-23 20:00:00|12497.3|12493.3|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|7112
1727128800000|2024-09-23 22:00:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|968
1727132400000|2024-09-23 23:00:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|441
1727136000000|2024-09-24 00:00:00|12500.4|12496.4|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|2080
1727139600000|2024-09-24 01:00:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1678
1727143200000|2024-09-24 02:00:00|12503.6|12499.6|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|1236
1727146800000|2024-09-24 03:00:00|12491.1|12487.1|12481.7|12477.7|12494.2|12490.2|12481.7|12477.7|1172
1727150400000|2024-09-24 04:00:00|12478.6|12474.6|12478.6|12474.6|12484.8|12480.8|12472.3|12468.3|1480
1727154000000|2024-09-24 05:00:00|12475.4|12471.4|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|1446
1727157600000|2024-09-24 06:00:00|12487.9|12483.9|12469.2|12465.2|12491.1|12487.1|12466.1|12462.1|3042
1727161200000|2024-09-24 07:00:00|12466.1|12462.1|12453.6|12449.6|12469.2|12465.2|12450.4|12446.4|4316
1727164800000|2024-09-24 08:00:00|12450.4|12446.4|12431.7|12427.7|12456.7|12452.7|12422.3|12418.3|7493
1727168400000|2024-09-24 09:00:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|3807
1727172000000|2024-09-24 10:00:00|12422.3|12418.3|12434.8|12430.8|12434.8|12430.8|12416.1|12412.1|4458
1727175600000|2024-09-24 11:00:00|12431.7|12427.7|12419.2|12415.2|12434.8|12430.8|12416.1|12412.1|6259
1727179200000|2024-09-24 12:00:00|12416.1|12412.1|12412.9|12408.9|12431.7|12427.7|12394.2|12390.2|19318
1727182800000|2024-09-24 13:00:00|12416.1|12412.1|12431.7|12427.7|12437.9|12433.9|12406.7|12402.7|18415
1727186400000|2024-09-24 14:00:00|12434.8|12430.8|12487.9|12483.9|12491.1|12487.1|12434.8|12430.8|28983
1727190000000|2024-09-24 15:00:00|12491.1|12487.1|12475.4|12471.4|12494.2|12490.2|12469.2|12465.2|15640
1727193600000|2024-09-24 16:00:00|12478.6|12474.6|12494.2|12490.2|12497.3|12493.3|12478.6|12474.6|11323
1727197200000|2024-09-24 17:00:00|12495.8|12491.8|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|9740
1727200800000|2024-09-24 18:00:00|12497.3|12493.3|12506.7|12502.7|12519.2|12515.2|12497.3|12493.3|12804
1727204400000|2024-09-24 19:00:00|12503.6|12499.6|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|11664
1727208000000|2024-09-24 20:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|7028
1727215200000|2024-09-24 22:00:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|865
1727218800000|2024-09-24 23:00:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|586
1727222400000|2024-09-25 00:00:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|2205
1727226000000|2024-09-25 01:00:00|12503.6|12499.6|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|1750
1727229600000|2024-09-25 02:00:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|1274
1727233200000|2024-09-25 03:00:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|926
1727236800000|2024-09-25 04:00:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|556
1727240400000|2024-09-25 05:00:00|12487.9|12483.9|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|1539
1727244000000|2024-09-25 06:00:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|2172
1727247600000|2024-09-25 07:00:00|12497.3|12493.3|12503.6|12499.6|12519.2|12515.2|12497.3|12493.3|7551
1727251200000|2024-09-25 08:00:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|2686
1727254800000|2024-09-25 09:00:00|12494.2|12490.2|12475.4|12471.4|12497.3|12493.3|12475.4|12471.4|3369
1727258400000|2024-09-25 10:00:00|12478.6|12474.6|12466.1|12462.1|12481.7|12477.7|12466.1|12462.1|3732
1727262000000|2024-09-25 11:00:00|12469.2|12465.2|12459.8|12455.8|12469.2|12465.2|12459.8|12455.8|3518
1727265600000|2024-09-25 12:00:00|12456.7|12452.7|12466.1|12462.1|12469.2|12465.2|12437.9|12433.9|14408
1727269200000|2024-09-25 13:00:00|12462.9|12458.9|12456.7|12452.7|12466.1|12462.1|12434.8|12430.8|17945
1727272800000|2024-09-25 14:00:00|12453.6|12449.6|12444.2|12440.2|12456.7|12452.7|12431.7|12427.7|13846
1727276400000|2024-09-25 15:00:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12428.6|12424.6|10735
1727280000000|2024-09-25 16:00:00|12450.4|12446.4|12444.2|12440.2|12456.7|12452.7|12444.2|12440.2|8395
1727283600000|2024-09-25 17:00:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12428.6|12424.6|6571
1727287200000|2024-09-25 18:00:00|12437.9|12433.9|12431.7|12427.7|12447.3|12443.3|12431.7|12427.7|9515
1727290800000|2024-09-25 19:00:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|14515
1727294400000|2024-09-25 20:00:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|11401
1727301600000|2024-09-25 22:00:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|593
1727305200000|2024-09-25 23:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|866
1727308800000|2024-09-26 00:00:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|2238
1727312400000|2024-09-26 01:00:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|1244
1727316000000|2024-09-26 02:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|1520
1727319600000|2024-09-26 03:00:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|1851
1727323200000|2024-09-26 04:00:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|682
1727326800000|2024-09-26 05:00:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1253
1727330400000|2024-09-26 06:00:00|12428.6|12424.6|12431.7|12427.7|12437.9|12433.9|12425.4|12421.4|2760
1727334000000|2024-09-26 07:00:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12425.4|12421.4|4571
1727337600000|2024-09-26 08:00:00|12434.8|12430.8|12441.1|12437.1|12444.2|12440.2|12427|12423|3175
1727341200000|2024-09-26 09:00:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12441.1|12437.1|2490
1727344800000|2024-09-26 10:00:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12437.9|12433.9|3955
1727348400000|2024-09-26 11:00:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|5568
1727352000000|2024-09-26 12:00:00|12447.3|12443.3|12409.8|12405.8|12469.2|12465.2|12397.3|12393.3|29783
1727355600000|2024-09-26 13:00:00|12412.9|12408.9|12428.6|12424.6|12450.4|12446.4|12400.4|12396.4|25628
1727359200000|2024-09-26 14:00:00|12425.4|12421.4|12422.3|12418.3|12431.7|12427.7|12372.3|12368.3|29201
1727362800000|2024-09-26 15:00:00|12419.2|12415.2|12400.4|12396.4|12422.3|12418.3|12397.3|12393.3|11962
1727366400000|2024-09-26 16:00:00|12397.3|12393.3|12397.3|12393.3|12412.9|12408.9|12391.1|12387.1|6378
1727370000000|2024-09-26 17:00:00|12394.2|12390.2|12422.3|12418.3|12431.7|12427.7|12394.2|12390.2|9257
1727373600000|2024-09-26 18:00:00|12419.2|12415.2|12437.9|12433.9|12437.9|12433.9|12416.1|12412.1|12139
1727377200000|2024-09-26 19:00:00|12441.1|12437.1|12425.4|12421.4|12447.3|12443.3|12422.3|12418.3|12137
1727380800000|2024-09-26 20:00:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|11505
1727388000000|2024-09-26 22:00:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|514
1727391600000|2024-09-26 23:00:00|12419.2|12415.2|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|897
1727395200000|2024-09-27 00:00:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|1424
1727398800000|2024-09-27 01:00:00|12420.8|12416.8|12431.7|12427.7|12434.8|12430.8|12419.2|12415.2|1906
1727402400000|2024-09-27 02:00:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|847
1727406000000|2024-09-27 03:00:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1045
1727409600000|2024-09-27 04:00:00|12428.6|12424.6|12422.3|12418.3|12430.1|12426.1|12422.3|12418.3|431
1727413200000|2024-09-27 05:00:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|1511
1727416800000|2024-09-27 06:00:00|12425.4|12421.4|12441.1|12437.1|12444.2|12440.2|12406.7|12402.7|6140
1727420400000|2024-09-27 07:00:00|12444.2|12440.2|12469.2|12465.2|12472.3|12468.3|12437.9|12433.9|6972
1727424000000|2024-09-27 08:00:00|12472.3|12468.3|12450.4|12446.4|12472.3|12468.3|12444.2|12440.2|5345
1727427600000|2024-09-27 09:00:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|2136
1727431200000|2024-09-27 10:00:00|12441.1|12437.1|12434.8|12430.8|12444.2|12440.2|12431.7|12427.7|3671
1727434800000|2024-09-27 11:00:00|12437.9|12433.9|12450.4|12446.4|12450.4|12446.4|12431.7|12427.7|4754
1727438400000|2024-09-27 12:00:00|12453.6|12449.6|12494.2|12490.2|12494.2|12490.2|12444.2|12440.2|26832
1727442000000|2024-09-27 13:00:00|12491.1|12487.1|12484.8|12480.8|12494.2|12490.2|12459.8|12455.8|15096
1727445600000|2024-09-27 14:00:00|12483.3|12479.3|12456.7|12452.7|12487.9|12483.9|12447.3|12443.3|16621
1727449200000|2024-09-27 15:00:00|12459.8|12455.8|12472.3|12468.3|12472.3|12468.3|12450.4|12446.4|14596
1727452800000|2024-09-27 16:00:00|12475.4|12471.4|12487.9|12483.9|12500.4|12496.4|12475.4|12471.4|14641
1727456400000|2024-09-27 17:00:00|12491.1|12487.1|12481.7|12477.7|12494.2|12490.2|12478.6|12474.6|8110
1727460000000|2024-09-27 18:00:00|12478.6|12474.6|12487.9|12483.9|12491.1|12487.1|12478.6|12474.6|7123
1727463600000|2024-09-27 19:00:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12469.2|12465.2|15660
1727467200000|2024-09-27 20:00:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12472.3|12468.3|10251
1727647200000|2024-09-29 22:00:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12472.3|12468.3|1759
1727650800000|2024-09-29 23:00:00|12483.3|12479.3|12478.6|12474.6|12483.3|12479.3|12472.3|12468.3|1414
1727654400000|2024-09-30 00:00:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12469.2|12465.2|1801
1727658000000|2024-09-30 01:00:00|12477|12473|12481.7|12477.7|12487.9|12483.9|12472.3|12468.3|2291
1727661600000|2024-09-30 02:00:00|12478.6|12474.6|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|1040
1727665200000|2024-09-30 03:00:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|509
1727668800000|2024-09-30 04:00:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|847
1727672400000|2024-09-30 05:00:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|1200
1727676000000|2024-09-30 06:00:00|12472.3|12468.3|12462.9|12458.9|12475.4|12471.4|12459.8|12455.8|3660
1727679600000|2024-09-30 07:00:00|12459.8|12455.8|12450.4|12446.4|12469.2|12465.2|12447.3|12443.3|4768
1727683200000|2024-09-30 08:00:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|4722
1727686800000|2024-09-30 09:00:00|12437.9|12433.9|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|2834
1727690400000|2024-09-30 10:00:00|12447.3|12443.3|12459.8|12455.8|12462.9|12458.9|12441.1|12437.1|4017
1727694000000|2024-09-30 11:00:00|12462.9|12458.9|12453.6|12449.6|12469.2|12465.2|12453.6|12449.6|4448
1727697600000|2024-09-30 12:00:00|12456.7|12452.7|12441.1|12437.1|12456.7|12452.7|12422.3|12418.3|13382
1727701200000|2024-09-30 13:00:00|12444.2|12440.2|12478.6|12474.6|12491.1|12487.1|12437.9|12433.9|22345
1727704800000|2024-09-30 14:00:00|12481.7|12477.7|12453.6|12449.6|12487.9|12483.9|12453.6|12449.6|14776
1727708400000|2024-09-30 15:00:00|12456.7|12452.7|12444.2|12440.2|12459.8|12455.8|12434.8|12430.8|12300
1727712000000|2024-09-30 16:00:00|12447.3|12443.3|12469.2|12465.2|12472.3|12468.3|12444.2|12440.2|11201
1727715600000|2024-09-30 17:00:00|12466.1|12462.1|12462.9|12458.9|12475.4|12471.4|12456.7|12452.7|7586
1727719200000|2024-09-30 18:00:00|12459.8|12455.8|12419.2|12415.2|12466.1|12462.1|12416.1|12412.1|29582
1727722800000|2024-09-30 19:00:00|12422.3|12418.3|12434.8|12430.8|12441.1|12437.1|12416.1|12412.1|29849
1727726400000|2024-09-30 20:00:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12428.6|12424.6|17769
1727733600000|2024-09-30 22:00:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|1547
1727737200000|2024-09-30 23:00:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|1047
1727740800000|2024-10-01 00:00:00|12447.3|12443.3|12462.9|12458.9|12462.9|12458.9|12447.3|12443.3|1554
1727744400000|2024-10-01 01:00:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|1592
1727748000000|2024-10-01 02:00:00|12456.7|12452.7|12447.3|12443.3|12459.8|12455.8|12447.3|12443.3|1030
1727751600000|2024-10-01 03:00:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|1123
1727755200000|2024-10-01 04:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|625
1727758800000|2024-10-01 05:00:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|1060
1727762400000|2024-10-01 06:00:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12434.8|12430.8|2615
1727766000000|2024-10-01 07:00:00|12453.6|12449.6|12475.4|12471.4|12481.7|12477.7|12453.6|12449.6|7600
1727769600000|2024-10-01 08:00:00|12478.6|12474.6|12500.4|12496.4|12500.4|12496.4|12475.4|12471.4|6768
1727773200000|2024-10-01 09:00:00|12503.6|12499.6|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|4083
1727776800000|2024-10-01 10:00:00|12509.8|12505.8|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|5654
1727780400000|2024-10-01 11:00:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|9577
1727784000000|2024-10-01 12:00:00|12509.8|12505.8|12522.3|12518.3|12531.7|12527.7|12506.7|12502.7|19272
1727787600000|2024-10-01 13:00:00|12519.2|12515.2|12558.3|12554.3|12566.1|12562.1|12516.1|12512.1|29640
1727791200000|2024-10-01 14:00:00|12556.7|12552.7|12547.3|12543.3|12578.6|12574.6|12528.6|12524.6|37417
1727794800000|2024-10-01 15:00:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12519.2|12515.2|18966
1727798400000|2024-10-01 16:00:00|12534.8|12530.8|12537.9|12533.9|12562.9|12558.9|12534.8|12530.8|18173
1727802000000|2024-10-01 17:00:00|12541.1|12537.1|12509.8|12505.8|12553.6|12549.6|12503.6|12499.6|16535
1727805600000|2024-10-01 18:00:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12494.2|12490.2|15299
1727809200000|2024-10-01 19:00:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|10688
1727812800000|2024-10-01 20:00:00|12509.8|12505.8|12517.6|12513.6|12525.4|12521.4|12506.7|12502.7|7781
1727820000000|2024-10-01 22:00:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12511.4|12507.4|808
1727823600000|2024-10-01 23:00:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|766
1727827200000|2024-10-02 00:00:00|12517.6|12513.6|12512.9|12508.9|12528.6|12524.6|12512.9|12508.9|1191
1727830800000|2024-10-02 01:00:00|12514.5|12510.5|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|965
1727834400000|2024-10-02 02:00:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|813
1727838000000|2024-10-02 03:00:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|1200
1727841600000|2024-10-02 04:00:00|12500.4|12496.4|12509.8|12505.8|12516.1|12512.1|12497.3|12493.3|1144
1727845200000|2024-10-02 05:00:00|12511.4|12507.4|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|1663
1727848800000|2024-10-02 06:00:00|12517.6|12513.6|12503.6|12499.6|12519.2|12515.2|12497.3|12493.3|2622
1727852400000|2024-10-02 07:00:00|12500.4|12496.4|12472.3|12468.3|12500.4|12496.4|12472.3|12468.3|6549
1727856000000|2024-10-02 08:00:00|12473.9|12469.9|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|2881
1727859600000|2024-10-02 09:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|4094
1727863200000|2024-10-02 10:00:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12459.8|12455.8|4133
1727866800000|2024-10-02 11:00:00|12462.9|12458.9|12466.1|12462.1|12475.4|12471.4|12459.8|12455.8|9626
1727870400000|2024-10-02 12:00:00|12462.9|12458.9|12394.2|12390.2|12466.1|12462.1|12391.1|12387.1|30620
1727874000000|2024-10-02 13:00:00|12397.3|12393.3|12378.6|12374.6|12403.6|12399.6|12366.1|12362.1|24595
1727877600000|2024-10-02 14:00:00|12381.7|12377.7|12384.8|12380.8|12397.3|12393.3|12375.4|12371.4|18762
1727881200000|2024-10-02 15:00:00|12387.9|12383.9|12425.4|12421.4|12425.4|12421.4|12384.8|12380.8|19642
1727884800000|2024-10-02 16:00:00|12422.3|12418.3|12416.1|12412.1|12425.4|12421.4|12409.8|12405.8|10026
1727888400000|2024-10-02 17:00:00|12419.2|12415.2|12431.7|12427.7|12437.9|12433.9|12412.9|12408.9|10480
1727892000000|2024-10-02 18:00:00|12428.6|12424.6|12431.7|12427.7|12437.9|12433.9|12425.4|12421.4|13924
1727895600000|2024-10-02 19:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12419.2|12415.2|11766
1727899200000|2024-10-02 20:00:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|6910
1727906400000|2024-10-02 22:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|475
1727910000000|2024-10-02 23:00:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|699
1727913600000|2024-10-03 00:00:00|12422.3|12418.3|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|1389
1727917200000|2024-10-03 01:00:00|12412.9|12408.9|12419.2|12415.2|12428.6|12424.6|12409.8|12405.8|2034
1727920800000|2024-10-03 02:00:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|1115
1727924400000|2024-10-03 03:00:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|693
1727928000000|2024-10-03 04:00:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|1519
1727931600000|2024-10-03 05:00:00|12416.1|12412.1|12425.4|12421.4|12428.6|12424.6|12412.9|12408.9|1405
1727935200000|2024-10-03 06:00:00|12428.6|12424.6|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1998
1727938800000|2024-10-03 07:00:00|12419.2|12415.2|12406.7|12402.7|12419.2|12415.2|12397.3|12393.3|5496
1727942400000|2024-10-03 08:00:00|12403.6|12399.6|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|3889
1727946000000|2024-10-03 09:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|3832
1727949600000|2024-10-03 10:00:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|1693
1727953200000|2024-10-03 11:00:00|12394.2|12390.2|12406.7|12402.7|12412.9|12408.9|12394.2|12390.2|3436
1727956800000|2024-10-03 12:00:00|12403.6|12399.6|12384.8|12380.8|12412.9|12408.9|12384.8|12380.8|16635
1727960400000|2024-10-03 13:00:00|12387.9|12383.9|12395.8|12391.8|12409.8|12405.8|12384.8|12380.8|14394
1727964000000|2024-10-03 14:00:00|12394.2|12390.2|12369.2|12365.2|12400.4|12396.4|12356.7|12352.7|30395
1727967600000|2024-10-03 15:00:00|12372.3|12368.3|12381.7|12377.7|12397.3|12393.3|12362.9|12358.9|13607
1727971200000|2024-10-03 16:00:00|12378.6|12374.6|12375.4|12371.4|12384.8|12380.8|12369.2|12365.2|14322
1727974800000|2024-10-03 17:00:00|12378.6|12374.6|12366.1|12362.1|12387.9|12383.9|12362.9|12358.9|8660
1727978400000|2024-10-03 18:00:00|12362.9|12358.9|12347.3|12343.3|12366.1|12362.1|12347.3|12343.3|11925
1727982000000|2024-10-03 19:00:00|12344.2|12340.2|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|13431
1727985600000|2024-10-03 20:00:00|12341.1|12337.1|12353.6|12349.6|12353.6|12349.6|12334.8|12330.8|9631
1727992800000|2024-10-03 22:00:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|891
1727996400000|2024-10-03 23:00:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|687
1728000000000|2024-10-04 00:00:00|12353.6|12349.6|12347.3|12343.3|12366.1|12362.1|12347.3|12343.3|2291
1728003600000|2024-10-04 01:00:00|12350.4|12346.4|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|1752
1728007200000|2024-10-04 02:00:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|1020
1728010800000|2024-10-04 03:00:00|12361.4|12357.4|12353.6|12349.6|12362.9|12358.9|12347.3|12343.3|1195
1728014400000|2024-10-04 04:00:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|841
1728018000000|2024-10-04 05:00:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|1138
1728021600000|2024-10-04 06:00:00|12358.3|12354.3|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|2587
1728025200000|2024-10-04 07:00:00|12353.6|12349.6|12362.9|12358.9|12369.2|12365.2|12350.4|12346.4|5320
1728028800000|2024-10-04 08:00:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|3132
1728032400000|2024-10-04 09:00:00|12356.7|12352.7|12344.2|12340.2|12359.8|12355.8|12341.1|12337.1|3256
1728036000000|2024-10-04 10:00:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|2008
1728039600000|2024-10-04 11:00:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|6693
1728043200000|2024-10-04 12:00:00|12325.4|12321.4|12228.6|12224.6|12331.7|12327.7|12187.9|12183.9|40749
1728046800000|2024-10-04 13:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12187.9|12183.9|43806
1728050400000|2024-10-04 14:00:00|12228.6|12224.6|12212.9|12208.9|12234.8|12230.8|12212.9|12208.9|27301
1728054000000|2024-10-04 15:00:00|12216.1|12212.1|12219.2|12215.2|12231.7|12227.7|12203.6|12199.6|16701
1728057600000|2024-10-04 16:00:00|12222.3|12218.3|12206.7|12202.7|12228.6|12224.6|12203.6|12199.6|15338
1728061200000|2024-10-04 17:00:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|8564
1728064800000|2024-10-04 18:00:00|12203.6|12199.6|12197.3|12193.3|12212.9|12208.9|12197.3|12193.3|18289
1728068400000|2024-10-04 19:00:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|13906
1728072000000|2024-10-04 20:00:00|12200.4|12196.4|12216.1|12212.1|12222.3|12218.3|12200.4|12196.4|11688
1728252000000|2024-10-06 22:00:00|12197.3|12193.3|12200.4|12196.4|12209.8|12205.8|12184.8|12180.8|4516
1728255600000|2024-10-06 23:00:00|12197.3|12193.3|12200.4|12196.4|12206.7|12202.7|12191.1|12187.1|1935
1728259200000|2024-10-07 00:00:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12187.9|12183.9|4266
1728262800000|2024-10-07 01:00:00|12212.9|12208.9|12219.2|12215.2|12225.4|12221.4|12209.8|12205.8|4255
1728266400000|2024-10-07 02:00:00|12220.8|12216.8|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|1384
1728270000000|2024-10-07 03:00:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|2121
1728273600000|2024-10-07 04:00:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|1411
1728277200000|2024-10-07 05:00:00|12209.8|12205.8|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|1555
1728280800000|2024-10-07 06:00:00|12216.1|12212.1|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|3394
1728284400000|2024-10-07 07:00:00|12203.6|12199.6|12184.8|12180.8|12209.8|12205.8|12181.7|12177.7|5820
1728288000000|2024-10-07 08:00:00|12187.9|12183.9|12169.2|12165.2|12191.1|12187.1|12169.2|12165.2|5597
1728291600000|2024-10-07 09:00:00|12172.3|12168.3|12181.7|12177.7|12187.9|12183.9|12166.1|12162.1|5785
1728295200000|2024-10-07 10:00:00|12178.6|12174.6|12169.2|12165.2|12181.7|12177.7|12166.1|12162.1|4865
1728298800000|2024-10-07 11:00:00|12166.1|12162.1|12181.7|12177.7|12184.8|12180.8|12162.9|12158.9|7930
1728302400000|2024-10-07 12:00:00|12184.8|12180.8|12141.1|12137.1|12191.1|12187.1|12137.9|12133.9|18891
1728306000000|2024-10-07 13:00:00|12144.2|12140.2|12144.2|12140.2|12169.2|12165.2|12137.9|12133.9|18874
1728309600000|2024-10-07 14:00:00|12141.1|12137.1|12137.9|12133.9|12156.7|12152.7|12131.7|12127.7|17792
1728313200000|2024-10-07 15:00:00|12141.1|12137.1|12137.9|12133.9|12153.6|12149.6|12134.8|12130.8|13478
1728316800000|2024-10-07 16:00:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|7854
1728320400000|2024-10-07 17:00:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|5947
1728324000000|2024-10-07 18:00:00|12144.2|12140.2|12134.8|12130.8|12153.6|12149.6|12128.6|12124.6|11046
1728327600000|2024-10-07 19:00:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|11816
1728331200000|2024-10-07 20:00:00|12131.7|12127.7|12131.7|12127.7|12144.2|12140.2|12131.7|12127.7|8827
1728338400000|2024-10-07 22:00:00|12134.8|12130.8|12137.9|12133.9|12144.2|12140.2|12128.6|12124.6|1822
1728342000000|2024-10-07 23:00:00|12139.5|12135.5|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|1238
1728345600000|2024-10-08 00:00:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12134.8|12130.8|2587
1728349200000|2024-10-08 01:00:00|12145.8|12141.8|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|3231
1728352800000|2024-10-08 02:00:00|12150.4|12146.4|12162.9|12158.9|12166.1|12162.1|12144.2|12140.2|3958
1728356400000|2024-10-08 03:00:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|1971
1728360000000|2024-10-08 04:00:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|634
1728363600000|2024-10-08 05:00:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12156.7|12152.7|1661
1728367200000|2024-10-08 06:00:00|12166.1|12162.1|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|2681
1728370800000|2024-10-08 07:00:00|12156.7|12152.7|12150.4|12146.4|12166.1|12162.1|12144.2|12140.2|4348
1728374400000|2024-10-08 08:00:00|12147.3|12143.3|12141.1|12137.1|12159.8|12155.8|12141.1|12137.1|2422
1728378000000|2024-10-08 09:00:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|2889
1728381600000|2024-10-08 10:00:00|12136.4|12132.4|12128.6|12124.6|12136.4|12132.4|12122.3|12118.3|3492
1728385200000|2024-10-08 11:00:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|3935
1728388800000|2024-10-08 12:00:00|12119.2|12115.2|12112.9|12108.9|12122.3|12118.3|12091.1|12087.1|16029
1728392400000|2024-10-08 13:00:00|12109.8|12105.8|12084.8|12080.8|12109.8|12105.8|12078.6|12074.6|20147
1728396000000|2024-10-08 14:00:00|12081.7|12077.7|12109.8|12105.8|12112.9|12108.9|12081.7|12077.7|11523
1728399600000|2024-10-08 15:00:00|12112.9|12108.9|12125.4|12121.4|12128.6|12124.6|12106.7|12102.7|10401
1728403200000|2024-10-08 16:00:00|12122.3|12118.3|12117.6|12113.6|12128.6|12124.6|12116.1|12112.1|6460
1728406800000|2024-10-08 17:00:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12103.6|12099.6|9959
1728410400000|2024-10-08 18:00:00|12116.1|12112.1|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|8708
1728414000000|2024-10-08 19:00:00|12109.8|12105.8|12141.1|12137.1|12141.1|12137.1|12106.7|12102.7|21239
1728417600000|2024-10-08 20:00:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|9631
1728424800000|2024-10-08 22:00:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|451
1728428400000|2024-10-08 23:00:00|12136.4|12132.4|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|1112
1728432000000|2024-10-09 00:00:00|12141.1|12137.1|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|1117
1728435600000|2024-10-09 01:00:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|1500
1728439200000|2024-10-09 02:00:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|2621
1728442800000|2024-10-09 03:00:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|829
1728446400000|2024-10-09 04:00:00|12131.7|12127.7|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|2152
1728450000000|2024-10-09 05:00:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|1850
1728453600000|2024-10-09 06:00:00|12122.3|12118.3|12141.1|12137.1|12144.2|12140.2|12122.3|12118.3|2221
1728457200000|2024-10-09 07:00:00|12137.9|12133.9|12131.7|12127.7|12144.2|12140.2|12131.7|12127.7|5072
1728460800000|2024-10-09 08:00:00|12128.6|12124.6|12131.7|12127.7|12137.9|12133.9|12122.3|12118.3|4879
1728464400000|2024-10-09 09:00:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|3134
1728468000000|2024-10-09 10:00:00|12134.8|12130.8|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|2793
1728471600000|2024-10-09 11:00:00|12134.8|12130.8|12109.8|12105.8|12137.9|12133.9|12109.8|12105.8|3629
1728475200000|2024-10-09 12:00:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12094.2|12090.2|14676
1728478800000|2024-10-09 13:00:00|12112.9|12108.9|12103.6|12099.6|12119.2|12115.2|12100.4|12096.4|14104
1728482400000|2024-10-09 14:00:00|12100.4|12096.4|12116.1|12112.1|12122.3|12118.3|12100.4|12096.4|12920
1728486000000|2024-10-09 15:00:00|12112.9|12108.9|12103.6|12099.6|12116.1|12112.1|12097.3|12093.3|9637
1728489600000|2024-10-09 16:00:00|12100.4|12096.4|12081.7|12077.7|12103.6|12099.6|12080.1|12076.1|12159
1728493200000|2024-10-09 17:00:00|12078.6|12074.6|12059.8|12055.8|12084.8|12080.8|12056.7|12052.7|17072
1728496800000|2024-10-09 18:00:00|12062.9|12058.9|12078.6|12074.6|12091.1|12087.1|12062.9|12058.9|14816
1728500400000|2024-10-09 19:00:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|13915
1728504000000|2024-10-09 20:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|11549
1728511200000|2024-10-09 22:00:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|542
1728514800000|2024-10-09 23:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|809
1728518400000|2024-10-10 00:00:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|1876
1728522000000|2024-10-10 01:00:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1292
1728525600000|2024-10-10 02:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|729
1728529200000|2024-10-10 03:00:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|722
1728532800000|2024-10-10 04:00:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|613
1728536400000|2024-10-10 05:00:00|12062.9|12058.9|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|1105
1728540000000|2024-10-10 06:00:00|12072.3|12068.3|12062.9|12058.9|12075.4|12071.4|12059.8|12055.8|3658
1728543600000|2024-10-10 07:00:00|12066.1|12062.1|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|4535
1728547200000|2024-10-10 08:00:00|12066.1|12062.1|12053.6|12049.6|12066.1|12062.1|12047.3|12043.3|4623
1728550800000|2024-10-10 09:00:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|2878
1728554400000|2024-10-10 10:00:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|3929
1728558000000|2024-10-10 11:00:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|7164
1728561600000|2024-10-10 12:00:00|12041.1|12037.1|12056.7|12052.7|12094.2|12090.2|12014.5|12010.5|43883
1728565200000|2024-10-10 13:00:00|12059.8|12055.8|12031.7|12027.7|12075.4|12071.4|12022.3|12018.3|32193
1728568800000|2024-10-10 14:00:00|12028.6|12024.6|12016.1|12012.1|12047.3|12043.3|12006.7|12002.7|22801
1728572400000|2024-10-10 15:00:00|12019.2|12015.2|12037.9|12033.9|12044.2|12040.2|12000.4|11996.4|19378
1728576000000|2024-10-10 16:00:00|12041.1|12037.1|11991.1|11987.1|12050.4|12046.4|11991.1|11987.1|18474
1728579600000|2024-10-10 17:00:00|11997.3|11993.3|12012.9|12008.9|12019.2|12015.2|11991.1|11987.1|21295
1728583200000|2024-10-10 18:00:00|12009.8|12005.8|12022.3|12018.3|12031.7|12027.7|12009.8|12005.8|11651
1728586800000|2024-10-10 19:00:00|12019.2|12015.2|12047.3|12043.3|12047.3|12043.3|12019.2|12015.2|12990
1728590400000|2024-10-10 20:00:00|12050.4|12046.4|12064.5|12060.5|12066.1|12062.1|12047.3|12043.3|8575
1728597600000|2024-10-10 22:00:00|12066.1|12062.1|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1007
1728601200000|2024-10-10 23:00:00|12056.7|12052.7|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|470
1728604800000|2024-10-11 00:00:00|12053.6|12049.6|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|1130
1728608400000|2024-10-11 01:00:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|1822
1728612000000|2024-10-11 02:00:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|500
1728615600000|2024-10-11 03:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|462
1728619200000|2024-10-11 04:00:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|269
1728622800000|2024-10-11 05:00:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|1199
1728626400000|2024-10-11 06:00:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|3633
1728630000000|2024-10-11 07:00:00|12062.9|12058.9|12047.3|12043.3|12062.9|12058.9|12044.2|12040.2|2910
1728633600000|2024-10-11 08:00:00|12044.2|12040.2|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|2315
1728637200000|2024-10-11 09:00:00|12037.9|12033.9|12019.2|12015.2|12041.1|12037.1|12016.1|12012.1|3288
1728640800000|2024-10-11 10:00:00|12016.1|12012.1|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|3031
1728644400000|2024-10-11 11:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|2743
1728648000000|2024-10-11 12:00:00|12006.7|12002.7|12000.4|11996.4|12034.8|12030.8|11975.4|11971.4|30659
1728651600000|2024-10-11 13:00:00|12003.6|11999.6|12002|11998|12012.9|12008.9|11987.9|11983.9|21656
1728655200000|2024-10-11 14:00:00|12003.6|11999.6|12012.9|12008.9|12025.4|12021.4|11994.2|11990.2|15037
1728658800000|2024-10-11 15:00:00|12016.1|12012.1|12034.8|12030.8|12044.2|12040.2|12012.9|12008.9|10589
1728662400000|2024-10-11 16:00:00|12031.7|12027.7|12047.3|12043.3|12050.4|12046.4|12031.7|12027.7|7743
1728666000000|2024-10-11 17:00:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12031.7|12027.7|7434
1728669600000|2024-10-11 18:00:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|5543
1728673200000|2024-10-11 19:00:00|12037.9|12033.9|12025.4|12021.4|12041.1|12037.1|12019.2|12015.2|10956
1728676800000|2024-10-11 20:00:00|12022.3|12018.3|12000.4|11996.4|12025.4|12021.4|11997.3|11993.3|5748
1728856800000|2024-10-13 22:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|1611
1728860400000|2024-10-13 23:00:00|11995.8|11991.8|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|528
1728864000000|2024-10-14 00:00:00|11991.1|11987.1|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|881
1728867600000|2024-10-14 01:00:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|1008
1728871200000|2024-10-14 02:00:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|824
1728874800000|2024-10-14 03:00:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|480
1728878400000|2024-10-14 04:00:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|250
1728882000000|2024-10-14 05:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|706
1728885600000|2024-10-14 06:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|2539
1728889200000|2024-10-14 07:00:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|2120
1728892800000|2024-10-14 08:00:00|12003.6|11999.6|11994.2|11990.2|12006.7|12002.7|11994.2|11990.2|3109
1728896400000|2024-10-14 09:00:00|11997.3|11993.3|11981.7|11977.7|12000.4|11996.4|11981.7|11977.7|2710
1728900000000|2024-10-14 10:00:00|11978.6|11974.6|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|2190
1728903600000|2024-10-14 11:00:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|2721
1728907200000|2024-10-14 12:00:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11947.3|11943.3|7972
1728910800000|2024-10-14 13:00:00|11966.1|11962.1|11947.3|11943.3|11966.1|11962.1|11947.3|11943.3|8763
1728914400000|2024-10-14 14:00:00|11944.2|11940.2|11975.4|11971.4|11975.4|11971.4|11944.2|11940.2|5297
1728918000000|2024-10-14 15:00:00|11972.3|11968.3|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|3593
1728921600000|2024-10-14 16:00:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|2937
1728925200000|2024-10-14 17:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|1433
1728928800000|2024-10-14 18:00:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|3801
1728932400000|2024-10-14 19:00:00|11978.6|11974.6|12006.7|12002.7|12006.7|12002.7|11972.3|11968.3|7002
1728936000000|2024-10-14 20:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|2474
1728943200000|2024-10-14 22:00:00|12008.3|12004.3|12012.9|12008.9|12017.6|12013.6|12006.7|12002.7|1049
1728946800000|2024-10-14 23:00:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|1362
1728950400000|2024-10-15 00:00:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12009.8|12005.8|1990
1728954000000|2024-10-15 01:00:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|2285
1728957600000|2024-10-15 02:00:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|1670
1728961200000|2024-10-15 03:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|572
1728964800000|2024-10-15 04:00:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|918
1728968400000|2024-10-15 05:00:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|1615
1728972000000|2024-10-15 06:00:00|12019.2|12015.2|12034.8|12030.8|12034.8|12030.8|12019.2|12015.2|3776
1728975600000|2024-10-15 07:00:00|12037.9|12033.9|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|5390
1728979200000|2024-10-15 08:00:00|12037.9|12033.9|12050.4|12046.4|12053.6|12049.6|12037.9|12033.9|3852
1728982800000|2024-10-15 09:00:00|12047.3|12043.3|12066.1|12062.1|12072.3|12068.3|12047.3|12043.3|6441
1728986400000|2024-10-15 10:00:00|12062.9|12058.9|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|2247
1728990000000|2024-10-15 11:00:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12041.1|12037.1|4449
1728993600000|2024-10-15 12:00:00|12044.2|12040.2|12084.8|12080.8|12091.1|12087.1|12037.9|12033.9|24281
1728997200000|2024-10-15 13:00:00|12081.7|12077.7|12078.6|12074.6|12091.1|12087.1|12069.2|12065.2|22534
1729000800000|2024-10-15 14:00:00|12075.4|12071.4|12091.1|12087.1|12112.9|12108.9|12072.3|12068.3|16560
1729004400000|2024-10-15 15:00:00|12094.2|12090.2|12109.8|12105.8|12112.9|12108.9|12087.9|12083.9|15503
1729008000000|2024-10-15 16:00:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|9239
1729011600000|2024-10-15 17:00:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|6221
1729015200000|2024-10-15 18:00:00|12100.4|12096.4|12106.7|12102.7|12116.1|12112.1|12100.4|12096.4|8054
1729018800000|2024-10-15 19:00:00|12103.6|12099.6|12116.1|12112.1|12122.3|12118.3|12103.6|12099.6|14140
1729022400000|2024-10-15 20:00:00|12117.6|12113.6|12109.8|12105.8|12119.2|12115.2|12106.7|12102.7|12576
1729029600000|2024-10-15 22:00:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|346
1729033200000|2024-10-15 23:00:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|935
1729036800000|2024-10-16 00:00:00|12106.7|12102.7|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|1822
1729040400000|2024-10-16 01:00:00|12103.6|12099.6|12116.1|12112.1|12116.1|12112.1|12100.4|12096.4|1356
1729044000000|2024-10-16 02:00:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|816
1729047600000|2024-10-16 03:00:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|721
1729051200000|2024-10-16 04:00:00|||||||||149
1729054800000|2024-10-16 05:00:00|12106.7|12102.7|12119.2|12115.2|12119.2|12115.2|12106.7|12102.7|1067
1729058400000|2024-10-16 06:00:00|12122.3|12118.3|12150.4|12146.4|12156.7|12152.7|12122.3|12118.3|6264
1729062000000|2024-10-16 07:00:00|12153.6|12149.6|12134.8|12130.8|12156.7|12152.7|12131.7|12127.7|5790
1729065600000|2024-10-16 08:00:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|3671
1729069200000|2024-10-16 09:00:00|12147.3|12143.3|12152|12148|12153.6|12149.6|12144.2|12140.2|3595
1729072800000|2024-10-16 10:00:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|3104
1729076400000|2024-10-16 11:00:00|12144.2|12140.2|12153.6|12149.6|12156.7|12152.7|12141.1|12137.1|5993
1729080000000|2024-10-16 12:00:00|12156.7|12152.7|12134.8|12130.8|12156.7|12152.7|12125.4|12121.4|16589
1729083600000|2024-10-16 13:00:00|12131.7|12127.7|12156.7|12152.7|12159.8|12155.8|12131.7|12127.7|18582
1729087200000|2024-10-16 14:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|9981
1729090800000|2024-10-16 15:00:00|12156.7|12152.7|12147.3|12143.3|12172.3|12168.3|12141.1|12137.1|28280
1729094400000|2024-10-16 16:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|6465
1729098000000|2024-10-16 17:00:00|12147.3|12143.3|12134.8|12130.8|12147.3|12143.3|12128.6|12124.6|10665
1729101600000|2024-10-16 18:00:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|7809
1729105200000|2024-10-16 19:00:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|9799
1729108800000|2024-10-16 20:00:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|12692
1729116000000|2024-10-16 22:00:00|12136.4|12132.4|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|913
1729119600000|2024-10-16 23:00:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12127|12123|277
1729123200000|2024-10-17 00:00:00|12131.7|12127.7|12112.9|12108.9|12131.7|12127.7|12112.9|12108.9|1879
1729126800000|2024-10-17 01:00:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|1687
1729130400000|2024-10-17 02:00:00|12109.8|12105.8|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|815
1729134000000|2024-10-17 03:00:00|12112.9|12108.9|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|1455
1729137600000|2024-10-17 04:00:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|810
1729141200000|2024-10-17 05:00:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|1445
1729144800000|2024-10-17 06:00:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|1948
1729148400000|2024-10-17 07:00:00|12112.9|12108.9|12106.7|12102.7|12116.1|12112.1|12100.4|12096.4|6730
1729152000000|2024-10-17 08:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12091.1|12087.1|6730
1729155600000|2024-10-17 09:00:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|3628
1729159200000|2024-10-17 10:00:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12103.6|12099.6|2932
1729162800000|2024-10-17 11:00:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12103.6|12099.6|3858
1729166400000|2024-10-17 12:00:00|12105.1|12101.1|12069.2|12065.2|12119.2|12115.2|12050.4|12046.4|23741
1729170000000|2024-10-17 13:00:00|12072.3|12068.3|12025.4|12021.4|12072.3|12068.3|12019.2|12015.2|27597
1729173600000|2024-10-17 14:00:00|12022.3|12018.3|12016.1|12012.1|12031.7|12027.7|12009.8|12005.8|22036
1729177200000|2024-10-17 15:00:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12003.6|11999.6|12335
1729180800000|2024-10-17 16:00:00|12012.9|12008.9|12006.7|12002.7|12016.1|12012.1|12000.4|11996.4|9518
1729184400000|2024-10-17 17:00:00|12003.6|11999.6|12000.4|11996.4|12012.9|12008.9|11997.3|11993.3|9129
1729188000000|2024-10-17 18:00:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|9155
1729191600000|2024-10-17 19:00:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|13884
1729195200000|2024-10-17 20:00:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|10456
1729202400000|2024-10-17 22:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|636
1729206000000|2024-10-17 23:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|949
1729209600000|2024-10-18 00:00:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|1591
1729213200000|2024-10-18 01:00:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1697
1729216800000|2024-10-18 02:00:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|1640
1729220400000|2024-10-18 03:00:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|1298
1729224000000|2024-10-18 04:00:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|757
1729227600000|2024-10-18 05:00:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|1261
1729231200000|2024-10-18 06:00:00|11987.9|11983.9|11966.1|11962.1|11994.2|11990.2|11959.8|11955.8|6466
1729234800000|2024-10-18 07:00:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|5120
1729238400000|2024-10-18 08:00:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|4812
1729242000000|2024-10-18 09:00:00|11978.6|11974.6|11994.2|11990.2|11997.3|11993.3|11978.6|11974.6|4021
1729245600000|2024-10-18 10:00:00|11997.3|11993.3|11994.2|11990.2|12003.6|11999.6|11991.1|11987.1|4853
1729249200000|2024-10-18 11:00:00|11995.8|11991.8|11975.4|11971.4|11997.3|11993.3|11972.3|11968.3|6402
1729252800000|2024-10-18 12:00:00|11978.6|11974.6|12025.4|12021.4|12034.8|12030.8|11972.3|11968.3|23526
1729256400000|2024-10-18 13:00:00|12023.9|12019.9|12041.1|12037.1|12047.3|12043.3|12019.2|12015.2|20644
1729260000000|2024-10-18 14:00:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12028.6|12024.6|10878
1729263600000|2024-10-18 15:00:00|12041.1|12037.1|12041.1|12037.1|12050.4|12046.4|12037.9|12033.9|10003
1729267200000|2024-10-18 16:00:00|12039.5|12035.5|12050.4|12046.4|12050.4|12046.4|12034.8|12030.8|7914
1729270800000|2024-10-18 17:00:00|12047.3|12043.3|12022.3|12018.3|12047.3|12043.3|12016.1|12012.1|24093
1729274400000|2024-10-18 18:00:00|12025.4|12021.4|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|6942
1729278000000|2024-10-18 19:00:00|12028.6|12024.6|12019.2|12015.2|12031.7|12027.7|12016.1|12012.1|13547
1729281600000|2024-10-18 20:00:00|12016.1|12012.1|12009.8|12005.8|12025.4|12021.4|12009.8|12005.8|5087
1729461600000|2024-10-20 22:00:00|12000.4|11996.4|11991.1|11987.1|12006.7|12002.7|11991.1|11987.1|1831
1729465200000|2024-10-20 23:00:00|11992.6|11988.6|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|969
1729468800000|2024-10-21 00:00:00|11987.9|11983.9|12000.4|11996.4|12000.4|11996.4|11987.9|11983.9|1263
1729472400000|2024-10-21 01:00:00|11997.3|11993.3|12009.8|12005.8|12012.9|12008.9|11994.2|11990.2|2114
1729476000000|2024-10-21 02:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|648
1729479600000|2024-10-21 03:00:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|995
1729483200000|2024-10-21 04:00:00|12011.4|12007.4|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|778
1729486800000|2024-10-21 05:00:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|780
1729490400000|2024-10-21 06:00:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|1908
1729494000000|2024-10-21 07:00:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|11994.2|11990.2|3223
1729497600000|2024-10-21 08:00:00|11997.3|11993.3|11969.2|11965.2|12000.4|11996.4|11967.6|11963.6|6505
1729501200000|2024-10-21 09:00:00|11966.1|11962.1|11962.9|11958.9|11975.4|11971.4|11959.8|11955.8|5698
1729504800000|2024-10-21 10:00:00|11966.1|11962.1|11947.3|11943.3|11966.1|11962.1|11944.2|11940.2|4462
1729508400000|2024-10-21 11:00:00|11950.4|11946.4|11937.9|11933.9|11950.4|11946.4|11934.8|11930.8|6383
1729512000000|2024-10-21 12:00:00|11941.1|11937.1|11937.9|11933.9|11953.6|11949.6|11928.6|11924.6|12432
1729515600000|2024-10-21 13:00:00|11934.8|11930.8|11919.2|11915.2|11941.1|11937.1|11916.1|11912.1|17038
1729519200000|2024-10-21 14:00:00|11922.3|11918.3|11906.7|11902.7|11928.6|11924.6|11903.6|11899.6|15009
1729522800000|2024-10-21 15:00:00|11903.6|11899.6|11884.8|11880.8|11906.7|11902.7|11881.7|11877.7|17861
1729526400000|2024-10-21 16:00:00|11887.9|11883.9|11875.4|11871.4|11887.9|11883.9|11872.3|11868.3|9443
1729530000000|2024-10-21 17:00:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|6715
1729533600000|2024-10-21 18:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|14607
1729537200000|2024-10-21 19:00:00|11872.3|11868.3|11856.7|11852.7|11875.4|11871.4|11853.6|11849.6|15625
1729540800000|2024-10-21 20:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|13263
1729548000000|2024-10-21 22:00:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|2012
1729551600000|2024-10-21 23:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|1057
1729555200000|2024-10-22 00:00:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|2503
1729558800000|2024-10-22 01:00:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|1702
1729562400000|2024-10-22 02:00:00|11853.6|11849.6|11837.9|11833.9|11856.7|11852.7|11834.8|11830.8|2707
1729566000000|2024-10-22 03:00:00|11834.8|11830.8|11828.6|11824.6|11841.1|11837.1|11822.3|11818.3|4615
1729569600000|2024-10-22 04:00:00|11825.4|11821.4|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|3632
1729573200000|2024-10-22 05:00:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|4186
1729576800000|2024-10-22 06:00:00|11816.1|11812.1|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|4178
1729580400000|2024-10-22 07:00:00|11812.9|11808.9|11831.7|11827.7|11834.8|11830.8|11812.9|11808.9|10371
1729584000000|2024-10-22 08:00:00|11834.8|11830.8|11834.8|11830.8|11844.2|11840.2|11828.6|11824.6|7140
1729587600000|2024-10-22 09:00:00|11837.9|11833.9|11831.7|11827.7|11841.1|11837.1|11822.3|11818.3|4532
1729591200000|2024-10-22 10:00:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|5032
1729594800000|2024-10-22 11:00:00|11834.8|11830.8|11853.6|11849.6|11859.8|11855.8|11828.6|11824.6|10501
1729598400000|2024-10-22 12:00:00|11850.4|11846.4|11862.9|11858.9|11875.4|11871.4|11850.4|11846.4|17120
1729602000000|2024-10-22 13:00:00|11866.1|11862.1|11872.3|11868.3|11897.3|11893.3|11862.9|11858.9|20837
1729605600000|2024-10-22 14:00:00|11869.2|11865.2|11856.7|11852.7|11875.4|11871.4|11850.4|11846.4|15992
1729609200000|2024-10-22 15:00:00|11853.6|11849.6|11837.9|11833.9|11859.8|11855.8|11834.8|11830.8|14901
1729612800000|2024-10-22 16:00:00|11834.8|11830.8|11853.6|11849.6|11856.7|11852.7|11831.7|11827.7|11453
1729616400000|2024-10-22 17:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|9354
1729620000000|2024-10-22 18:00:00|11859.8|11855.8|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|13572
1729623600000|2024-10-22 19:00:00|11847.3|11843.3|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|12111
1729627200000|2024-10-22 20:00:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|7434
1729634400000|2024-10-22 22:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|635
1729638000000|2024-10-22 23:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|703
1729641600000|2024-10-23 00:00:00|11842.6|11838.6|11831.7|11827.7|11848.9|11844.9|11831.7|11827.7|4973
1729645200000|2024-10-23 01:00:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|1372
1729648800000|2024-10-23 02:00:00|11825.4|11821.4|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|2600
1729652400000|2024-10-23 03:00:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|668
1729656000000|2024-10-23 04:00:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|1181
1729659600000|2024-10-23 05:00:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|3167
1729663200000|2024-10-23 06:00:00|11809.8|11805.8|11812.9|11808.9|11819.2|11815.2|11806.7|11802.7|3454
1729666800000|2024-10-23 07:00:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|4797
1729670400000|2024-10-23 08:00:00|11822.3|11818.3|11809.8|11805.8|11828.6|11824.6|11806.7|11802.7|5176
1729674000000|2024-10-23 09:00:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11803.6|11799.6|5140
1729677600000|2024-10-23 10:00:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|3185
1729681200000|2024-10-23 11:00:00|11828.6|11824.6|11816.1|11812.1|11834.8|11830.8|11809.8|11805.8|7473
1729684800000|2024-10-23 12:00:00|11812.9|11808.9|11803.6|11799.6|11822.3|11818.3|11791.1|11787.1|18268
1729688400000|2024-10-23 13:00:00|11806.7|11802.7|11787.9|11783.9|11812.9|11808.9|11787.9|11783.9|15040
1729692000000|2024-10-23 14:00:00|11791.1|11787.1|11809.8|11805.8|11816.1|11812.1|11781.7|11777.7|25255
1729695600000|2024-10-23 15:00:00|11806.7|11802.7|11837.9|11833.9|11847.3|11843.3|11803.6|11799.6|16872
1729699200000|2024-10-23 16:00:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11825.4|11821.4|16104
1729702800000|2024-10-23 17:00:00|11836.4|11832.4|11794.2|11790.2|11837.9|11833.9|11787.9|11783.9|19096
1729706400000|2024-10-23 18:00:00|11797.3|11793.3|11806.7|11802.7|11816.1|11812.1|11794.2|11790.2|13467
1729710000000|2024-10-23 19:00:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|10880
1729713600000|2024-10-23 20:00:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|14316
1729720800000|2024-10-23 22:00:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11794.2|11790.2|1127
1729724400000|2024-10-23 23:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|660
1729728000000|2024-10-24 00:00:00|11800.4|11796.4|11822.3|11818.3|11822.3|11818.3|11800.4|11796.4|3930
1729731600000|2024-10-24 01:00:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|1230
1729735200000|2024-10-24 02:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|2247
1729738800000|2024-10-24 03:00:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|1881
1729742400000|2024-10-24 04:00:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11828.6|11824.6|1656
1729746000000|2024-10-24 05:00:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|1721
1729749600000|2024-10-24 06:00:00|11844.2|11840.2|11856.7|11852.7|11856.7|11852.7|11837.9|11833.9|6153
1729753200000|2024-10-24 07:00:00|11853.6|11849.6|11866.1|11862.1|11872.3|11868.3|11844.2|11840.2|8619
1729756800000|2024-10-24 08:00:00|11862.9|11858.9|11869.2|11865.2|11875.4|11871.4|11856.7|11852.7|6407
1729760400000|2024-10-24 09:00:00|11866.1|11862.1|11869.2|11865.2|11881.7|11877.7|11866.1|11862.1|4475
1729764000000|2024-10-24 10:00:00|11872.3|11868.3|11878.6|11874.6|11884.8|11880.8|11869.2|11865.2|3098
1729767600000|2024-10-24 11:00:00|11881.7|11877.7|11875.4|11871.4|11884.8|11880.8|11866.1|11862.1|6167
1729771200000|2024-10-24 12:00:00|11878.6|11874.6|11834.8|11830.8|11878.6|11874.6|11828.6|11824.6|24601
1729774800000|2024-10-24 13:00:00|11831.7|11827.7|11825.4|11821.4|11847.3|11843.3|11800.4|11796.4|20701
1729778400000|2024-10-24 14:00:00|11822.3|11818.3|11862.9|11858.9|11869.2|11865.2|11812.9|11808.9|23836
1729782000000|2024-10-24 15:00:00|11866.1|11862.1|11862.9|11858.9|11884.8|11880.8|11859.8|11855.8|17307
1729785600000|2024-10-24 16:00:00|11859.8|11855.8|11875.4|11871.4|11878.6|11874.6|11856.7|11852.7|7684
1729789200000|2024-10-24 17:00:00|11877|11873|11900.4|11896.4|11903.6|11899.6|11869.2|11865.2|10993
1729792800000|2024-10-24 18:00:00|11897.3|11893.3|11875.4|11871.4|11897.3|11893.3|11875.4|11871.4|16504
1729796400000|2024-10-24 19:00:00|11872.3|11868.3|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|10334
1729800000000|2024-10-24 20:00:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11856.7|11852.7|8928
1729807200000|2024-10-24 22:00:00|11862.9|11858.9|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|1153
1729810800000|2024-10-24 23:00:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|1113
1729814400000|2024-10-25 00:00:00|11875.4|11871.4|11887.9|11883.9|11887.9|11883.9|11872.3|11868.3|1762
1729818000000|2024-10-25 01:00:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|1660
1729821600000|2024-10-25 02:00:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|1220
1729825200000|2024-10-25 03:00:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|1744
1729828800000|2024-10-25 04:00:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|912
1729832400000|2024-10-25 05:00:00|11900.4|11896.4|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|4112
1729836000000|2024-10-25 06:00:00|11909.8|11905.8|11903.6|11899.6|11916.1|11912.1|11897.3|11893.3|3341
1729839600000|2024-10-25 07:00:00|11906.7|11902.7|11900.4|11896.4|11909.8|11905.8|11891.1|11887.1|4089
1729843200000|2024-10-25 08:00:00|11903.6|11899.6|11875.4|11871.4|11903.6|11899.6|11872.3|11868.3|5038
1729846800000|2024-10-25 09:00:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|2463
1729850400000|2024-10-25 10:00:00|11877|11873|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|2027
1729854000000|2024-10-25 11:00:00|11878.6|11874.6|11884.8|11880.8|11894.2|11890.2|11875.4|11871.4|4800
1729857600000|2024-10-25 12:00:00|11881.7|11877.7|11887.9|11883.9|11903.6|11899.6|11856.7|11852.7|16150
1729861200000|2024-10-25 13:00:00|11884.8|11880.8|11881.7|11877.7|11903.6|11899.6|11875.4|11871.4|13217
1729864800000|2024-10-25 14:00:00|11878.6|11874.6|11853.6|11849.6|11884.8|11880.8|11850.4|11846.4|24434
1729868400000|2024-10-25 15:00:00|11856.7|11852.7|11847.3|11843.3|11875.4|11871.4|11841.1|11837.1|15375
1729872000000|2024-10-25 16:00:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|8159
1729875600000|2024-10-25 17:00:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|4194
1729879200000|2024-10-25 18:00:00|11850.4|11846.4|11828.6|11824.6|11850.4|11846.4|11828.6|11824.6|11357
1729882800000|2024-10-25 19:00:00|11825.4|11821.4|11816.1|11812.1|11828.6|11824.6|11806.7|11802.7|18964
1729886400000|2024-10-25 20:00:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|9911
1730066400000|2024-10-27 22:00:00|11709.8|11705.8|11791.1|11787.1|11800.4|11796.4|11709.8|11705.8|8055
1730070000000|2024-10-27 23:00:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11781.7|11777.7|2007
1730073600000|2024-10-28 00:00:00|11784.8|11780.8|11772.3|11768.3|11791.1|11787.1|11759.8|11755.8|6507
1730077200000|2024-10-28 01:00:00|11775.4|11771.4|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|2774
1730080800000|2024-10-28 02:00:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|2066
1730084400000|2024-10-28 03:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|763
1730088000000|2024-10-28 04:00:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|571
1730091600000|2024-10-28 05:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1245
1730095200000|2024-10-28 06:00:00|11766.1|11762.1|11750.4|11746.4|11766.1|11762.1|11747.3|11743.3|2592
1730098800000|2024-10-28 07:00:00|11747.3|11743.3|11753.6|11749.6|11762.9|11758.9|11744.2|11740.2|5010
1730102400000|2024-10-28 08:00:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11747.3|11743.3|5695
1730106000000|2024-10-28 09:00:00|11766.1|11762.1|11778.6|11774.6|11778.6|11774.6|11762.9|11758.9|4073
1730109600000|2024-10-28 10:00:00|11781.7|11777.7|11797.3|11793.3|11797.3|11793.3|11781.7|11777.7|5647
1730113200000|2024-10-28 11:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11787.9|11783.9|11244
1730116800000|2024-10-28 12:00:00|11794.2|11790.2|11825.4|11821.4|11825.4|11821.4|11791.1|11787.1|15814
1730120400000|2024-10-28 13:00:00|11822.3|11818.3|11809.8|11805.8|11837.9|11833.9|11809.8|11805.8|20363
1730124000000|2024-10-28 14:00:00|11806.7|11802.7|11791.1|11787.1|11809.8|11805.8|11787.9|11783.9|15776
1730127600000|2024-10-28 15:00:00|11787.9|11783.9|11741.1|11737.1|11791.1|11787.1|11741.1|11737.1|25051
1730131200000|2024-10-28 16:00:00|11744.2|11740.2|11753.6|11749.6|11756.7|11752.7|11737.9|11733.9|14893
1730134800000|2024-10-28 17:00:00|11756.7|11752.7|11766.1|11762.1|11772.3|11768.3|11744.2|11740.2|14367
1730138400000|2024-10-28 18:00:00|11762.9|11758.9|11769.2|11765.2|11778.6|11774.6|11756.7|11752.7|20170
1730142000000|2024-10-28 19:00:00|11772.3|11768.3|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|14746
1730145600000|2024-10-28 20:00:00|11775.4|11771.4|11762.9|11758.9|11778.6|11774.6|11762.9|11758.9|12398
1730152800000|2024-10-28 22:00:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|628
1730156400000|2024-10-28 23:00:00|11775.4|11771.4|11784.8|11780.8|11787.9|11783.9|11772.3|11768.3|2012
1730160000000|2024-10-29 00:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|1974
1730163600000|2024-10-29 01:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11775.4|11771.4|1261
1730167200000|2024-10-29 02:00:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|1082
1730170800000|2024-10-29 03:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|1414
1730174400000|2024-10-29 04:00:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|712
1730178000000|2024-10-29 05:00:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|831
1730181600000|2024-10-29 06:00:00|11775.4|11771.4|11784.8|11780.8|11791.1|11787.1|11775.4|11771.4|2031
1730185200000|2024-10-29 07:00:00|11781.7|11777.7|11772.3|11768.3|11784.8|11780.8|11759.8|11755.8|3005
1730188800000|2024-10-29 08:00:00|11769.2|11765.2|11725.4|11721.4|11772.3|11768.3|11722.3|11718.3|12075
1730192400000|2024-10-29 09:00:00|11722.3|11718.3|11734.8|11730.8|11734.8|11730.8|11716.1|11712.1|5321
1730196000000|2024-10-29 10:00:00|11731.7|11727.7|11747.3|11743.3|11747.3|11743.3|11728.6|11724.6|6482
1730199600000|2024-10-29 11:00:00|11750.4|11746.4|11734.8|11730.8|11750.4|11746.4|11731.7|11727.7|5409
1730203200000|2024-10-29 12:00:00|11737.9|11733.9|11706.7|11702.7|11741.1|11737.1|11703.6|11699.6|20420
1730206800000|2024-10-29 13:00:00|11709.8|11705.8|11714.5|11710.5|11719.2|11715.2|11691.1|11687.1|23174
1730210400000|2024-10-29 14:00:00|11716.1|11712.1|11716.1|11712.1|11769.2|11765.2|11706.7|11702.7|32121
1730214000000|2024-10-29 15:00:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11678.6|11674.6|21588
1730217600000|2024-10-29 16:00:00|11716.1|11712.1|11700.4|11696.4|11716.1|11712.1|11687.9|11683.9|14670
1730221200000|2024-10-29 17:00:00|11703.6|11699.6|11750.4|11746.4|11750.4|11746.4|11700.4|11696.4|17601
1730224800000|2024-10-29 18:00:00|11753.6|11749.6|11772.3|11768.3|11775.4|11771.4|11750.4|11746.4|17167
1730228400000|2024-10-29 19:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11759.8|11755.8|19373
1730232000000|2024-10-29 20:00:00|11775.4|11771.4|11797.3|11793.3|11800.4|11796.4|11775.4|11771.4|13397
1730239200000|2024-10-29 22:00:00|11794.2|11790.2|11800.4|11796.4|11806.7|11802.7|11791.1|11787.1|2005
1730242800000|2024-10-29 23:00:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|1775
1730246400000|2024-10-30 00:00:00|11800.4|11796.4|11803.6|11799.6|11812.9|11808.9|11797.3|11793.3|4010
1730250000000|2024-10-30 01:00:00|11806.7|11802.7|11812.9|11808.9|11819.2|11815.2|11806.7|11802.7|2082
1730253600000|2024-10-30 02:00:00|11809.8|11805.8|11803.6|11799.6|11812.9|11808.9|11803.6|11799.6|1674
1730257200000|2024-10-30 03:00:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|1328
1730260800000|2024-10-30 04:00:00|11808.3|11804.3|11797.3|11793.3|11809.8|11805.8|11794.2|11790.2|1750
1730264400000|2024-10-30 05:00:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11797.3|11793.3|1681
1730268000000|2024-10-30 06:00:00|11806.7|11802.7|11812.9|11808.9|11819.2|11815.2|11803.6|11799.6|2428
1730271600000|2024-10-30 07:00:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11806.7|11802.7|3562
1730275200000|2024-10-30 08:00:00|11803.6|11799.6|11841.1|11837.1|11844.2|11840.2|11803.6|11799.6|6408
1730278800000|2024-10-30 09:00:00|11834.8|11830.8|11847.3|11843.3|11847.3|11843.3|11819.2|11815.2|9896
1730282400000|2024-10-30 10:00:00|11850.4|11846.4|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|9054
1730286000000|2024-10-30 11:00:00|11847.3|11843.3|11834.8|11830.8|11853.6|11849.6|11825.4|11821.4|9742
1730289600000|2024-10-30 12:00:00|11831.7|11827.7|11809.8|11805.8|11837.9|11833.9|11787.9|11783.9|30219
1730293200000|2024-10-30 13:00:00|11812.9|11808.9|11878.6|11874.6|11891.1|11887.1|11806.7|11802.7|39345
1730296800000|2024-10-30 14:00:00|11875.4|11871.4|11819.2|11815.2|11878.6|11874.6|11809.8|11805.8|31399
1730300400000|2024-10-30 15:00:00|11822.3|11818.3|11809.8|11805.8|11825.4|11821.4|11778.6|11774.6|27449
1730304000000|2024-10-30 16:00:00|11812.9|11808.9|11822.3|11818.3|11841.1|11837.1|11809.8|11805.8|19158
1730307600000|2024-10-30 17:00:00|11819.2|11815.2|11809.8|11805.8|11822.3|11818.3|11800.4|11796.4|16969
1730311200000|2024-10-30 18:00:00|11812.9|11808.9|11806.7|11802.7|11822.3|11818.3|11803.6|11799.6|16038
1730314800000|2024-10-30 19:00:00|11803.6|11799.6|11784.8|11780.8|11806.7|11802.7|11775.4|11771.4|24325
1730318400000|2024-10-30 20:00:00|11781.7|11777.7|11762.9|11758.9|11784.8|11780.8|11753.6|11749.6|20044
1730325600000|2024-10-30 22:00:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|1813
1730329200000|2024-10-30 23:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|1598
1730332800000|2024-10-31 00:00:00|11769.2|11765.2|11766.1|11762.1|11781.7|11777.7|11762.9|11758.9|2547
1730336400000|2024-10-31 01:00:00|11769.2|11765.2|11781.7|11777.7|11787.9|11783.9|11769.2|11765.2|2614
1730340000000|2024-10-31 02:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|1267
1730343600000|2024-10-31 03:00:00|11778.6|11774.6|11787.9|11783.9|11791.1|11787.1|11775.4|11771.4|2875
1730347200000|2024-10-31 04:00:00|11784.8|11780.8|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|1048
1730350800000|2024-10-31 05:00:00|11792.6|11788.6|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|1698
1730354400000|2024-10-31 06:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|1998
1730358000000|2024-10-31 07:00:00|11798.9|11794.9|11797.3|11793.3|11803.6|11799.6|11784.8|11780.8|7240
1730361600000|2024-10-31 08:00:00|11794.2|11790.2|11781.7|11777.7|11803.6|11799.6|11781.7|11777.7|7001
1730365200000|2024-10-31 09:00:00|11784.8|11780.8|11775.4|11771.4|11787.9|11783.9|11756.7|11752.7|7609
1730368800000|2024-10-31 10:00:00|11778.6|11774.6|11809.8|11805.8|11812.9|11808.9|11775.4|11771.4|5818
1730372400000|2024-10-31 11:00:00|11806.7|11802.7|11794.2|11790.2|11806.7|11802.7|11784.8|11780.8|7686
1730376000000|2024-10-31 12:00:00|11791.1|11787.1|11772.3|11768.3|11809.8|11805.8|11762.9|11758.9|29119
1730379600000|2024-10-31 13:00:00|11775.4|11771.4|11737.9|11733.9|11781.7|11777.7|11728.6|11724.6|29524
1730383200000|2024-10-31 14:00:00|11734.8|11730.8|11734.8|11730.8|11766.1|11762.1|11722.3|11718.3|27530
1730386800000|2024-10-31 15:00:00|11737.9|11733.9|11759.8|11755.8|11762.9|11758.9|11719.2|11715.2|21486
1730390400000|2024-10-31 16:00:00|11756.7|11752.7|11787.9|11783.9|11787.9|11783.9|11756.7|11752.7|23052
1730394000000|2024-10-31 17:00:00|11791.1|11787.1|11809.8|11805.8|11825.4|11821.4|11791.1|11787.1|30503
1730397600000|2024-10-31 18:00:00|11812.9|11808.9|11797.3|11793.3|11819.2|11815.2|11794.2|11790.2|33307
1730401200000|2024-10-31 19:00:00|11800.4|11796.4|11800.4|11796.4|11822.3|11818.3|11781.7|11777.7|50818
1730404800000|2024-10-31 20:00:00|11803.6|11799.6|11803.6|11799.6|11812.9|11808.9|11794.2|11790.2|26300
1730412000000|2024-10-31 22:00:00|11806.7|11802.7|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|1896
1730415600000|2024-10-31 23:00:00|11812.9|11808.9|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|1960
1730419200000|2024-11-01 00:00:00|11794.2|11790.2|11809.8|11805.8|11812.9|11808.9|11794.2|11790.2|1906
1730422800000|2024-11-01 01:00:00|11806.7|11802.7|11822.3|11818.3|11822.3|11818.3|11803.6|11799.6|2097
1730426400000|2024-11-01 02:00:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|1259
1730430000000|2024-11-01 03:00:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|1034
1730433600000|2024-11-01 04:00:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|616
1730437200000|2024-11-01 05:00:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11816.1|11812.1|2228
1730440800000|2024-11-01 06:00:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|3570
1730444400000|2024-11-01 07:00:00|11834.8|11830.8|11812.9|11808.9|11837.9|11833.9|11811.4|11807.4|4639
1730448000000|2024-11-01 08:00:00|11809.8|11805.8|11791.1|11787.1|11812.9|11808.9|11778.6|11774.6|7150
1730451600000|2024-11-01 09:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|4507
1730455200000|2024-11-01 10:00:00|11781.7|11777.7|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|6276
1730458800000|2024-11-01 11:00:00|11789.5|11785.5|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|9507
1730462400000|2024-11-01 12:00:00|11809.8|11805.8|11859.8|11855.8|11878.6|11874.6|11759.8|11755.8|38989
1730466000000|2024-11-01 13:00:00|11856.7|11852.7|11795.8|11791.8|11859.8|11855.8|11794.2|11790.2|50209
1730469600000|2024-11-01 14:00:00|11822.3|11818.3|11725.4|11721.4|11822.3|11818.3|11722.3|11718.3|43104
1730473200000|2024-11-01 15:00:00|11722.3|11718.3|11697.3|11693.3|11734.8|11730.8|11687.9|11683.9|38025
1730476800000|2024-11-01 16:00:00|11700.4|11696.4|11703.6|11699.6|11716.1|11712.1|11697.3|11693.3|20581
1730480400000|2024-11-01 17:00:00|11700.4|11696.4|11687.9|11683.9|11706.7|11702.7|11675.4|11671.4|12447
1730484000000|2024-11-01 18:00:00|11691.1|11687.1|11678.6|11674.6|11694.2|11690.2|11675.4|11671.4|18396
1730487600000|2024-11-01 19:00:00|11681.7|11677.7|11666.1|11662.1|11681.7|11677.7|11659.8|11655.8|15469
1730491200000|2024-11-01 20:00:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11650.4|11646.4|11372
1730674800000|2024-11-03 23:00:00|11747.3|11743.3|11756.7|11752.7|11778.6|11774.6|11747.3|11743.3|10614
1730678400000|2024-11-04 00:00:00|11753.6|11749.6|11750.4|11746.4|11766.1|11762.1|11750.4|11746.4|2463
1730682000000|2024-11-04 01:00:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11741.1|11737.1|4109
1730685600000|2024-11-04 02:00:00|11753.6|11749.6|11766.1|11762.1|11766.1|11762.1|11750.4|11746.4|2027
1730689200000|2024-11-04 03:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|1668
1730692800000|2024-11-04 04:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|1684
1730696400000|2024-11-04 05:00:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|1401
1730700000000|2024-11-04 06:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1472
1730703600000|2024-11-04 07:00:00|11780.1|11776.1|11766.1|11762.1|11781.7|11777.7|11756.7|11752.7|6537
1730707200000|2024-11-04 08:00:00|11762.9|11758.9|11769.2|11765.2|11781.7|11777.7|11759.8|11755.8|9360
1730710800000|2024-11-04 09:00:00|11772.3|11768.3|11781.7|11777.7|11787.9|11783.9|11762.9|11758.9|5437
1730714400000|2024-11-04 10:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11769.2|11765.2|6116
1730718000000|2024-11-04 11:00:00|11791.1|11787.1|11812.9|11808.9|11816.1|11812.1|11787.9|11783.9|9600
1730721600000|2024-11-04 12:00:00|11809.8|11805.8|11791.1|11787.1|11812.9|11808.9|11791.1|11787.1|11668
1730725200000|2024-11-04 13:00:00|11794.2|11790.2|11803.6|11799.6|11812.9|11808.9|11784.8|11780.8|18727
1730728800000|2024-11-04 14:00:00|11806.7|11802.7|11812.9|11808.9|11828.6|11824.6|11800.4|11796.4|16639
1730732400000|2024-11-04 15:00:00|11809.8|11805.8|11791.1|11787.1|11831.7|11827.7|11791.1|11787.1|16949
1730736000000|2024-11-04 16:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11769.2|11765.2|12509
1730739600000|2024-11-04 17:00:00|11781.7|11777.7|11778.6|11774.6|11800.4|11796.4|11772.3|11768.3|8092
1730743200000|2024-11-04 18:00:00|11775.4|11771.4|11767.6|11763.6|11778.6|11774.6|11741.1|11737.1|9972
1730746800000|2024-11-04 19:00:00|11766.1|11762.1|11772.3|11768.3|11787.9|11783.9|11766.1|11762.1|16059
1730750400000|2024-11-04 20:00:00|11769.2|11765.2|11787.9|11783.9|11791.1|11787.1|11759.8|11755.8|14623
1730754000000|2024-11-04 21:00:00|11791.1|11787.1|11803.6|11799.6|11809.8|11805.8|11787.9|11783.9|10087
1730761200000|2024-11-04 23:00:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11794.2|11790.2|1539
1730764800000|2024-11-05 00:00:00|11803.6|11799.6|11787.9|11783.9|11806.7|11802.7|11787.9|11783.9|1551
1730768400000|2024-11-05 01:00:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|1796
1730772000000|2024-11-05 02:00:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|720
1730775600000|2024-11-05 03:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11784.8|11780.8|1039
1730779200000|2024-11-05 04:00:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|688
1730782800000|2024-11-05 05:00:00|11792.6|11788.6|11792.6|11788.6|11794.2|11790.2|11787.9|11783.9|856
1730786400000|2024-11-05 06:00:00|11791.1|11787.1|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|952
1730790000000|2024-11-05 07:00:00|11791.1|11787.1|11769.2|11765.2|11797.3|11793.3|11769.2|11765.2|1883
1730793600000|2024-11-05 08:00:00|11766.1|11762.1|11778.6|11774.6|11778.6|11774.6|11753.6|11749.6|6028
1730797200000|2024-11-05 09:00:00|11775.4|11771.4|11772.3|11768.3|11781.7|11777.7|11766.1|11762.1|4552
1730800800000|2024-11-05 10:00:00|11775.4|11771.4|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|4623
1730804400000|2024-11-05 11:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|6794
1730808000000|2024-11-05 12:00:00|11775.4|11771.4|11747.3|11743.3|11775.4|11771.4|11744.2|11740.2|6826
1730811600000|2024-11-05 13:00:00|11750.4|11746.4|11756.7|11752.7|11759.8|11755.8|11744.2|11740.2|10971
1730815200000|2024-11-05 14:00:00|11753.6|11749.6|11770.8|11766.8|11775.4|11771.4|11750.4|11746.4|15004
1730818800000|2024-11-05 15:00:00|11748.9|11744.9|11728.6|11724.6|11755.1|11751.1|11719.2|11715.2|20845
1730822400000|2024-11-05 16:00:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11719.2|11715.2|12995
1730826000000|2024-11-05 17:00:00|11733.3|11729.3|11737.9|11733.9|11756.7|11752.7|11728.6|11724.6|8105
1730829600000|2024-11-05 18:00:00|11736.4|11732.4|11787.9|11783.9|11791.1|11787.1|11734.8|11730.8|15238
1730833200000|2024-11-05 19:00:00|11784.8|11780.8|11816.1|11812.1|11825.4|11821.4|11778.6|11774.6|22254
1730836800000|2024-11-05 20:00:00|11817.6|11813.6|11816.1|11812.1|11837.9|11833.9|11816.1|11812.1|19378
1730840400000|2024-11-05 21:00:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11809.8|11805.8|7781
1730847600000|2024-11-05 23:00:00|11834.8|11830.8|11862.9|11858.9|11869.2|11865.2|11822.3|11818.3|3087
1730851200000|2024-11-06 00:00:00|11861.4|11857.4|11744.2|11740.2|11862.9|11858.9|11712.9|11708.9|17326
1730854800000|2024-11-06 01:00:00|11741.1|11737.1|11697.3|11693.3|11741.1|11737.1|11684.8|11680.8|15394
1730858400000|2024-11-06 02:00:00|11698.9|11694.9|11584.8|11580.8|11698.9|11694.9|11581.7|11577.7|25775
1730862000000|2024-11-06 03:00:00|11587.9|11583.9|11575.4|11571.4|11619.2|11615.2|11553.6|11549.6|24332
1730865600000|2024-11-06 04:00:00|11573.9|11569.9|11650.4|11646.4|11662.9|11658.9|11572.3|11568.3|20419
1730869200000|2024-11-06 05:00:00|11653.6|11649.6|11609.8|11605.8|11703.6|11699.6|11606.7|11602.7|15574
1730872800000|2024-11-06 06:00:00|11608.3|11604.3|11616.1|11612.1|11644.2|11640.2|11572.3|11568.3|15465
1730876400000|2024-11-06 07:00:00|11619.2|11615.2|11644.2|11640.2|11681.7|11677.7|11587.9|11583.9|19755
1730880000000|2024-11-06 08:00:00|11645.8|11641.8|11647.3|11643.3|11666.1|11662.1|11619.2|11615.2|11273
1730883600000|2024-11-06 09:00:00|11644.2|11640.2|11616.1|11612.1|11647.3|11643.3|11609.8|11605.8|10140
1730887200000|2024-11-06 10:00:00|11617.6|11613.6|11584.8|11580.8|11628.6|11624.6|11581.7|11577.7|9753
1730890800000|2024-11-06 11:00:00|11581.7|11577.7|11556.7|11552.7|11587.9|11583.9|11537.9|11533.9|18734
1730894400000|2024-11-06 12:00:00|11553.6|11549.6|11556.7|11552.7|11591.1|11587.1|11537.9|11533.9|15032
1730898000000|2024-11-06 13:00:00|11559.8|11555.8|11572.3|11568.3|11609.8|11605.8|11556.7|11552.7|25253
1730901600000|2024-11-06 14:00:00|11575.4|11571.4|11569.2|11565.2|11578.6|11574.6|11531.7|11527.7|42797
1730905200000|2024-11-06 15:00:00|11567.6|11563.6|11575.4|11571.4|11594.2|11590.2|11562.9|11558.9|37560
1730908800000|2024-11-06 16:00:00|11578.6|11574.6|11559.8|11555.8|11587.9|11583.9|11553.6|11549.6|21276
1730912400000|2024-11-06 17:00:00|11556.7|11552.7|11600.4|11596.4|11616.1|11612.1|11553.6|11549.6|23270
1730916000000|2024-11-06 18:00:00|11602|11598|11616.1|11612.1|11656.7|11652.7|11597.3|11593.3|27133
1730919600000|2024-11-06 19:00:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11578.6|11574.6|24748
1730923200000|2024-11-06 20:00:00|11631.7|11627.7|11606.7|11602.7|11634.8|11630.8|11603.6|11599.6|16073
1730926800000|2024-11-06 21:00:00|11603.6|11599.6|11611.4|11607.4|11619.2|11615.2|11603.6|11599.6|10188
1730934000000|2024-11-06 23:00:00|11609.8|11605.8|11634.8|11630.8|11636.4|11632.4|11609.8|11605.8|2352
1730937600000|2024-11-07 00:00:00|11631.7|11627.7|11622.3|11618.3|11637.9|11633.9|11609.8|11605.8|2328
1730941200000|2024-11-07 01:00:00|11625.4|11621.4|11625.4|11621.4|11634.8|11630.8|11609.8|11605.8|3050
1730944800000|2024-11-07 02:00:00|11627|11623|11628.6|11624.6|11634.8|11630.8|11622.3|11618.3|1957
1730948400000|2024-11-07 03:00:00|11631.7|11627.7|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|1258
1730952000000|2024-11-07 04:00:00|11625.4|11621.4|11612.9|11608.9|11631.7|11627.7|11612.9|11608.9|1530
1730955600000|2024-11-07 05:00:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|1351
1730959200000|2024-11-07 06:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|1524
1730962800000|2024-11-07 07:00:00|11628.6|11624.6|11637.9|11633.9|11662.9|11658.9|11628.6|11624.6|7226
1730966400000|2024-11-07 08:00:00|11634.8|11630.8|11622.3|11618.3|11637.9|11633.9|11603.6|11599.6|9164
1730970000000|2024-11-07 09:00:00|11619.2|11615.2|11603.6|11599.6|11622.3|11618.3|11603.6|11599.6|4229
1730973600000|2024-11-07 10:00:00|11606.7|11602.7|11600.4|11596.4|11616.1|11612.1|11597.3|11593.3|5270
1730977200000|2024-11-07 11:00:00|11603.6|11599.6|11587.9|11583.9|11603.6|11599.6|11575.4|11571.4|8888
1730980800000|2024-11-07 12:00:00|11586.4|11582.4|11622.3|11618.3|11625.4|11621.4|11572.3|11568.3|11165
1730984400000|2024-11-07 13:00:00|11625.4|11621.4|11631.7|11627.7|11637.9|11633.9|11591.1|11587.1|30881
1730988000000|2024-11-07 14:00:00|11634.8|11630.8|11678.6|11674.6|11687.9|11683.9|11634.8|11630.8|28953
1730991600000|2024-11-07 15:00:00|11675.4|11671.4|11700.4|11696.4|11709.8|11705.8|11669.2|11665.2|20456
1730995200000|2024-11-07 16:00:00|11703.6|11699.6|11691.1|11687.1|11706.7|11702.7|11675.4|11671.4|18391
1730998800000|2024-11-07 17:00:00|11687.9|11683.9|11697.3|11693.3|11712.9|11708.9|11681.7|11677.7|11521
1731002400000|2024-11-07 18:00:00|11700.4|11696.4|11708.3|11704.3|11712.9|11708.9|11687.9|11683.9|9697
1731006000000|2024-11-07 19:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11672.3|11668.3|28181
1731009600000|2024-11-07 20:00:00|11709.8|11705.8|11722.3|11718.3|11753.6|11749.6|11706.7|11702.7|32800
1731013200000|2024-11-07 21:00:00|11719.2|11715.2|11725.4|11721.4|11731.7|11727.7|11712.9|11708.9|9336
1731020400000|2024-11-07 23:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|1004
1731024000000|2024-11-08 00:00:00|11719.2|11715.2|11709.8|11705.8|11728.6|11724.6|11706.7|11702.7|2255
1731027600000|2024-11-08 01:00:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11697.3|11693.3|2753
1731031200000|2024-11-08 02:00:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11716.1|11712.1|2287
1731034800000|2024-11-08 03:00:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1603
1731038400000|2024-11-08 04:00:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|905
1731042000000|2024-11-08 05:00:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11712.9|11708.9|739
1731045600000|2024-11-08 06:00:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|2442
1731049200000|2024-11-08 07:00:00|11725.4|11721.4|11734.8|11730.8|11737.9|11733.9|11716.1|11712.1|4327
1731052800000|2024-11-08 08:00:00|11731.7|11727.7|11772.3|11768.3|11775.4|11771.4|11728.6|11724.6|9858
1731056400000|2024-11-08 09:00:00|11770.8|11766.8|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|6784
1731060000000|2024-11-08 10:00:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11756.7|11752.7|4258
1731063600000|2024-11-08 11:00:00|11762.9|11758.9|11747.3|11743.3|11766.1|11762.1|11747.3|11743.3|4247
1731067200000|2024-11-08 12:00:00|11750.4|11746.4|11759.8|11755.8|11766.1|11762.1|11737.9|11733.9|7457
1731070800000|2024-11-08 13:00:00|11762.9|11758.9|11741.1|11737.1|11775.4|11771.4|11741.1|11737.1|15594
1731074400000|2024-11-08 14:00:00|11744.2|11740.2|11800.4|11796.4|11806.7|11802.7|11734.8|11730.8|29292
1731078000000|2024-11-08 15:00:00|11794.2|11790.2|11809.8|11805.8|11837.9|11833.9|11791.1|11787.1|28588
1731081600000|2024-11-08 16:00:00|11812.9|11808.9|11778.6|11774.6|11816.1|11812.1|11762.9|11758.9|23756
1731085200000|2024-11-08 17:00:00|11777|11773|11791.1|11787.1|11794.2|11790.2|11766.1|11762.1|12097
1731088800000|2024-11-08 18:00:00|11794.2|11790.2|11803.6|11799.6|11803.6|11799.6|11775.4|11771.4|11603
1731092400000|2024-11-08 19:00:00|11800.4|11796.4|11784.8|11780.8|11800.4|11796.4|11778.6|11774.6|10029
1731096000000|2024-11-08 20:00:00|11781.7|11777.7|11809.8|11805.8|11809.8|11805.8|11772.3|11768.3|17413
1731099600000|2024-11-08 21:00:00|11806.7|11802.7|11791.1|11787.1|11809.8|11805.8|11787.9|11783.9|13889
1731279600000|2024-11-10 23:00:00|11784.8|11780.8|11762.9|11758.9|11787.9|11783.9|11759.8|11755.8|2767
1731283200000|2024-11-11 00:00:00|11759.8|11755.8|11750.4|11746.4|11762.9|11758.9|11750.4|11746.4|1643
1731286800000|2024-11-11 01:00:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|1462
1731290400000|2024-11-11 02:00:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|1001
1731294000000|2024-11-11 03:00:00|11747.3|11743.3|11741.1|11737.1|11748.9|11744.9|11737.9|11733.9|606
1731297600000|2024-11-11 04:00:00|11737.9|11733.9|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|2087
1731301200000|2024-11-11 05:00:00|11745.8|11741.8|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|836
1731304800000|2024-11-11 06:00:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|689
1731308400000|2024-11-11 07:00:00|11750.4|11746.4|11772.3|11768.3|11778.6|11774.6|11750.4|11746.4|3216
1731312000000|2024-11-11 08:00:00|11775.4|11771.4|11756.7|11752.7|11775.4|11771.4|11747.3|11743.3|5265
1731315600000|2024-11-11 09:00:00|11759.8|11755.8|11781.7|11777.7|11781.7|11777.7|11750.4|11746.4|3996
1731319200000|2024-11-11 10:00:00|11778.6|11774.6|11759.8|11755.8|11781.7|11777.7|11756.7|11752.7|2426
1731322800000|2024-11-11 11:00:00|11756.7|11752.7|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|2931
1731326400000|2024-11-11 12:00:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11744.2|11740.2|3553
1731330000000|2024-11-11 13:00:00|11750.4|11746.4|11766.1|11762.1|11766.1|11762.1|11725.4|11721.4|11715
1731333600000|2024-11-11 14:00:00|11769.2|11765.2|11747.3|11743.3|11787.9|11783.9|11744.2|11740.2|11620
1731337200000|2024-11-11 15:00:00|11744.2|11740.2|11762.9|11758.9|11766.1|11762.1|11741.1|11737.1|6752
1731340800000|2024-11-11 16:00:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|6071
1731344400000|2024-11-11 17:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|2879
1731348000000|2024-11-11 18:00:00|11772.3|11768.3|11769.2|11765.2|11778.6|11774.6|11766.1|11762.1|2676
1731351600000|2024-11-11 19:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|4131
1731355200000|2024-11-11 20:00:00|11769.2|11765.2|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|3051
1731358800000|2024-11-11 21:00:00|11778.6|11774.6|11787.9|11783.9|11791.1|11787.1|11778.6|11774.6|5822
1731366000000|2024-11-11 23:00:00|11784.8|11780.8|11803.6|11799.6|11803.6|11799.6|11784.8|11780.8|3367
1731369600000|2024-11-12 00:00:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11775.4|11771.4|5851
1731373200000|2024-11-12 01:00:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11781.7|11777.7|3381
1731376800000|2024-11-12 02:00:00|11789.5|11785.5|11809.8|11805.8|11816.1|11812.1|11784.8|11780.8|4240
1731380400000|2024-11-12 03:00:00|11812.9|11808.9|11800.4|11796.4|11812.9|11808.9|11791.1|11787.1|3517
1731384000000|2024-11-12 04:00:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11797.3|11793.3|1323
1731387600000|2024-11-12 05:00:00|11805.1|11801.1|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|1411
1731391200000|2024-11-12 06:00:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|2293
1731394800000|2024-11-12 07:00:00|11794.2|11790.2|11766.1|11762.1|11803.6|11799.6|11762.9|11758.9|5514
1731398400000|2024-11-12 08:00:00|11769.2|11765.2|11753.6|11749.6|11772.3|11768.3|11753.6|11749.6|7349
1731402000000|2024-11-12 09:00:00|11755.1|11751.1|11753.6|11749.6|11762.9|11758.9|11747.3|11743.3|5155
1731405600000|2024-11-12 10:00:00|11756.7|11752.7|11756.7|11752.7|11766.1|11762.1|11750.4|11746.4|5237
1731409200000|2024-11-12 11:00:00|11753.6|11749.6|11741.1|11737.1|11766.1|11762.1|11734.8|11730.8|6130
1731412800000|2024-11-12 12:00:00|11737.9|11733.9|11737.9|11733.9|11756.7|11752.7|11725.4|11721.4|10310
1731416400000|2024-11-12 13:00:00|11734.8|11730.8|11706.7|11702.7|11741.1|11737.1|11700.4|11696.4|20451
1731420000000|2024-11-12 14:00:00|11709.8|11705.8|11737.9|11733.9|11747.3|11743.3|11700.4|11696.4|21450
1731423600000|2024-11-12 15:00:00|11741.1|11737.1|11706.7|11702.7|11747.3|11743.3|11697.3|11693.3|23020
1731427200000|2024-11-12 16:00:00|11709.8|11705.8|11666.1|11662.1|11712.9|11708.9|11662.9|11658.9|16997
1731430800000|2024-11-12 17:00:00|11659.8|11655.8|11628.6|11624.6|11659.8|11655.8|11616.1|11612.1|28546
1731434400000|2024-11-12 18:00:00|11631.7|11627.7|11641.1|11637.1|11641.1|11637.1|11625.4|11621.4|13855
1731438000000|2024-11-12 19:00:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|12187
1731441600000|2024-11-12 20:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11619.2|11615.2|16603
1731445200000|2024-11-12 21:00:00|11644.2|11640.2|11650.4|11646.4|11659.8|11655.8|11641.1|11637.1|14648
1731452400000|2024-11-12 23:00:00|11641.1|11637.1|11644.2|11640.2|11653.6|11649.6|11637.9|11633.9|1491
1731456000000|2024-11-13 00:00:00|11641.1|11637.1|11653.6|11649.6|11659.8|11655.8|11641.1|11637.1|3300
1731459600000|2024-11-13 01:00:00|11656.7|11652.7|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|1940
1731463200000|2024-11-13 02:00:00|11652|11648|11641.1|11637.1|11656.7|11652.7|11641.1|11637.1|1067
1731466800000|2024-11-13 03:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1788
1731470400000|2024-11-13 04:00:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11634.8|11630.8|1100
1731474000000|2024-11-13 05:00:00|11650.4|11646.4|11631.7|11627.7|11650.4|11646.4|11631.7|11627.7|1295
1731477600000|2024-11-13 06:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11619.2|11615.2|2351
1731481200000|2024-11-13 07:00:00|11637.9|11633.9|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|3582
1731484800000|2024-11-13 08:00:00|11634.8|11630.8|11666.1|11662.1|11669.2|11665.2|11631.7|11627.7|5926
1731488400000|2024-11-13 09:00:00|11669.2|11665.2|11675.4|11671.4|11684.8|11680.8|11662.9|11658.9|4406
1731492000000|2024-11-13 10:00:00|11672.3|11668.3|11659.8|11655.8|11672.3|11668.3|11656.7|11652.7|2620
1731495600000|2024-11-13 11:00:00|11656.7|11652.7|11675.4|11671.4|11681.7|11677.7|11650.4|11646.4|5654
1731499200000|2024-11-13 12:00:00|11678.6|11674.6|11662.9|11658.9|11681.7|11677.7|11659.8|11655.8|6407
1731502800000|2024-11-13 13:00:00|11659.8|11655.8|11703.6|11699.6|11725.4|11721.4|11644.2|11640.2|33096
1731506400000|2024-11-13 14:00:00|11700.4|11696.4|11672.3|11668.3|11734.8|11730.8|11666.1|11662.1|28417
1731510000000|2024-11-13 15:00:00|11675.4|11671.4|11641.1|11637.1|11675.4|11671.4|11594.2|11590.2|43653
1731513600000|2024-11-13 16:00:00|11637.9|11633.9|11650.4|11646.4|11662.9|11658.9|11616.1|11612.1|22867
1731517200000|2024-11-13 17:00:00|11647.3|11643.3|11603.6|11599.6|11650.4|11646.4|11597.3|11593.3|16466
1731520800000|2024-11-13 18:00:00|11600.4|11596.4|11581.7|11577.7|11606.7|11602.7|11572.3|11568.3|15103
1731524400000|2024-11-13 19:00:00|11584.8|11580.8|11587.9|11583.9|11606.7|11602.7|11578.6|11574.6|12058
1731528000000|2024-11-13 20:00:00|11591.1|11587.1|11597.3|11593.3|11606.7|11602.7|11578.6|11574.6|13149
1731531600000|2024-11-13 21:00:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11584.8|11580.8|11164
1731538800000|2024-11-13 23:00:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|1459
1731542400000|2024-11-14 00:00:00|11587.9|11583.9|11553.6|11549.6|11587.9|11583.9|11553.6|11549.6|4172
1731546000000|2024-11-14 01:00:00|11556.7|11552.7|11566.1|11562.1|11569.2|11565.2|11550.4|11546.4|6231
1731549600000|2024-11-14 02:00:00|11569.2|11565.2|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|3519
1731553200000|2024-11-14 03:00:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|2798
1731556800000|2024-11-14 04:00:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|1058
1731560400000|2024-11-14 05:00:00|11559.8|11555.8|11566.1|11562.1|11572.3|11568.3|11559.8|11555.8|1183
1731564000000|2024-11-14 06:00:00|11562.9|11558.9|11578.6|11574.6|11584.8|11580.8|11562.9|11558.9|3260
1731567600000|2024-11-14 07:00:00|11575.4|11571.4|11572.3|11568.3|11584.8|11580.8|11569.2|11565.2|3621
1731571200000|2024-11-14 08:00:00|11569.2|11565.2|11581.7|11577.7|11584.8|11580.8|11566.1|11562.1|4337
1731574800000|2024-11-14 09:00:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|3713
1731578400000|2024-11-14 10:00:00|11572.3|11568.3|11591.1|11587.1|11591.1|11587.1|11569.2|11565.2|5835
1731582000000|2024-11-14 11:00:00|11594.2|11590.2|11603.6|11599.6|11609.8|11605.8|11591.1|11587.1|7457
1731585600000|2024-11-14 12:00:00|11600.4|11596.4|11603.6|11599.6|11619.2|11615.2|11600.4|11596.4|8799
1731589200000|2024-11-14 13:00:00|11600.4|11596.4|11600.4|11596.4|11625.4|11621.4|11569.2|11565.2|32315
1731592800000|2024-11-14 14:00:00|11603.6|11599.6|11647.3|11643.3|11672.3|11668.3|11597.3|11593.3|29596
1731596400000|2024-11-14 15:00:00|11650.4|11646.4|11647.3|11643.3|11662.9|11658.9|11628.6|11624.6|20281
1731600000000|2024-11-14 16:00:00|11644.2|11640.2|11675.4|11671.4|11684.8|11680.8|11644.2|11640.2|16368
1731603600000|2024-11-14 17:00:00|11672.3|11668.3|11694.2|11690.2|11700.4|11696.4|11672.3|11668.3|11070
1731607200000|2024-11-14 18:00:00|11697.3|11693.3|11653.6|11649.6|11697.3|11693.3|11653.6|11649.6|10580
1731610800000|2024-11-14 19:00:00|11656.7|11652.7|11656.7|11652.7|11666.1|11662.1|11653.6|11649.6|9518
1731614400000|2024-11-14 20:00:00|11653.6|11649.6|11634.8|11630.8|11656.7|11652.7|11622.3|11618.3|34983
1731618000000|2024-11-14 21:00:00|11631.7|11627.7|11641.1|11637.1|11641.1|11637.1|11616.1|11612.1|11854
1731625200000|2024-11-14 23:00:00|11642.6|11638.6|11628.6|11624.6|11644.2|11640.2|11622.3|11618.3|2075
1731628800000|2024-11-15 00:00:00|11625.4|11621.4|11625.4|11621.4|11634.8|11630.8|11616.1|11612.1|2974
1731632400000|2024-11-15 01:00:00|11628.6|11624.6|11606.7|11602.7|11634.8|11630.8|11606.7|11602.7|2427
1731636000000|2024-11-15 02:00:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11600.4|11596.4|2476
1731639600000|2024-11-15 03:00:00|11616.1|11612.1|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|1085
1731643200000|2024-11-15 04:00:00|11608.3|11604.3|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|1464
1731646800000|2024-11-15 05:00:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|2094
1731650400000|2024-11-15 06:00:00|11597.3|11593.3|11619.2|11615.2|11625.4|11621.4|11597.3|11593.3|2042
1731654000000|2024-11-15 07:00:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11609.8|11605.8|2698
1731657600000|2024-11-15 08:00:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|4140
1731661200000|2024-11-15 09:00:00|11631.7|11627.7|11647.3|11643.3|11653.6|11649.6|11612.9|11608.9|5396
1731664800000|2024-11-15 10:00:00|11644.2|11640.2|11641.1|11637.1|11653.6|11649.6|11634.8|11630.8|6649
1731668400000|2024-11-15 11:00:00|11637.9|11633.9|11622.3|11618.3|11644.2|11640.2|11619.2|11615.2|4531
1731672000000|2024-11-15 12:00:00|11619.2|11615.2|11631.7|11627.7|11644.2|11640.2|11612.9|11608.9|7736
1731675600000|2024-11-15 13:00:00|11634.8|11630.8|11609.8|11605.8|11647.3|11643.3|11597.3|11593.3|32484
1731679200000|2024-11-15 14:00:00|11612.9|11608.9|11562.9|11558.9|11625.4|11621.4|11537.9|11533.9|43871
1731682800000|2024-11-15 15:00:00|11566.1|11562.1|11587.9|11583.9|11591.1|11587.1|11556.7|11552.7|23975
1731686400000|2024-11-15 16:00:00|11591.1|11587.1|11587.9|11583.9|11616.1|11612.1|11566.1|11562.1|23597
1731690000000|2024-11-15 17:00:00|11591.1|11587.1|11622.3|11618.3|11628.6|11624.6|11587.9|11583.9|14602
1731693600000|2024-11-15 18:00:00|11619.2|11615.2|11662.9|11658.9|11666.1|11662.1|11619.2|11615.2|17364
1731697200000|2024-11-15 19:00:00|11659.8|11655.8|11631.7|11627.7|11662.9|11658.9|11631.7|11627.7|12650
1731700800000|2024-11-15 20:00:00|11633.3|11629.3|11612.9|11608.9|11634.8|11630.8|11609.8|11605.8|14903
1731704400000|2024-11-15 21:00:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11603.6|11599.6|8761
1731884400000|2024-11-17 23:00:00|11606.7|11602.7|11606.7|11602.7|11619.2|11615.2|11603.6|11599.6|2285
1731888000000|2024-11-18 00:00:00|11609.8|11605.8|11620.8|11616.8|11622.3|11618.3|11600.4|11596.4|3940
1731891600000|2024-11-18 01:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|2893
1731895200000|2024-11-18 02:00:00|11622.3|11618.3|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|1790
1731898800000|2024-11-18 03:00:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11600.4|11596.4|1643
1731902400000|2024-11-18 04:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|973
1731906000000|2024-11-18 05:00:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|620
1731909600000|2024-11-18 06:00:00|11616.1|11612.1|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|1508
1731913200000|2024-11-18 07:00:00|11622.3|11618.3|11606.7|11602.7|11625.4|11621.4|11600.4|11596.4|2805
1731916800000|2024-11-18 08:00:00|11603.6|11599.6|11594.2|11590.2|11606.7|11602.7|11591.1|11587.1|5004
1731920400000|2024-11-18 09:00:00|11597.3|11593.3|11606.7|11602.7|11622.3|11618.3|11597.3|11593.3|4790
1731924000000|2024-11-18 10:00:00|11603.6|11599.6|11572.3|11568.3|11606.7|11602.7|11566.1|11562.1|10969
1731927600000|2024-11-18 11:00:00|11569.2|11565.2|11566.1|11562.1|11578.6|11574.6|11562.9|11558.9|4728
1731931200000|2024-11-18 12:00:00|11562.9|11558.9|11550.4|11546.4|11566.1|11562.1|11550.4|11546.4|9297
1731934800000|2024-11-18 13:00:00|11553.6|11549.6|11569.2|11565.2|11569.2|11565.2|11531.7|11527.7|17466
1731938400000|2024-11-18 14:00:00|11572.3|11568.3|11569.2|11565.2|11600.4|11596.4|11559.8|11555.8|22030
1731942000000|2024-11-18 15:00:00|11572.3|11568.3|11572.3|11568.3|11597.3|11593.3|11553.6|11549.6|26614
1731945600000|2024-11-18 16:00:00|11575.4|11571.4|11609.8|11605.8|11609.8|11605.8|11575.4|11571.4|14679
1731949200000|2024-11-18 17:00:00|11606.7|11602.7|11631.7|11627.7|11641.1|11637.1|11606.7|11602.7|14996
1731952800000|2024-11-18 18:00:00|11633.3|11629.3|11641.1|11637.1|11662.9|11658.9|11625.4|11621.4|16142
1731956400000|2024-11-18 19:00:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11625.4|11621.4|9898
1731960000000|2024-11-18 20:00:00|11631.7|11627.7|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|11395
1731963600000|2024-11-18 21:00:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|9932
1731970800000|2024-11-18 23:00:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|847
1731974400000|2024-11-19 00:00:00|11641.1|11637.1|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1261
1731978000000|2024-11-19 01:00:00|11631.7|11627.7|11641.1|11637.1|11647.3|11643.3|11631.7|11627.7|1599
1731981600000|2024-11-19 02:00:00|11639.5|11635.5|11650.4|11646.4|11650.4|11646.4|11637.9|11633.9|1721
1731985200000|2024-11-19 03:00:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1327
1731988800000|2024-11-19 04:00:00|11645.8|11641.8|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|860
1731992400000|2024-11-19 05:00:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|1316
1731996000000|2024-11-19 06:00:00|11647.3|11643.3|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1668
1731999600000|2024-11-19 07:00:00|11637.9|11633.9|11653.6|11649.6|11653.6|11649.6|11637.9|11633.9|2890
1732003200000|2024-11-19 08:00:00|11650.4|11646.4|11691.1|11687.1|11703.6|11699.6|11647.3|11643.3|8973
1732006800000|2024-11-19 09:00:00|11687.9|11683.9|11703.6|11699.6|11722.3|11718.3|11684.8|11680.8|14016
1732010400000|2024-11-19 10:00:00|11705.1|11701.1|11697.3|11693.3|11709.8|11705.8|11691.1|11687.1|6996
1732014000000|2024-11-19 11:00:00|11700.4|11696.4|11681.7|11677.7|11706.7|11702.7|11681.7|11677.7|11015
1732017600000|2024-11-19 12:00:00|11684.8|11680.8|11703.6|11699.6|11706.7|11702.7|11678.6|11674.6|16433
1732021200000|2024-11-19 13:00:00|11706.7|11702.7|11737.9|11733.9|11744.2|11740.2|11694.2|11690.2|20112
1732024800000|2024-11-19 14:00:00|11741.1|11737.1|11684.8|11680.8|11741.1|11737.1|11684.8|11680.8|41812
1732028400000|2024-11-19 15:00:00|11687.9|11683.9|11697.3|11693.3|11709.8|11705.8|11678.6|11674.6|17180
1732032000000|2024-11-19 16:00:00|11694.2|11690.2|11700.4|11696.4|11706.7|11702.7|11678.6|11674.6|19676
1732035600000|2024-11-19 17:00:00|11697.3|11693.3|11681.7|11677.7|11706.7|11702.7|11678.6|11674.6|11908
1732039200000|2024-11-19 18:00:00|11678.6|11674.6|11694.2|11690.2|11697.3|11693.3|11669.2|11665.2|15887
1732042800000|2024-11-19 19:00:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11678.6|11674.6|16452
1732046400000|2024-11-19 20:00:00|11694.2|11690.2|11678.6|11674.6|11694.2|11690.2|11669.2|11665.2|11268
1732050000000|2024-11-19 21:00:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|8384
1732057200000|2024-11-19 23:00:00|11666.1|11662.1|11656.7|11652.7|11669.2|11665.2|11653.6|11649.6|2453
1732060800000|2024-11-20 00:00:00|11659.8|11655.8|11675.4|11671.4|11675.4|11671.4|11656.7|11652.7|2749
1732064400000|2024-11-20 01:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11666.1|11662.1|2062
1732068000000|2024-11-20 02:00:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|1086
1732071600000|2024-11-20 03:00:00|11664.5|11660.5|11653.6|11649.6|11669.2|11665.2|11653.6|11649.6|2014
1732075200000|2024-11-20 04:00:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|1437
1732078800000|2024-11-20 05:00:00|11653.6|11649.6|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|2062
1732082400000|2024-11-20 06:00:00|11662.9|11658.9|11650.4|11646.4|11666.1|11662.1|11644.2|11640.2|3724
1732086000000|2024-11-20 07:00:00|11644.2|11640.2|11634.8|11630.8|11647.3|11643.3|11628.6|11624.6|7026
1732089600000|2024-11-20 08:00:00|11631.7|11627.7|11634.8|11630.8|11644.2|11640.2|11628.6|11624.6|6774
1732093200000|2024-11-20 09:00:00|11631.7|11627.7|11631.7|11627.7|11637.9|11633.9|11622.3|11618.3|4668
1732096800000|2024-11-20 10:00:00|11630.1|11626.1|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|2730
1732100400000|2024-11-20 11:00:00|11630.1|11626.1|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|5407
1732104000000|2024-11-20 12:00:00|11622.3|11618.3|11634.8|11630.8|11637.9|11633.9|11616.1|11612.1|9203
1732107600000|2024-11-20 13:00:00|11631.7|11627.7|11619.2|11615.2|11641.1|11637.1|11616.1|11612.1|19802
1732111200000|2024-11-20 14:00:00|11622.3|11618.3|11647.3|11643.3|11650.4|11646.4|11612.9|11608.9|23266
1732114800000|2024-11-20 15:00:00|11650.4|11646.4|11653.6|11649.6|11678.6|11674.6|11647.3|11643.3|34017
1732118400000|2024-11-20 16:00:00|11656.7|11652.7|11675.4|11671.4|11687.9|11683.9|11653.6|11649.6|30489
1732122000000|2024-11-20 17:00:00|11672.3|11668.3|11681.7|11677.7|11691.1|11687.1|11672.3|11668.3|21221
1732125600000|2024-11-20 18:00:00|11678.6|11674.6|11644.2|11640.2|11684.8|11680.8|11637.9|11633.9|36123
1732129200000|2024-11-20 19:00:00|11647.3|11643.3|11656.7|11652.7|11666.1|11662.1|11641.1|11637.1|22368
1732132800000|2024-11-20 20:00:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11637.9|11633.9|15969
1732136400000|2024-11-20 21:00:00|11644.2|11640.2|11644.2|11640.2|11653.6|11649.6|11637.9|11633.9|13703
1732143600000|2024-11-20 23:00:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|903
1732147200000|2024-11-21 00:00:00|11647.3|11643.3|11659.8|11655.8|11662.9|11658.9|11647.3|11643.3|1580
1732150800000|2024-11-21 01:00:00|11658.3|11654.3|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1925
1732154400000|2024-11-21 02:00:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|1075
1732158000000|2024-11-21 03:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|1270
1732161600000|2024-11-21 04:00:00|11656.7|11652.7|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1581
1732165200000|2024-11-21 05:00:00|||||||||1
1732168800000|2024-11-21 06:00:00|11656.7|11652.7|11659.8|11655.8|11666.1|11662.1|11653.6|11649.6|1403
1732172400000|2024-11-21 07:00:00|11656.7|11652.7|11644.2|11640.2|11669.2|11665.2|11641.1|11637.1|5985
1732176000000|2024-11-21 08:00:00|11641.1|11637.1|11647.3|11643.3|11659.8|11655.8|11634.8|11630.8|6123
1732179600000|2024-11-21 09:00:00|11650.4|11646.4|11666.1|11662.1|11684.8|11680.8|11650.4|11646.4|9189
1732183200000|2024-11-21 10:00:00|11669.2|11665.2|11666.1|11662.1|11684.8|11680.8|11666.1|11662.1|4829
1732186800000|2024-11-21 11:00:00|11662.9|11658.9|11656.7|11652.7|11672.3|11668.3|11647.3|11643.3|5296
1732190400000|2024-11-21 12:00:00|11653.6|11649.6|11666.1|11662.1|11675.4|11671.4|11653.6|11649.6|8764
1732194000000|2024-11-21 13:00:00|11662.9|11658.9|11669.2|11665.2|11678.6|11674.6|11628.6|11624.6|24797
1732197600000|2024-11-21 14:00:00|11666.1|11662.1|11675.4|11671.4|11687.9|11683.9|11637.9|11633.9|50069
1732201200000|2024-11-21 15:00:00|11678.6|11674.6|11653.6|11649.6|11691.1|11687.1|11650.4|11646.4|43001
1732204800000|2024-11-21 16:00:00|11650.4|11646.4|11628.6|11624.6|11656.7|11652.7|11622.3|11618.3|50355
1732208400000|2024-11-21 17:00:00|11631.7|11627.7|11641.1|11637.1|11650.4|11646.4|11625.4|11621.4|29042
1732212000000|2024-11-21 18:00:00|11639.5|11635.5|11619.2|11615.2|11644.2|11640.2|11606.7|11602.7|52415
1732215600000|2024-11-21 19:00:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11603.6|11599.6|38059
1732219200000|2024-11-21 20:00:00|11619.2|11615.2|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|25825
1732222800000|2024-11-21 21:00:00|11631.7|11627.7|11628.6|11624.6|11637.9|11633.9|11622.3|11618.3|16213
1732230000000|2024-11-21 23:00:00|11633.3|11629.3|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|853
1732233600000|2024-11-22 00:00:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|1511
1732237200000|2024-11-22 01:00:00|11637.9|11633.9|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|1659
1732240800000|2024-11-22 02:00:00|11633.3|11629.3|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|5017
1732244400000|2024-11-22 03:00:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|3134
1732248000000|2024-11-22 04:00:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|1705
1732251600000|2024-11-22 05:00:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|3863
1732255200000|2024-11-22 06:00:00|11642.6|11638.6|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|1915
1732258800000|2024-11-22 07:00:00|11634.8|11630.8|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|3783
1732262400000|2024-11-22 08:00:00|11634.8|11630.8|11662.9|11658.9|11669.2|11665.2|11625.4|11621.4|14136
1732266000000|2024-11-22 09:00:00|11666.1|11662.1|11675.4|11671.4|11678.6|11674.6|11659.8|11655.8|7171
1732269600000|2024-11-22 10:00:00|11678.6|11674.6|11662.9|11658.9|11678.6|11674.6|11659.8|11655.8|6989
1732273200000|2024-11-22 11:00:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11659.8|11655.8|9713
1732276800000|2024-11-22 12:00:00|11678.6|11674.6|11669.2|11665.2|11681.7|11677.7|11659.8|11655.8|11681
1732280400000|2024-11-22 13:00:00|11666.1|11662.1|11662.9|11658.9|11684.8|11680.8|11662.9|11658.9|19967
1732284000000|2024-11-22 14:00:00|11659.8|11655.8|11634.8|11630.8|11659.8|11655.8|11619.2|11615.2|51267
1732287600000|2024-11-22 15:00:00|11637.9|11633.9|11637.9|11633.9|11656.7|11652.7|11609.8|11605.8|57473
1732291200000|2024-11-22 16:00:00|11641.1|11637.1|11650.4|11646.4|11656.7|11652.7|11634.8|11630.8|47658
1732294800000|2024-11-22 17:00:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11631.7|11627.7|62387
1732298400000|2024-11-22 18:00:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11628.6|11624.6|29998
1732302000000|2024-11-22 19:00:00|11647.3|11643.3|11631.7|11627.7|11653.6|11649.6|11628.6|11624.6|22875
1732305600000|2024-11-22 20:00:00|11628.6|11624.6|11622.3|11618.3|11637.9|11633.9|11619.2|11615.2|57153
1732309200000|2024-11-22 21:00:00|11625.4|11621.4|11637.9|11633.9|11637.9|11633.9|11619.2|11615.2|52760
1732489200000|2024-11-24 23:00:00|11753.6|11749.6|11725.4|11721.4|11753.6|11749.6|11683.3|11679.3|6074
1732492800000|2024-11-25 00:00:00|11722.3|11718.3|11697.3|11693.3|11728.6|11724.6|11694.2|11690.2|6218
1732496400000|2024-11-25 01:00:00|11700.4|11696.4|11712.9|11708.9|11716.1|11712.1|11697.3|11693.3|4759
1732500000000|2024-11-25 02:00:00|11716.1|11712.1|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|4928
1732503600000|2024-11-25 03:00:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|1843
1732507200000|2024-11-25 04:00:00|11712.9|11708.9|11712.9|11708.9|11717.6|11713.6|11706.7|11702.7|4607
1732510800000|2024-11-25 05:00:00|11709.8|11705.8|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|2386
1732514400000|2024-11-25 06:00:00|11717.6|11713.6|11737.9|11733.9|11741.1|11737.1|11716.1|11712.1|7030
1732518000000|2024-11-25 07:00:00|11739.5|11735.5|11725.4|11721.4|11744.2|11740.2|11722.3|11718.3|8230
1732521600000|2024-11-25 08:00:00|11722.3|11718.3|11734.8|11730.8|11744.2|11740.2|11719.2|11715.2|12440
1732525200000|2024-11-25 09:00:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11716.1|11712.1|10037
1732528800000|2024-11-25 10:00:00|11722.3|11718.3|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|7506
1732532400000|2024-11-25 11:00:00|11725.4|11721.4|11697.3|11693.3|11734.8|11730.8|11697.3|11693.3|17290
1732536000000|2024-11-25 12:00:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11684.8|11680.8|22298
1732539600000|2024-11-25 13:00:00|11716.1|11712.1|11747.3|11743.3|11753.6|11749.6|11716.1|11712.1|78714
1732543200000|2024-11-25 14:00:00|11750.4|11746.4|11781.7|11777.7|11791.1|11787.1|11747.3|11743.3|79010
1732546800000|2024-11-25 15:00:00|11784.8|11780.8|11791.1|11787.1|11803.6|11799.6|11769.2|11765.2|92000
1732550400000|2024-11-25 16:00:00|11789.5|11785.5|11787.9|11783.9|11794.2|11790.2|11769.2|11765.2|73495
1732554000000|2024-11-25 17:00:00|11784.8|11780.8|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|17058
1732557600000|2024-11-25 18:00:00|11786.4|11782.4|11831.7|11827.7|11834.8|11830.8|11784.8|11780.8|67527
1732561200000|2024-11-25 19:00:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11816.1|11812.1|77735
1732564800000|2024-11-25 20:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|22382
1732568400000|2024-11-25 21:00:00|11831.7|11827.7|11809.8|11805.8|11831.7|11827.7|11809.8|11805.8|13107
1732575600000|2024-11-25 23:00:00|11812.9|11808.9|11803.6|11799.6|11827|11823|11797.3|11793.3|2116
1732579200000|2024-11-26 00:00:00|11800.4|11796.4|11803.6|11799.6|11809.8|11805.8|11787.9|11783.9|4431
1732582800000|2024-11-26 01:00:00|11800.4|11796.4|11809.8|11805.8|11812.9|11808.9|11794.2|11790.2|6325
1732586400000|2024-11-26 02:00:00|11812.9|11808.9|11800.4|11796.4|11812.9|11808.9|11800.4|11796.4|1047
1732590000000|2024-11-26 03:00:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11797.3|11793.3|1402
1732593600000|2024-11-26 04:00:00|11803.6|11799.6|11794.2|11790.2|11806.7|11802.7|11794.2|11790.2|979
1732597200000|2024-11-26 05:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|1718
1732600800000|2024-11-26 06:00:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|3812
1732604400000|2024-11-26 07:00:00|11806.7|11802.7|11781.7|11777.7|11806.7|11802.7|11778.6|11774.6|7370
1732608000000|2024-11-26 08:00:00|11778.6|11774.6|11778.6|11774.6|11794.2|11790.2|11775.4|11771.4|8905
1732611600000|2024-11-26 09:00:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|15759
1732615200000|2024-11-26 10:00:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11775.4|11771.4|7186
1732618800000|2024-11-26 11:00:00|11787.9|11783.9|11797.3|11793.3|11803.6|11799.6|11787.9|11783.9|5784
1732622400000|2024-11-26 12:00:00|11800.4|11796.4|11812.9|11808.9|11812.9|11808.9|11787.9|11783.9|27998
1732626000000|2024-11-26 13:00:00|11809.8|11805.8|11791.1|11787.1|11812.9|11808.9|11778.6|11774.6|24204
1732629600000|2024-11-26 14:00:00|11787.9|11783.9|11787.9|11783.9|11797.3|11793.3|11781.7|11777.7|47170
1732633200000|2024-11-26 15:00:00|11791.1|11787.1|11778.6|11774.6|11794.2|11790.2|11753.6|11749.6|87331
1732636800000|2024-11-26 16:00:00|11775.4|11771.4|11772.3|11768.3|11784.8|11780.8|11766.1|11762.1|30245
1732640400000|2024-11-26 17:00:00|11769.2|11765.2|11784.8|11780.8|11797.3|11793.3|11769.2|11765.2|27680
1732644000000|2024-11-26 18:00:00|11783.3|11779.3|11778.6|11774.6|11791.1|11787.1|11772.3|11768.3|19458
1732647600000|2024-11-26 19:00:00|11777|11773|11787.9|11783.9|11791.1|11787.1|11772.3|11768.3|31728
1740150000000|2025-02-21 15:00:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|653
1740153600000|2025-02-21 16:00:00|11556.7|11552.7|11550.4|11546.4|11559.8|11555.8|11544.2|11540.2|9216
1740157200000|2025-02-21 17:00:00|11552|11548|11584.8|11580.8|11587.9|11583.9|11544.2|11540.2|61714
1740160800000|2025-02-21 18:00:00|11581.7|11577.7|11597.3|11593.3|11616.1|11612.1|11581.7|11577.7|28573
1740164400000|2025-02-21 19:00:00|11594.2|11590.2|11591.1|11587.1|11603.6|11599.6|11587.9|11583.9|45832
1740168000000|2025-02-21 20:00:00|11594.2|11590.2|11587.9|11583.9|11603.6|11599.6|11581.7|11577.7|23187
1740171600000|2025-02-21 21:00:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|24232
1740351600000|2025-02-23 23:00:00|11578.6|11574.6|11562.9|11558.9|11583.3|11579.3|11559.8|11555.8|789
1740355200000|2025-02-24 00:00:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11559.8|11555.8|1267
1740358800000|2025-02-24 01:00:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|2220
1740362400000|2025-02-24 02:00:00|11570.8|11566.8|11567.6|11563.6|11572.3|11568.3|11566.1|11562.1|1082
1740366000000|2025-02-24 03:00:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11562.9|11558.9|723
1740369600000|2025-02-24 04:00:00|11570.8|11566.8|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|404
1740373200000|2025-02-24 05:00:00|11575.4|11571.4|11573.9|11569.9|11578.6|11574.6|11569.2|11565.2|1780
1740376800000|2025-02-24 06:00:00|11572.3|11568.3|11556.7|11552.7|11572.3|11568.3|11556.7|11552.7|2646
1740380400000|2025-02-24 07:00:00|11559.8|11555.8|11572.3|11568.3|11581.7|11577.7|11553.6|11549.6|2691
1740384000000|2025-02-24 08:00:00|11575.4|11571.4|11584.8|11580.8|11594.2|11590.2|11569.2|11565.2|7083
1740387600000|2025-02-24 09:00:00|11587.9|11583.9|11581.7|11577.7|11591.1|11587.1|11575.4|11571.4|22436
1740391200000|2025-02-24 10:00:00|11584.8|11580.8|11562.9|11558.9|11587.9|11583.9|11559.8|11555.8|31795
1740394800000|2025-02-24 11:00:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|1913
1740398400000|2025-02-24 12:00:00|11564.5|11560.5|11544.2|11540.2|11566.1|11562.1|11541.1|11537.1|24677
1740402000000|2025-02-24 13:00:00|11541.1|11537.1|11559.8|11555.8|11578.6|11574.6|11537.9|11533.9|53427
1740405600000|2025-02-24 14:00:00|11556.7|11552.7|11597.3|11593.3|11603.6|11599.6|11550.4|11546.4|32847
1740409200000|2025-02-24 15:00:00|11594.2|11590.2|11631.7|11627.7|11634.8|11630.8|11594.2|11590.2|190081
1740412800000|2025-02-24 16:00:00|11628.6|11624.6|11616.1|11612.1|11631.7|11627.7|11600.4|11596.4|85542
1740416400000|2025-02-24 17:00:00|11612.9|11608.9|11603.6|11599.6|11614.5|11610.5|11591.1|11587.1|35258
1740420000000|2025-02-24 18:00:00|11602|11598|11609.8|11605.8|11619.2|11615.2|11600.4|11596.4|69687
1740423600000|2025-02-24 19:00:00|11606.7|11602.7|11619.2|11615.2|11619.2|11615.2|11591.1|11587.1|49588
1740427200000|2025-02-24 20:00:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|32945
1740430800000|2025-02-24 21:00:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|36099
1740438000000|2025-02-24 23:00:00|11605.1|11601.1|11616.1|11612.1|11616.1|11612.1|11605.1|11601.1|1567
1740441600000|2025-02-25 00:00:00|11612.9|11608.9|11634.8|11630.8|11634.8|11630.8|11612.9|11608.9|1915
1740445200000|2025-02-25 01:00:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1414
1740448800000|2025-02-25 02:00:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|3830
1740452400000|2025-02-25 03:00:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|5622
1740456000000|2025-02-25 04:00:00|11631.7|11627.7|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|2234
1740459600000|2025-02-25 05:00:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|2428
1740463200000|2025-02-25 06:00:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11628.6|11624.6|1271
1740466800000|2025-02-25 07:00:00|11631.7|11627.7|11687.9|11683.9|11687.9|11683.9|11631.7|11627.7|10302
1740470400000|2025-02-25 08:00:00|11684.8|11680.8|11681.7|11677.7|11691.1|11687.1|11669.2|11665.2|12431
1740474000000|2025-02-25 09:00:00|11678.6|11674.6|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|6491
1740477600000|2025-02-25 10:00:00|11691.1|11687.1|11678.6|11674.6|11697.3|11693.3|11678.6|11674.6|19371
1740481200000|2025-02-25 11:00:00|11675.4|11671.4|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|11788
1740484800000|2025-02-25 12:00:00|11678.6|11674.6|11709.8|11705.8|11722.3|11718.3|11678.6|11674.6|16962
1740488400000|2025-02-25 13:00:00|11706.7|11702.7|11734.8|11730.8|11747.3|11743.3|11697.3|11693.3|47379
1740492000000|2025-02-25 14:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11712.9|11708.9|52868
1740495600000|2025-02-25 15:00:00|11741.1|11737.1|11750.4|11746.4|11772.3|11768.3|11741.1|11737.1|66830
1740499200000|2025-02-25 16:00:00|11747.3|11743.3|11731.7|11727.7|11756.7|11752.7|11731.7|11727.7|246639
1740502800000|2025-02-25 17:00:00|11734.8|11730.8|11741.1|11737.1|11750.4|11746.4|11725.4|11721.4|55563
1740506400000|2025-02-25 18:00:00|11744.2|11740.2|11731.7|11727.7|11750.4|11746.4|11722.3|11718.3|75075
1740510000000|2025-02-25 19:00:00|11734.8|11730.8|11741.1|11737.1|11747.3|11743.3|11725.4|11721.4|125917
1740513600000|2025-02-25 20:00:00|11737.9|11733.9|11750.4|11746.4|11759.8|11755.8|11737.9|11733.9|105157
1740517200000|2025-02-25 21:00:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11731.7|11727.7|66381
1740524400000|2025-02-25 23:00:00|11736.4|11732.4|11744.2|11740.2|11750.4|11746.4|11731.7|11727.7|2267
1740528000000|2025-02-26 00:00:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11744.2|11740.2|7568
1740531600000|2025-02-26 01:00:00|11753.6|11749.6|11719.2|11715.2|11762.9|11758.9|11719.2|11715.2|57246
1740535200000|2025-02-26 02:00:00|11722.3|11718.3|11703.6|11699.6|11725.4|11721.4|11703.6|11699.6|4800
1740538800000|2025-02-26 03:00:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|2649
1740542400000|2025-02-26 04:00:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|1131
1740546000000|2025-02-26 05:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1018
1740549600000|2025-02-26 06:00:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|7144
1740553200000|2025-02-26 07:00:00|11697.3|11693.3|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|3786
1740556800000|2025-02-26 08:00:00|11712.9|11708.9|11737.9|11733.9|11744.2|11740.2|11709.8|11705.8|11858
1740560400000|2025-02-26 09:00:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11719.2|11715.2|8204
1740564000000|2025-02-26 10:00:00|11731.7|11727.7|11722.3|11718.3|11741.1|11737.1|11722.3|11718.3|9829
1740567600000|2025-02-26 11:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|9948
1740571200000|2025-02-26 12:00:00|11719.2|11715.2|11747.3|11743.3|11756.7|11752.7|11716.1|11712.1|17890
1740574800000|2025-02-26 13:00:00|11744.2|11740.2|11747.3|11743.3|11772.3|11768.3|11744.2|11740.2|44090
1740578400000|2025-02-26 14:00:00|11750.4|11746.4|11744.2|11740.2|11762.9|11758.9|11728.6|11724.6|54833
1740582000000|2025-02-26 15:00:00|11742.6|11738.6|11747.3|11743.3|11750.4|11746.4|11725.4|11721.4|63911
1740585600000|2025-02-26 16:00:00|11744.2|11740.2|11766.1|11762.1|11766.1|11762.1|11737.9|11733.9|28863
1740589200000|2025-02-26 17:00:00|11769.2|11765.2|11767.6|11763.6|11781.7|11777.7|11762.9|11758.9|43344
1740592800000|2025-02-26 18:00:00|11769.2|11765.2|11797.3|11793.3|11803.6|11799.6|11766.1|11762.1|32750
1740596400000|2025-02-26 19:00:00|11800.4|11796.4|11806.7|11802.7|11809.8|11805.8|11791.1|11787.1|28232
1740600000000|2025-02-26 20:00:00|11803.6|11799.6|11797.3|11793.3|11812.9|11808.9|11791.1|11787.1|33689
1740603600000|2025-02-26 21:00:00|11794.2|11790.2|11797.3|11793.3|11809.8|11805.8|11791.1|11787.1|17741
1740610800000|2025-02-26 23:00:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|2124
1740614400000|2025-02-27 00:00:00|11778.6|11774.6|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|2075
1740618000000|2025-02-27 01:00:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|2451
1740621600000|2025-02-27 02:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|2188
1740625200000|2025-02-27 03:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|1496
1740628800000|2025-02-27 04:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|1601
1740632400000|2025-02-27 05:00:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|1483
1740636000000|2025-02-27 06:00:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|2076
1740639600000|2025-02-27 07:00:00|11784.8|11780.8|11762.9|11758.9|11784.8|11780.8|11762.9|11758.9|2477
1740643200000|2025-02-27 08:00:00|11766.1|11762.1|11747.3|11743.3|11769.2|11765.2|11747.3|11743.3|5594
1740646800000|2025-02-27 09:00:00|11744.2|11740.2|11731.7|11727.7|11747.3|11743.3|11725.4|11721.4|6485
1740650400000|2025-02-27 10:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|5100
1740654000000|2025-02-27 11:00:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|4159
1740657600000|2025-02-27 12:00:00|11734.8|11730.8|11744.2|11740.2|11747.3|11743.3|11734.8|11730.8|8761
1740661200000|2025-02-27 13:00:00|11747.3|11743.3|11753.6|11749.6|11781.7|11777.7|11734.8|11730.8|40560
1740664800000|2025-02-27 14:00:00|11756.7|11752.7|11766.1|11762.1|11772.3|11768.3|11725.4|11721.4|30844
1740668400000|2025-02-27 15:00:00|11769.2|11765.2|11750.4|11746.4|11778.6|11774.6|11731.7|11727.7|44143
1740672000000|2025-02-27 16:00:00|11747.3|11743.3|11769.2|11765.2|11769.2|11765.2|11741.1|11737.1|40782
1740675600000|2025-02-27 17:00:00|11766.1|11762.1|11734.8|11730.8|11769.2|11765.2|11734.8|11730.8|15147
1740679200000|2025-02-27 18:00:00|11737.9|11733.9|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|9700
1740682800000|2025-02-27 19:00:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|19261
1740686400000|2025-02-27 20:00:00|11753.6|11749.6|11759.8|11755.8|11766.1|11762.1|11744.2|11740.2|27531
1740690000000|2025-02-27 21:00:00|11756.7|11752.7|11781.7|11777.7|11784.8|11780.8|11753.6|11749.6|21560
1740697200000|2025-02-27 23:00:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1499
1740700800000|2025-02-28 00:00:00|11781.7|11777.7|11819.2|11815.2|11819.2|11815.2|11778.6|11774.6|2603
1740704400000|2025-02-28 01:00:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11806.7|11802.7|4019
1740708000000|2025-02-28 02:00:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|3536
1740711600000|2025-02-28 03:00:00|11822.3|11818.3|11825.4|11821.4|11831.7|11827.7|11819.2|11815.2|1363
1740715200000|2025-02-28 04:00:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|1444
1740718800000|2025-02-28 05:00:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|1397
1740722400000|2025-02-28 06:00:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|1275
1740726000000|2025-02-28 07:00:00|11822.3|11818.3|11809.8|11805.8|11828.6|11824.6|11806.7|11802.7|3667
1740729600000|2025-02-28 08:00:00|11812.9|11808.9|11806.7|11802.7|11819.2|11815.2|11803.6|11799.6|4320
1740733200000|2025-02-28 09:00:00|11809.8|11805.8|11797.3|11793.3|11809.8|11805.8|11787.9|11783.9|3874
1740736800000|2025-02-28 10:00:00|11794.2|11790.2|11797.3|11793.3|11806.7|11802.7|11791.1|11787.1|1701
1740740400000|2025-02-28 11:00:00|11794.2|11790.2|11784.8|11780.8|11800.4|11796.4|11781.7|11777.7|3385
1740744000000|2025-02-28 12:00:00|11781.7|11777.7|11784.8|11780.8|11800.4|11796.4|11781.7|11777.7|7378
1740747600000|2025-02-28 13:00:00|11781.7|11777.7|11809.8|11805.8|11812.9|11808.9|11756.7|11752.7|26430
1740751200000|2025-02-28 14:00:00|11806.7|11802.7|11803.6|11799.6|11822.3|11818.3|11784.8|11780.8|37368
1740754800000|2025-02-28 15:00:00|11806.7|11802.7|11791.1|11787.1|11816.1|11812.1|11769.2|11765.2|24005
1740758400000|2025-02-28 16:00:00|11794.2|11790.2|11778.6|11774.6|11825.4|11821.4|11775.4|11771.4|32501
1740762000000|2025-02-28 17:00:00|11781.7|11777.7|11806.7|11802.7|11809.8|11805.8|11778.6|11774.6|21010
1740765600000|2025-02-28 18:00:00|11809.8|11805.8|11831.7|11827.7|11831.7|11827.7|11791.1|11787.1|25884
1740769200000|2025-02-28 19:00:00|11828.6|11824.6|11809.8|11805.8|11828.6|11824.6|11800.4|11796.4|22314
1740772800000|2025-02-28 20:00:00|11812.9|11808.9|11853.6|11849.6|11862.9|11858.9|11803.6|11799.6|48878
1740776400000|2025-02-28 21:00:00|11856.7|11852.7|11839.5|11835.5|11856.7|11852.7|11825.4|11821.4|33268
1740956400000|2025-03-02 23:00:00|11812.9|11808.9|11800.4|11796.4|11819.2|11815.2|11797.3|11793.3|5157
1740960000000|2025-03-03 00:00:00|11803.6|11799.6|11794.2|11790.2|11809.8|11805.8|11791.1|11787.1|3890
1740963600000|2025-03-03 01:00:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11787.9|11783.9|1798
1740967200000|2025-03-03 02:00:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11791.1|11787.1|888
1740970800000|2025-03-03 03:00:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|1541
1740974400000|2025-03-03 04:00:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|962
1740978000000|2025-03-03 05:00:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|964
1740981600000|2025-03-03 06:00:00|11803.6|11799.6|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1406
1740985200000|2025-03-03 07:00:00|11811.4|11807.4|11800.4|11796.4|11819.2|11815.2|11794.2|11790.2|4069
1740988800000|2025-03-03 08:00:00|11797.3|11793.3|11809.8|11805.8|11809.8|11805.8|11794.2|11790.2|4289
1740992400000|2025-03-03 09:00:00|11812.9|11808.9|11797.3|11793.3|11822.3|11818.3|11794.2|11790.2|5910
1740996000000|2025-03-03 10:00:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11778.6|11774.6|4452
1740999600000|2025-03-03 11:00:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|5472
1741003200000|2025-03-03 12:00:00|11775.4|11771.4|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|5178
1741006800000|2025-03-03 13:00:00|11783.3|11779.3|11809.8|11805.8|11812.9|11808.9|11766.1|11762.1|22572
1741010400000|2025-03-03 14:00:00|11812.9|11808.9|11820.8|11816.8|11825.4|11821.4|11784.8|11780.8|25054
1741014000000|2025-03-03 15:00:00|11819.2|11815.2|11862.9|11858.9|11884.8|11880.8|11800.4|11796.4|62968
1741017600000|2025-03-03 16:00:00|11866.1|11862.1|11869.2|11865.2|11878.6|11874.6|11841.1|11837.1|22448
1741021200000|2025-03-03 17:00:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11850.4|11846.4|17918
1741024800000|2025-03-03 18:00:00|11872.3|11868.3|11884.8|11880.8|11897.3|11893.3|11872.3|11868.3|29842
1741028400000|2025-03-03 19:00:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11869.2|11865.2|25000
1741032000000|2025-03-03 20:00:00|11884.8|11880.8|11912.9|11908.9|11922.3|11918.3|11881.7|11877.7|40569
1741035600000|2025-03-03 21:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11900.4|11896.4|21775
1741042800000|2025-03-03 23:00:00|11909.8|11905.8|11925.4|11921.4|11931.7|11927.7|11906.7|11902.7|2562
1741046400000|2025-03-04 00:00:00|11922.3|11918.3|11937.9|11933.9|11956.7|11952.7|11922.3|11918.3|5508
1741050000000|2025-03-04 01:00:00|11934.8|11930.8|11941.1|11937.1|11950.4|11946.4|11928.6|11924.6|5079
1741053600000|2025-03-04 02:00:00|11937.9|11933.9|11919.2|11915.2|11941.1|11937.1|11919.2|11915.2|3697
1741057200000|2025-03-04 03:00:00|11922.3|11918.3|11912.9|11908.9|11928.6|11924.6|11906.7|11902.7|2339
1741060800000|2025-03-04 04:00:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|981
1741064400000|2025-03-04 05:00:00|11919.2|11915.2|11909.8|11905.8|11922.3|11918.3|11903.6|11899.6|2314
1741068000000|2025-03-04 06:00:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|2391
1741071600000|2025-03-04 07:00:00|11906.7|11902.7|11887.9|11883.9|11934.8|11930.8|11866.1|11862.1|14716
1741075200000|2025-03-04 08:00:00|11886.4|11882.4|11891.1|11887.1|11925.4|11921.4|11872.3|11868.3|10788
1741078800000|2025-03-04 09:00:00|11894.2|11890.2|11891.1|11887.1|11903.6|11899.6|11884.8|11880.8|6210
1741082400000|2025-03-04 10:00:00|11887.9|11883.9|11887.9|11883.9|11903.6|11899.6|11878.6|11874.6|6486
1741086000000|2025-03-04 11:00:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11881.7|11877.7|5836
1741089600000|2025-03-04 12:00:00|11891.1|11887.1|11912.9|11908.9|11928.6|11924.6|11891.1|11887.1|12251
1741093200000|2025-03-04 13:00:00|11909.8|11905.8|11931.7|11927.7|11934.8|11930.8|11900.4|11896.4|27345
1741096800000|2025-03-04 14:00:00|11928.6|11924.6|11912.9|11908.9|11934.8|11930.8|11887.9|11883.9|49978
1741100400000|2025-03-04 15:00:00|11916.1|11912.1|11916.1|11912.1|11953.6|11949.6|11891.1|11887.1|39109
1741104000000|2025-03-04 16:00:00|11912.9|11908.9|11875.4|11871.4|11937.9|11933.9|11872.3|11868.3|26739
1741107600000|2025-03-04 17:00:00|11872.3|11868.3|11869.2|11865.2|11887.9|11883.9|11850.4|11846.4|24827
1741111200000|2025-03-04 18:00:00|11866.1|11862.1|11828.6|11824.6|11872.3|11868.3|11819.2|11815.2|33074
1741114800000|2025-03-04 19:00:00|11831.7|11827.7|11822.3|11818.3|11837.9|11833.9|11816.1|11812.1|24061
1741118400000|2025-03-04 20:00:00|11825.4|11821.4|11822.3|11818.3|11834.8|11830.8|11800.4|11796.4|26833
1741122000000|2025-03-04 21:00:00|11825.4|11821.4|11783.3|11779.3|11828.6|11824.6|11778.6|11774.6|26337
1741129200000|2025-03-04 23:00:00|11772.3|11768.3|11794.2|11790.2|11797.3|11793.3|11769.2|11765.2|2140
1741132800000|2025-03-05 00:00:00|11791.1|11787.1|11787.9|11783.9|11806.7|11802.7|11787.9|11783.9|2670
1741136400000|2025-03-05 01:00:00|11791.1|11787.1|11762.9|11758.9|11797.3|11793.3|11750.4|11746.4|6479
1741140000000|2025-03-05 02:00:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|3610
1741143600000|2025-03-05 03:00:00|11769.2|11765.2|11756.7|11752.7|11775.4|11771.4|11750.4|11746.4|3627
1741147200000|2025-03-05 04:00:00|11759.8|11755.8|11781.7|11777.7|11783.3|11779.3|11759.8|11755.8|2210
1741150800000|2025-03-05 05:00:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|737
1741154400000|2025-03-05 06:00:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11772.3|11768.3|2949
1741158000000|2025-03-05 07:00:00|11775.4|11771.4|11766.1|11762.1|11778.6|11774.6|11741.1|11737.1|8412
1741161600000|2025-03-05 08:00:00|11762.9|11758.9|11797.3|11793.3|11800.4|11796.4|11759.8|11755.8|8567
1741165200000|2025-03-05 09:00:00|11794.2|11790.2|11781.7|11777.7|11800.4|11796.4|11778.6|11774.6|5632
1741168800000|2025-03-05 10:00:00|11778.6|11774.6|11775.4|11771.4|11784.8|11780.8|11766.1|11762.1|5454
1741172400000|2025-03-05 11:00:00|11778.6|11774.6|11791.1|11787.1|11797.3|11793.3|11769.2|11765.2|5905
1741176000000|2025-03-05 12:00:00|11787.9|11783.9|11772.3|11768.3|11800.4|11796.4|11766.1|11762.1|15489
1741179600000|2025-03-05 13:00:00|11769.2|11765.2|11819.2|11815.2|11828.6|11824.6|11744.2|11740.2|42355
1741183200000|2025-03-05 14:00:00|11816.1|11812.1|11839.5|11835.5|11847.3|11843.3|11809.8|11805.8|30014
1741186800000|2025-03-05 15:00:00|11817.6|11813.6|11741.1|11737.1|11820.8|11816.8|11731.7|11727.7|49383
1741190400000|2025-03-05 16:00:00|11744.2|11740.2|11756.7|11752.7|11797.3|11793.3|11737.9|11733.9|28453
1741194000000|2025-03-05 17:00:00|11753.6|11749.6|11734.8|11730.8|11775.4|11771.4|11728.6|11724.6|22177
1741197600000|2025-03-05 18:00:00|11737.9|11733.9|11744.2|11740.2|11756.7|11752.7|11731.7|11727.7|22418
1741201200000|2025-03-05 19:00:00|11747.3|11743.3|11753.6|11749.6|11756.7|11752.7|11728.6|11724.6|21767
1741204800000|2025-03-05 20:00:00|11756.7|11752.7|11737.9|11733.9|11756.7|11752.7|11734.8|11730.8|29201
1741208400000|2025-03-05 21:00:00|11734.8|11730.8|11739.5|11735.5|11747.3|11743.3|11722.3|11718.3|20896
1741215600000|2025-03-05 23:00:00|11741.1|11737.1|11725.4|11721.4|11744.2|11740.2|11722.3|11718.3|3042
1741219200000|2025-03-06 00:00:00|11722.3|11718.3|11697.3|11693.3|11725.4|11721.4|11694.2|11690.2|4065
1741222800000|2025-03-06 01:00:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|2473
1741226400000|2025-03-06 02:00:00|11694.2|11690.2|11687.9|11683.9|11697.3|11693.3|11678.6|11674.6|3155
1741230000000|2025-03-06 03:00:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|2132
1741233600000|2025-03-06 04:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1076
1741237200000|2025-03-06 05:00:00|11680.1|11676.1|11684.8|11680.8|11687.9|11683.9|11680.1|11676.1|1168
1741240800000|2025-03-06 06:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|2878
1741244400000|2025-03-06 07:00:00|11694.2|11690.2|11666.1|11662.1|11694.2|11690.2|11662.9|11658.9|6805
1741248000000|2025-03-06 08:00:00|11662.9|11658.9|11675.4|11671.4|11684.8|11680.8|11659.8|11655.8|8334
1741251600000|2025-03-06 09:00:00|11678.6|11674.6|11694.2|11690.2|11697.3|11693.3|11675.4|11671.4|8795
1741255200000|2025-03-06 10:00:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11687.9|11683.9|6730
1741258800000|2025-03-06 11:00:00|11706.7|11702.7|11687.9|11683.9|11709.8|11705.8|11687.9|11683.9|5819
1741262400000|2025-03-06 12:00:00|11691.1|11687.1|11706.7|11702.7|11709.8|11705.8|11675.4|11671.4|11157
1741266000000|2025-03-06 13:00:00|11703.6|11699.6|11719.2|11715.2|11731.7|11727.7|11691.1|11687.1|41643
1741269600000|2025-03-06 14:00:00|11716.1|11712.1|11706.7|11702.7|11747.3|11743.3|11697.3|11693.3|45024
1741273200000|2025-03-06 15:00:00|11709.8|11705.8|11666.1|11662.1|11712.9|11708.9|11641.1|11637.1|43663
1741276800000|2025-03-06 16:00:00|11662.9|11658.9|11678.6|11674.6|11681.7|11677.7|11641.1|11637.1|31060
1741280400000|2025-03-06 17:00:00|11675.4|11671.4|11697.3|11693.3|11719.2|11715.2|11669.2|11665.2|30674
1741284000000|2025-03-06 18:00:00|11694.2|11690.2|11722.3|11718.3|11731.7|11727.7|11694.2|11690.2|17334
1741287600000|2025-03-06 19:00:00|11725.4|11721.4|11716.1|11712.1|11728.6|11724.6|11703.6|11699.6|22688
1741291200000|2025-03-06 20:00:00|11719.2|11715.2|11703.6|11699.6|11719.2|11715.2|11700.4|11696.4|24614
1741294800000|2025-03-06 21:00:00|11706.7|11702.7|11716.1|11712.1|11725.4|11721.4|11697.3|11693.3|12554
1741302000000|2025-03-06 23:00:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|888
1741305600000|2025-03-07 00:00:00|11712.9|11708.9|11737.9|11733.9|11741.1|11737.1|11709.8|11705.8|3157
1741309200000|2025-03-07 01:00:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11731.7|11727.7|3017
1741312800000|2025-03-07 02:00:00|11741.1|11737.1|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1958
1741316400000|2025-03-07 03:00:00|11748.9|11744.9|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|2179
1741320000000|2025-03-07 04:00:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|627
1741323600000|2025-03-07 05:00:00|11753.6|11749.6|11766.1|11762.1|11769.2|11765.2|11747.3|11743.3|1707
1741327200000|2025-03-07 06:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|1397
1741330800000|2025-03-07 07:00:00|11759.8|11755.8|11744.2|11740.2|11762.9|11758.9|11737.9|11733.9|4023
1741334400000|2025-03-07 08:00:00|11741.1|11737.1|11756.7|11752.7|11759.8|11755.8|11734.8|11730.8|4732
1741338000000|2025-03-07 09:00:00|11759.8|11755.8|11731.7|11727.7|11759.8|11755.8|11725.4|11721.4|5528
1741341600000|2025-03-07 10:00:00|11730.1|11726.1|11725.4|11721.4|11737.9|11733.9|11725.4|11721.4|3234
1741345200000|2025-03-07 11:00:00|11728.6|11724.6|11731.7|11727.7|11741.1|11737.1|11719.2|11715.2|4548
1741348800000|2025-03-07 12:00:00|11734.8|11730.8|11750.4|11746.4|11750.4|11746.4|11731.7|11727.7|11466
1741352400000|2025-03-07 13:00:00|11752|11748|11787.9|11783.9|11794.2|11790.2|11700.4|11696.4|39282
1741356000000|2025-03-07 14:00:00|11791.1|11787.1|11747.3|11743.3|11791.1|11787.1|11725.4|11721.4|36313
1741359600000|2025-03-07 15:00:00|11750.4|11746.4|11722.3|11718.3|11769.2|11765.2|11712.9|11708.9|34867
1741363200000|2025-03-07 16:00:00|11723.9|11719.9|11759.8|11755.8|11769.2|11765.2|11716.1|11712.1|24252
1741366800000|2025-03-07 17:00:00|11756.7|11752.7|11719.2|11715.2|11775.4|11771.4|11709.8|11705.8|28273
1741370400000|2025-03-07 18:00:00|11722.3|11718.3|11666.1|11662.1|11722.3|11718.3|11666.1|11662.1|25210
1741374000000|2025-03-07 19:00:00|11664.5|11660.5|11666.1|11662.1|11672.3|11668.3|11653.6|11649.6|18819
1741377600000|2025-03-07 20:00:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11659.8|11655.8|17282
1741381200000|2025-03-07 21:00:00|11672.3|11668.3|11684.8|11680.8|11684.8|11680.8|11669.2|11665.2|10290
1741557600000|2025-03-09 22:00:00|11695.8|11691.8|11716.1|11712.1|11719.2|11715.2|11683.3|11679.3|4701
1741561200000|2025-03-09 23:00:00|11719.2|11715.2|11731.7|11727.7|11734.8|11730.8|11719.2|11715.2|3062
1741564800000|2025-03-10 00:00:00|11728.6|11724.6|11719.2|11715.2|11741.1|11737.1|11719.2|11715.2|2808
1741568400000|2025-03-10 01:00:00|11722.3|11718.3|11706.7|11702.7|11722.3|11718.3|11703.6|11699.6|2477
1741572000000|2025-03-10 02:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|1200
1741575600000|2025-03-10 03:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|1248
1741579200000|2025-03-10 04:00:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|961
1741582800000|2025-03-10 05:00:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|735
1741586400000|2025-03-10 06:00:00|11712.9|11708.9|11697.3|11693.3|11712.9|11708.9|11691.1|11687.1|1462
1741590000000|2025-03-10 07:00:00|11700.4|11696.4|11719.2|11715.2|11725.4|11721.4|11697.3|11693.3|3400
1741593600000|2025-03-10 08:00:00|11722.3|11718.3|11759.8|11755.8|11759.8|11755.8|11716.1|11712.1|7854
1741597200000|2025-03-10 09:00:00|11756.7|11752.7|11747.3|11743.3|11759.8|11755.8|11737.9|11733.9|6908
1741600800000|2025-03-10 10:00:00|11744.2|11740.2|11766.1|11762.1|11766.1|11762.1|11741.1|11737.1|5841
1741604400000|2025-03-10 11:00:00|11762.9|11758.9|11762.9|11758.9|11772.3|11768.3|11753.6|11749.6|7783
1741608000000|2025-03-10 12:00:00|11766.1|11762.1|11753.6|11749.6|11789.5|11785.5|11753.6|11749.6|17529
1741611600000|2025-03-10 13:00:00|11756.7|11752.7|11778.6|11774.6|11787.9|11783.9|11753.6|11749.6|22039
1741615200000|2025-03-10 14:00:00|11781.7|11777.7|11816.1|11812.1|11825.4|11821.4|11778.6|11774.6|26588
1741618800000|2025-03-10 15:00:00|11812.9|11808.9|11794.2|11790.2|11816.1|11812.1|11775.4|11771.4|33843
1741622400000|2025-03-10 16:00:00|11797.3|11793.3|11775.4|11771.4|11803.6|11799.6|11772.3|11768.3|15263
1741626000000|2025-03-10 17:00:00|11772.3|11768.3|11787.9|11783.9|11794.2|11790.2|11769.2|11765.2|13714
1741629600000|2025-03-10 18:00:00|11784.8|11780.8|11791.1|11787.1|11794.2|11790.2|11766.1|11762.1|18045
1741633200000|2025-03-10 19:00:00|11794.2|11790.2|11780.1|11776.1|11806.7|11802.7|11775.4|11771.4|26966
1741636800000|2025-03-10 20:00:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|9628
1741644000000|2025-03-10 22:00:00|11794.2|11790.2|11809.8|11805.8|11809.8|11805.8|11792.6|11788.6|1944
1741647600000|2025-03-10 23:00:00|11812.9|11808.9|11806.7|11802.7|11825.4|11821.4|11806.7|11802.7|2380
1741651200000|2025-03-11 00:00:00|11809.8|11805.8|11853.6|11849.6|11862.9|11858.9|11803.6|11799.6|5954
1741654800000|2025-03-11 01:00:00|11850.4|11846.4|11844.2|11840.2|11866.1|11862.1|11834.8|11830.8|5264
1741658400000|2025-03-11 02:00:00|11845.8|11841.8|11837.9|11833.9|11847.3|11843.3|11825.4|11821.4|4491
1741662000000|2025-03-11 03:00:00|11834.8|11830.8|11825.4|11821.4|11837.9|11833.9|11825.4|11821.4|2170
1741665600000|2025-03-11 04:00:00|11828.6|11824.6|11837.9|11833.9|11841.1|11837.1|11825.4|11821.4|2425
1741669200000|2025-03-11 05:00:00|11841.1|11837.1|11825.4|11821.4|11844.2|11840.2|11825.4|11821.4|1491
1741672800000|2025-03-11 06:00:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11806.7|11802.7|4031
1741676400000|2025-03-11 07:00:00|11819.2|11815.2|11831.7|11827.7|11837.9|11833.9|11803.6|11799.6|5662
1741680000000|2025-03-11 08:00:00|11834.8|11830.8|11803.6|11799.6|11834.8|11830.8|11803.6|11799.6|5917
1741683600000|2025-03-11 09:00:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11797.3|11793.3|5379
1741687200000|2025-03-11 10:00:00|11802|11798|11787.9|11783.9|11806.7|11802.7|11781.7|11777.7|5290
1741690800000|2025-03-11 11:00:00|11791.1|11787.1|11772.3|11768.3|11791.1|11787.1|11769.2|11765.2|6505
1741694400000|2025-03-11 12:00:00|11769.2|11765.2|11775.4|11771.4|11791.1|11787.1|11759.8|11755.8|16999
1741698000000|2025-03-11 13:00:00|11772.3|11768.3|11759.8|11755.8|11781.7|11777.7|11750.4|11746.4|21490
1741701600000|2025-03-11 14:00:00|11758.3|11754.3|11791.1|11787.1|11822.3|11818.3|11731.7|11727.7|53010
1741705200000|2025-03-11 15:00:00|11794.2|11790.2|11728.6|11724.6|11797.3|11793.3|11712.9|11708.9|32787
1741708800000|2025-03-11 16:00:00|11731.7|11727.7|11742.6|11738.6|11747.3|11743.3|11728.6|11724.6|16283
1741712400000|2025-03-11 17:00:00|11741.1|11737.1|11753.6|11749.6|11772.3|11768.3|11737.9|11733.9|18067
1741716000000|2025-03-11 18:00:00|11756.7|11752.7|11694.2|11690.2|11756.7|11752.7|11681.7|11677.7|29361
1741719600000|2025-03-11 19:00:00|11697.3|11693.3|11709.8|11705.8|11712.9|11708.9|11691.1|11687.1|24663
1741723200000|2025-03-11 20:00:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|11076
1741730400000|2025-03-11 22:00:00|11705.1|11701.1|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|726
1741734000000|2025-03-11 23:00:00|11712.9|11708.9|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|1143
1741737600000|2025-03-12 00:00:00|11706.7|11702.7|11700.4|11696.4|11725.4|11721.4|11697.3|11693.3|3243
1741741200000|2025-03-12 01:00:00|11702|11698|11706.7|11702.7|11712.9|11708.9|11702|11698|2968
1741744800000|2025-03-12 02:00:00|11709.8|11705.8|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|1676
1741748400000|2025-03-12 03:00:00|11711.4|11707.4|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|930
1741752000000|2025-03-12 04:00:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|990
1741755600000|2025-03-12 05:00:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|1370
1741759200000|2025-03-12 06:00:00|11719.2|11715.2|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|2857
1741762800000|2025-03-12 07:00:00|11728.6|11724.6|11709.8|11705.8|11734.8|11730.8|11709.8|11705.8|4070
1741766400000|2025-03-12 08:00:00|11706.7|11702.7|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|5535
1741770000000|2025-03-12 09:00:00|11709.8|11705.8|11709.8|11705.8|11722.3|11718.3|11706.7|11702.7|4300
1741773600000|2025-03-12 10:00:00|11708.3|11704.3|11702|11698|11712.9|11708.9|11700.4|11696.4|3772
1741777200000|2025-03-12 11:00:00|11700.4|11696.4|11681.7|11677.7|11703.6|11699.6|11681.7|11677.7|8526
1741780800000|2025-03-12 12:00:00|11684.8|11680.8|11647.3|11643.3|11744.2|11740.2|11641.1|11637.1|39519
1741784400000|2025-03-12 13:00:00|11650.4|11646.4|11659.8|11655.8|11672.3|11668.3|11644.2|11640.2|32151
1741788000000|2025-03-12 14:00:00|11662.9|11658.9|11681.7|11677.7|11697.3|11693.3|11653.6|11649.6|29493
1741791600000|2025-03-12 15:00:00|11684.8|11680.8|11656.7|11652.7|11697.3|11693.3|11653.6|11649.6|22196
1741795200000|2025-03-12 16:00:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11644.2|11640.2|13871
1741798800000|2025-03-12 17:00:00|11658.3|11654.3|11681.7|11677.7|11684.8|11680.8|11656.7|11652.7|15468
1741802400000|2025-03-12 18:00:00|11684.8|11680.8|11656.7|11652.7|11684.8|11680.8|11647.3|11643.3|16958
1741806000000|2025-03-12 19:00:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11641.1|11637.1|17177
1741809600000|2025-03-12 20:00:00|11647.3|11643.3|11656.7|11652.7|11658.3|11654.3|11644.2|11640.2|17238
1741816800000|2025-03-12 22:00:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|801
1741820400000|2025-03-12 23:00:00|11658.3|11654.3|11647.3|11643.3|11658.3|11654.3|11647.3|11643.3|606
1741824000000|2025-03-13 00:00:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|1609
1741827600000|2025-03-13 01:00:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11653.6|11649.6|2268
1741831200000|2025-03-13 02:00:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|1326
1741834800000|2025-03-13 03:00:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1371
1741838400000|2025-03-13 04:00:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11669.2|11665.2|1079
1741842000000|2025-03-13 05:00:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|1482
1741845600000|2025-03-13 06:00:00|11675.4|11671.4|11672.3|11668.3|11687.9|11683.9|11672.3|11668.3|2910
1741849200000|2025-03-13 07:00:00|11669.2|11665.2|11653.6|11649.6|11669.2|11665.2|11650.4|11646.4|5550
1741852800000|2025-03-13 08:00:00|11650.4|11646.4|11644.2|11640.2|11656.7|11652.7|11637.9|11633.9|5585
1741856400000|2025-03-13 09:00:00|11641.1|11637.1|11634.8|11630.8|11650.4|11646.4|11628.6|11624.6|8720
1741860000000|2025-03-13 10:00:00|11637.9|11633.9|11622.3|11618.3|11637.9|11633.9|11619.2|11615.2|5658
1741863600000|2025-03-13 11:00:00|11619.2|11615.2|11622.3|11618.3|11631.7|11627.7|11612.9|11608.9|9314
1741867200000|2025-03-13 12:00:00|11619.2|11615.2|11631.7|11627.7|11667.6|11663.6|11616.1|11612.1|24991
1741870800000|2025-03-13 13:00:00|11634.8|11630.8|11625.4|11621.4|11641.1|11637.1|11603.6|11599.6|25892
1741874400000|2025-03-13 14:00:00|11628.6|11624.6|11644.2|11640.2|11653.6|11649.6|11616.1|11612.1|21507
1741878000000|2025-03-13 15:00:00|11641.1|11637.1|11684.8|11680.8|11691.1|11687.1|11637.9|11633.9|32449
1741881600000|2025-03-13 16:00:00|11681.7|11677.7|11694.2|11690.2|11698.9|11694.9|11666.1|11662.1|22914
1741885200000|2025-03-13 17:00:00|11692.6|11688.6|11731.7|11727.7|11737.9|11733.9|11684.8|11680.8|27686
1741888800000|2025-03-13 18:00:00|11734.8|11730.8|11716.1|11712.1|11734.8|11730.8|11706.7|11702.7|20463
1741892400000|2025-03-13 19:00:00|11712.9|11708.9|11731.7|11727.7|11737.9|11733.9|11706.7|11702.7|14023
1741896000000|2025-03-13 20:00:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|8559
1741903200000|2025-03-13 22:00:00|11719.2|11715.2|11709.8|11705.8|11722.3|11718.3|11706.7|11702.7|1736
1741906800000|2025-03-13 23:00:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|1104
1741910400000|2025-03-14 00:00:00|11709.8|11705.8|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|1791
1741914000000|2025-03-14 01:00:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|1687
1741917600000|2025-03-14 02:00:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|933
1741921200000|2025-03-14 03:00:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|1400
1741924800000|2025-03-14 04:00:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|772
1741928400000|2025-03-14 05:00:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|949
1741932000000|2025-03-14 06:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|1297
1741935600000|2025-03-14 07:00:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11687.9|11683.9|3242
1741939200000|2025-03-14 08:00:00|11703.6|11699.6|11687.9|11683.9|11712.9|11708.9|11684.8|11680.8|3189
1741942800000|2025-03-14 09:00:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|2071
1741946400000|2025-03-14 10:00:00|11683.3|11679.3|11681.7|11677.7|11697.3|11693.3|11678.6|11674.6|6454
1741950000000|2025-03-14 11:00:00|11678.6|11674.6|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|7234
1741953600000|2025-03-14 12:00:00|11669.2|11665.2|11656.7|11652.7|11672.3|11668.3|11644.2|11640.2|17511
1741957200000|2025-03-14 13:00:00|11659.8|11655.8|11673.9|11669.9|11678.6|11674.6|11647.3|11643.3|22051
1741960800000|2025-03-14 14:00:00|11672.3|11668.3|11681.7|11677.7|11697.3|11693.3|11650.4|11646.4|32019
1741964400000|2025-03-14 15:00:00|11678.6|11674.6|11675.4|11671.4|11691.1|11687.1|11672.3|11668.3|16606
1741968000000|2025-03-14 16:00:00|11678.6|11674.6|11691.1|11687.1|11697.3|11693.3|11675.4|11671.4|9640
1741971600000|2025-03-14 17:00:00|11687.9|11683.9|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|8681
1741975200000|2025-03-14 18:00:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|10898
1741978800000|2025-03-14 19:00:00|11681.7|11677.7|11669.2|11665.2|11681.7|11677.7|11662.9|11658.9|11865
1741982400000|2025-03-14 20:00:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|8242
1742162400000|2025-03-16 22:00:00|11672.3|11668.3|11703.6|11699.6|11703.6|11699.6|11667.6|11663.6|1713
1742166000000|2025-03-16 23:00:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1110
1742169600000|2025-03-17 00:00:00|11706.7|11702.7|11684.8|11680.8|11706.7|11702.7|11681.7|11677.7|1671
1742173200000|2025-03-17 01:00:00|11681.7|11677.7|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|1599
1742176800000|2025-03-17 02:00:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|851
1742180400000|2025-03-17 03:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|1446
1742184000000|2025-03-17 04:00:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11669.2|11665.2|1164
1742187600000|2025-03-17 05:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|855
1742191200000|2025-03-17 06:00:00|11681.7|11677.7|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|1860
1742194800000|2025-03-17 07:00:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|2191
1742198400000|2025-03-17 08:00:00|11687.9|11683.9|11703.6|11699.6|11706.7|11702.7|11672.3|11668.3|5832
1742202000000|2025-03-17 09:00:00|11706.7|11702.7|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|5183
1742205600000|2025-03-17 10:00:00|11709.8|11705.8|11700.4|11696.4|11719.2|11715.2|11700.4|11696.4|3769
1742209200000|2025-03-17 11:00:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|5854
1742212800000|2025-03-17 12:00:00|11709.8|11705.8|11678.6|11674.6|11731.7|11727.7|11659.8|11655.8|28744
1742216400000|2025-03-17 13:00:00|11681.7|11677.7|11703.6|11699.6|11731.7|11727.7|11678.6|11674.6|27465
1742220000000|2025-03-17 14:00:00|11706.7|11702.7|11722.3|11718.3|11734.8|11730.8|11697.3|11693.3|22131
1742223600000|2025-03-17 15:00:00|11720.8|11716.8|11753.6|11749.6|11759.8|11755.8|11719.2|11715.2|20530
1742227200000|2025-03-17 16:00:00|11756.7|11752.7|11731.7|11727.7|11762.9|11758.9|11731.7|11727.7|15965
1742230800000|2025-03-17 17:00:00|11728.6|11724.6|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|11324
1742234400000|2025-03-17 18:00:00|11719.2|11715.2|11697.3|11693.3|11725.4|11721.4|11687.9|11683.9|27102
1742238000000|2025-03-17 19:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|10669
1742241600000|2025-03-17 20:00:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|8564
1742248800000|2025-03-17 22:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1046
1742252400000|2025-03-17 23:00:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|1177
1742256000000|2025-03-18 00:00:00|11705.1|11701.1|11709.8|11705.8|11716.1|11712.1|11703.6|11699.6|1052
1742259600000|2025-03-18 01:00:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|766
1742263200000|2025-03-18 02:00:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|1077
1742266800000|2025-03-18 03:00:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|609
1742270400000|2025-03-18 04:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|750
1742274000000|2025-03-18 05:00:00|11720.8|11716.8|11712.9|11708.9|11720.8|11716.8|11709.8|11705.8|745
1742277600000|2025-03-18 06:00:00|11716.1|11712.1|11706.7|11702.7|11722.3|11718.3|11706.7|11702.7|2580
1742281200000|2025-03-18 07:00:00|11708.3|11704.3|11694.2|11690.2|11709.8|11705.8|11691.1|11687.1|3318
1742284800000|2025-03-18 08:00:00|11691.1|11687.1|11678.6|11674.6|11694.2|11690.2|11672.3|11668.3|4531
1742288400000|2025-03-18 09:00:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|3116
1742292000000|2025-03-18 10:00:00|11675.4|11671.4|11687.9|11683.9|11691.1|11687.1|11675.4|11671.4|3601
1742295600000|2025-03-18 11:00:00|11691.1|11687.1|11662.9|11658.9|11691.1|11687.1|11662.9|11658.9|15463
1742299200000|2025-03-18 12:00:00|11666.1|11662.1|11662.9|11658.9|11672.3|11668.3|11634.8|11630.8|22017
1742302800000|2025-03-18 13:00:00|11666.1|11662.1|11681.7|11677.7|11684.8|11680.8|11653.6|11649.6|25771
1742306400000|2025-03-18 14:00:00|11684.8|11680.8|11672.3|11668.3|11694.2|11690.2|11666.1|11662.1|23716
1742310000000|2025-03-18 15:00:00|11669.2|11665.2|11700.4|11696.4|11706.7|11702.7|11666.1|11662.1|16055
1742313600000|2025-03-18 16:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|17137
1742317200000|2025-03-18 17:00:00|11694.2|11690.2|11728.6|11724.6|11731.7|11727.7|11694.2|11690.2|24401
1742320800000|2025-03-18 18:00:00|11725.4|11721.4|11725.4|11721.4|11744.2|11740.2|11725.4|11721.4|16689
1742324400000|2025-03-18 19:00:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11716.1|11712.1|13514
1742328000000|2025-03-18 20:00:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|8400
1742335200000|2025-03-18 22:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|1051
1742338800000|2025-03-18 23:00:00|11712.9|11708.9|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|383
1742342400000|2025-03-19 00:00:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11697.3|11693.3|1490
1742346000000|2025-03-19 01:00:00|11697.3|11693.3|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|1697
1742349600000|2025-03-19 02:00:00|11709.8|11705.8|11706.7|11702.7|11711.4|11707.4|11703.6|11699.6|1119
1742353200000|2025-03-19 03:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1121
1742356800000|2025-03-19 04:00:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|451
1742360400000|2025-03-19 05:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|863
1742364000000|2025-03-19 06:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|1482
1742367600000|2025-03-19 07:00:00|11706.7|11702.7|11731.7|11727.7|11737.9|11733.9|11703.6|11699.6|4555
1742371200000|2025-03-19 08:00:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11716.1|11712.1|4292
1742374800000|2025-03-19 09:00:00|11712.9|11708.9|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|3455
1742378400000|2025-03-19 10:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|2739
1742382000000|2025-03-19 11:00:00|11712.9|11708.9|11709.8|11705.8|11719.2|11715.2|11703.6|11699.6|5470
1742385600000|2025-03-19 12:00:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|1669
1742389200000|2025-03-19 13:00:00|11728.6|11724.6|11691.1|11687.1|11731.7|11727.7|11684.8|11680.8|16653
1742392800000|2025-03-19 14:00:00|11687.9|11683.9|11706.7|11702.7|11716.1|11712.1|11684.8|11680.8|20283
1742396400000|2025-03-19 15:00:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11687.9|11683.9|9801
1742400000000|2025-03-19 16:00:00|11700.4|11696.4|11691.1|11687.1|11706.7|11702.7|11691.1|11687.1|6689
1742403600000|2025-03-19 17:00:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11675.4|11671.4|9123
1742407200000|2025-03-19 18:00:00|11680.1|11676.1|11750.4|11746.4|11759.8|11755.8|11672.3|11668.3|31882
1742410800000|2025-03-19 19:00:00|11747.3|11743.3|11756.7|11752.7|11766.1|11762.1|11747.3|11743.3|22507
1742414400000|2025-03-19 20:00:00|11759.8|11755.8|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|12077
1742421600000|2025-03-19 22:00:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|2181
1742425200000|2025-03-19 23:00:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|741
1742428800000|2025-03-20 00:00:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|2360
1742432400000|2025-03-20 01:00:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|1009
1742436000000|2025-03-20 02:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|1245
1742439600000|2025-03-20 03:00:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|1142
1742443200000|2025-03-20 04:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|754
1742446800000|2025-03-20 05:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|235
1742450400000|2025-03-20 06:00:00|11780.1|11776.1|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|1223
1742454000000|2025-03-20 07:00:00|11786.4|11782.4|11772.3|11768.3|11787.9|11783.9|11769.2|11765.2|5519
1742457600000|2025-03-20 08:00:00|11769.2|11765.2|11797.3|11793.3|11800.4|11796.4|11769.2|11765.2|4712
1742461200000|2025-03-20 09:00:00|11794.2|11790.2|11800.4|11796.4|11812.9|11808.9|11794.2|11790.2|10819
1742464800000|2025-03-20 10:00:00|11803.6|11799.6|11819.2|11815.2|11822.3|11818.3|11800.4|11796.4|5251
1742468400000|2025-03-20 11:00:00|11822.3|11818.3|11828.6|11824.6|11834.8|11830.8|11819.2|11815.2|7673
1742472000000|2025-03-20 12:00:00|11831.7|11827.7|11853.6|11849.6|11862.9|11858.9|11825.4|11821.4|24327
1742475600000|2025-03-20 13:00:00|11856.7|11852.7|11850.4|11846.4|11872.3|11868.3|11847.3|11843.3|25264
1742479200000|2025-03-20 14:00:00|11847.3|11843.3|11822.3|11818.3|11847.3|11843.3|11816.1|11812.1|21349
1742482800000|2025-03-20 15:00:00|11825.4|11821.4|11787.9|11783.9|11828.6|11824.6|11778.6|11774.6|24879
1742486400000|2025-03-20 16:00:00|11784.8|11780.8|11781.7|11777.7|11800.4|11796.4|11778.6|11774.6|20106
1742490000000|2025-03-20 17:00:00|11783.3|11779.3|11769.2|11765.2|11784.8|11780.8|11766.1|11762.1|12312
1742493600000|2025-03-20 18:00:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|14731
1742497200000|2025-03-20 19:00:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|16904
1742500800000|2025-03-20 20:00:00|11781.7|11777.7|11773.9|11769.9|11781.7|11777.7|11769.2|11765.2|8629
1742508000000|2025-03-20 22:00:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|623
1742511600000|2025-03-20 23:00:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|1189
1742515200000|2025-03-21 00:00:00|11775.4|11771.4|11762.9|11758.9|11778.6|11774.6|11759.8|11755.8|2050
1742518800000|2025-03-21 01:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|2214
1742522400000|2025-03-21 02:00:00|11762.9|11758.9|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|1394
1742526000000|2025-03-21 03:00:00|11769.2|11765.2|11756.7|11752.7|11772.3|11768.3|11756.7|11752.7|1383
1742529600000|2025-03-21 04:00:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|755
1742533200000|2025-03-21 05:00:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|1168
1742536800000|2025-03-21 06:00:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|2645
1742540400000|2025-03-21 07:00:00|11744.2|11740.2|11759.8|11755.8|11762.9|11758.9|11744.2|11740.2|3619
1742544000000|2025-03-21 08:00:00|11756.7|11752.7|11781.7|11777.7|11784.8|11780.8|11744.2|11740.2|14218
1742547600000|2025-03-21 09:00:00|11784.8|11780.8|11787.9|11783.9|11794.2|11790.2|11781.7|11777.7|9676
1742551200000|2025-03-21 10:00:00|11784.8|11780.8|11794.2|11790.2|11797.3|11793.3|11781.7|11777.7|5980
1742554800000|2025-03-21 11:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11797.3|11793.3|6929
1742558400000|2025-03-21 12:00:00|11809.8|11805.8|11806.7|11802.7|11822.3|11818.3|11794.2|11790.2|18876
1742562000000|2025-03-21 13:00:00|11809.8|11805.8|11787.9|11783.9|11812.9|11808.9|11781.7|11777.7|20397
1742565600000|2025-03-21 14:00:00|11791.1|11787.1|11756.7|11752.7|11797.3|11793.3|11753.6|11749.6|23492
1742569200000|2025-03-21 15:00:00|11753.6|11749.6|11766.1|11762.1|11772.3|11768.3|11750.4|11746.4|13949
1742572800000|2025-03-21 16:00:00|11769.2|11765.2|11741.1|11737.1|11775.4|11771.4|11737.9|11733.9|31409
1742576400000|2025-03-21 17:00:00|11737.9|11733.9|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|10099
1742580000000|2025-03-21 18:00:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|8745
1742583600000|2025-03-21 19:00:00|11744.2|11740.2|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|15649
1742587200000|2025-03-21 20:00:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|7476
1742767200000|2025-03-23 22:00:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|2148
1742770800000|2025-03-23 23:00:00|11734.8|11730.8|11725.4|11721.4|11737.9|11733.9|11725.4|11721.4|1109
1742774400000|2025-03-24 00:00:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|2785
1742778000000|2025-03-24 01:00:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|1284
1742781600000|2025-03-24 02:00:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|1100
1742785200000|2025-03-24 03:00:00|11720.8|11716.8|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|951
1742788800000|2025-03-24 04:00:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|804
1742792400000|2025-03-24 05:00:00|11716.1|11712.1|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|2000
1742796000000|2025-03-24 06:00:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|1508
1742799600000|2025-03-24 07:00:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|5141
1742803200000|2025-03-24 08:00:00|11697.3|11693.3|11703.6|11699.6|11712.9|11708.9|11691.1|11687.1|8213
1742806800000|2025-03-24 09:00:00|11706.7|11702.7|11700.4|11696.4|11709.8|11705.8|11697.3|11693.3|2823
1742810400000|2025-03-24 10:00:00|11703.6|11699.6|11684.8|11680.8|11703.6|11699.6|11681.7|11677.7|3843
1742814000000|2025-03-24 11:00:00|11687.9|11683.9|11678.6|11674.6|11691.1|11687.1|11675.4|11671.4|9282
1742817600000|2025-03-24 12:00:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11666.1|11662.1|12279
1742821200000|2025-03-24 13:00:00|11681.7|11677.7|11653.6|11649.6|11691.1|11687.1|11650.4|11646.4|17784
1742824800000|2025-03-24 14:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|16746
1742828400000|2025-03-24 15:00:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11641.1|11637.1|12924
1742832000000|2025-03-24 16:00:00|11650.4|11646.4|11666.1|11662.1|11669.2|11665.2|11650.4|11646.4|7602
1742835600000|2025-03-24 17:00:00|11669.2|11665.2|11647.3|11643.3|11669.2|11665.2|11644.2|11640.2|12018
1742839200000|2025-03-24 18:00:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11634.8|11630.8|17033
1742842800000|2025-03-24 19:00:00|11641.1|11637.1|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|13246
1742846400000|2025-03-24 20:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|9659
1742853600000|2025-03-24 22:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|426
1742857200000|2025-03-24 23:00:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|769
1742860800000|2025-03-25 00:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|2337
1742864400000|2025-03-25 01:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|1191
1742868000000|2025-03-25 02:00:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|1445
1742871600000|2025-03-25 03:00:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|960
1742875200000|2025-03-25 04:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|428
1742878800000|2025-03-25 05:00:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|826
1742882400000|2025-03-25 06:00:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|425
1742886000000|2025-03-25 07:00:00|11637.9|11633.9|11616.1|11612.1|11637.9|11633.9|11612.9|11608.9|5446
1742889600000|2025-03-25 08:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|5093
1742893200000|2025-03-25 09:00:00|11616.1|11612.1|11597.3|11593.3|11616.1|11612.1|11597.3|11593.3|5885
1742896800000|2025-03-25 10:00:00|11600.4|11596.4|11594.2|11590.2|11606.7|11602.7|11587.9|11583.9|5322
1742900400000|2025-03-25 11:00:00|11591.1|11587.1|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|13565
1742904000000|2025-03-25 12:00:00|11591.1|11587.1|11609.8|11605.8|11625.4|11621.4|11587.9|11583.9|17422
1742907600000|2025-03-25 13:00:00|11612.9|11608.9|11634.8|11630.8|11637.9|11633.9|11609.8|11605.8|16186
1742911200000|2025-03-25 14:00:00|11636.4|11632.4|11653.6|11649.6|11656.7|11652.7|11634.8|11630.8|21671
1742914800000|2025-03-25 15:00:00|11650.4|11646.4|11672.3|11668.3|11675.4|11671.4|11650.4|11646.4|11487
1742918400000|2025-03-25 16:00:00|11669.2|11665.2|11672.3|11668.3|11678.6|11674.6|11659.8|11655.8|11046
1742922000000|2025-03-25 17:00:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|13025
1742925600000|2025-03-25 18:00:00|11669.2|11665.2|11659.8|11655.8|11678.6|11674.6|11659.8|11655.8|9563
1742929200000|2025-03-25 19:00:00|11658.3|11654.3|11656.7|11652.7|11666.1|11662.1|11653.6|11649.6|16200
1742932800000|2025-03-25 20:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|10845
1742940000000|2025-03-25 22:00:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|891
1742943600000|2025-03-25 23:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|557
1742947200000|2025-03-26 00:00:00|11634.8|11630.8|11628.6|11624.6|11637.9|11633.9|11625.4|11621.4|2285
1742950800000|2025-03-26 01:00:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|988
1742954400000|2025-03-26 02:00:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|623
1742958000000|2025-03-26 03:00:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1040
1742961600000|2025-03-26 04:00:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|1054
1742965200000|2025-03-26 05:00:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1607
1742968800000|2025-03-26 06:00:00|11619.2|11615.2|11617.6|11613.6|11619.2|11615.2|11612.9|11608.9|1656
1742972400000|2025-03-26 07:00:00|11616.1|11612.1|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|2712
1742976000000|2025-03-26 08:00:00|11631.7|11627.7|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|5446
1742979600000|2025-03-26 09:00:00|11634.8|11630.8|11625.4|11621.4|11641.1|11637.1|11625.4|11621.4|4885
1742983200000|2025-03-26 10:00:00|11628.6|11624.6|11616.1|11612.1|11631.7|11627.7|11612.9|11608.9|2889
1742986800000|2025-03-26 11:00:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11603.6|11599.6|5894
1742990400000|2025-03-26 12:00:00|11606.7|11602.7|11597.3|11593.3|11616.1|11612.1|11587.9|11583.9|14607
1742994000000|2025-03-26 13:00:00|11600.4|11596.4|11609.8|11605.8|11619.2|11615.2|11591.1|11587.1|20035
1742997600000|2025-03-26 14:00:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11591.1|11587.1|17752
1743001200000|2025-03-26 15:00:00|11606.7|11602.7|11606.7|11602.7|11616.1|11612.1|11584.8|11580.8|16705
1743004800000|2025-03-26 16:00:00|11609.8|11605.8|11612.9|11608.9|11622.3|11618.3|11603.6|11599.6|17294
1743008400000|2025-03-26 17:00:00|11609.8|11605.8|11622.3|11618.3|11631.7|11627.7|11587.9|11583.9|19864
1743012000000|2025-03-26 18:00:00|11625.4|11621.4|11619.2|11615.2|11634.8|11630.8|11609.8|11605.8|20947
1743015600000|2025-03-26 19:00:00|11616.1|11612.1|11603.6|11599.6|11619.2|11615.2|11600.4|11596.4|17314
1743019200000|2025-03-26 20:00:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|15153
1743026400000|2025-03-26 22:00:00|11606.7|11602.7|11622.3|11618.3|11622.3|11618.3|11603.6|11599.6|2551
1743030000000|2025-03-26 23:00:00|11619.2|11615.2|11612.9|11608.9|11625.4|11621.4|11612.9|11608.9|1826
1743033600000|2025-03-27 00:00:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11597.3|11593.3|2284
1743037200000|2025-03-27 01:00:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|2232
1743040800000|2025-03-27 02:00:00|11603.6|11599.6|11597.3|11593.3|11605.1|11601.1|11594.2|11590.2|1232
1743044400000|2025-03-27 03:00:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|967
1743048000000|2025-03-27 04:00:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|717
1743051600000|2025-03-27 05:00:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|705
1743055200000|2025-03-27 06:00:00|11598.9|11594.9|11578.6|11574.6|11600.4|11596.4|11575.4|11571.4|2566
1743058800000|2025-03-27 07:00:00|11581.7|11577.7|11566.1|11562.1|11584.8|11580.8|11562.9|11558.9|7230
1743062400000|2025-03-27 08:00:00|11569.2|11565.2|11556.7|11552.7|11581.7|11577.7|11556.7|11552.7|7845
1743066000000|2025-03-27 09:00:00|11553.6|11549.6|11531.7|11527.7|11559.8|11555.8|11531.7|11527.7|9804
1743069600000|2025-03-27 10:00:00|11528.6|11524.6|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|8209
1743073200000|2025-03-27 11:00:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|11482
1743076800000|2025-03-27 12:00:00|11534.8|11530.8|11572.3|11568.3|11575.4|11571.4|11531.7|11527.7|17795
1743080400000|2025-03-27 13:00:00|11575.4|11571.4|11562.9|11558.9|11581.7|11577.7|11553.6|11549.6|29680
1743084000000|2025-03-27 14:00:00|11559.8|11555.8|11550.4|11546.4|11584.8|11580.8|11550.4|11546.4|24779
1743087600000|2025-03-27 15:00:00|11547.3|11543.3|11559.8|11555.8|11569.2|11565.2|11547.3|11543.3|14331
1743091200000|2025-03-27 16:00:00|11558.3|11554.3|11566.1|11562.1|11572.3|11568.3|11553.6|11549.6|13998
1743094800000|2025-03-27 17:00:00|11567.6|11563.6|11572.3|11568.3|11575.4|11571.4|11556.7|11552.7|11875
1743098400000|2025-03-27 18:00:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11559.8|11555.8|10831
1743102000000|2025-03-27 19:00:00|11562.9|11558.9|11572.3|11568.3|11575.4|11571.4|11559.8|11555.8|13899
1743105600000|2025-03-27 20:00:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|10488
1743112800000|2025-03-27 22:00:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|725
1743116400000|2025-03-27 23:00:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|3256
1743120000000|2025-03-28 00:00:00|11575.4|11571.4|11597.3|11593.3|11600.4|11596.4|11575.4|11571.4|2208
1743123600000|2025-03-28 01:00:00|11594.2|11590.2|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|2035
1743127200000|2025-03-28 02:00:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|1765
1743130800000|2025-03-28 03:00:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1767
1743134400000|2025-03-28 04:00:00|11598.9|11594.9|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1480
1743138000000|2025-03-28 05:00:00|11597.3|11593.3|11609.8|11605.8|11611.4|11607.4|11597.3|11593.3|1412
1743141600000|2025-03-28 06:00:00|11606.7|11602.7|11622.3|11618.3|11622.3|11618.3|11603.6|11599.6|2689
1743145200000|2025-03-28 07:00:00|11619.2|11615.2|11634.8|11630.8|11637.9|11633.9|11619.2|11615.2|6949
1743148800000|2025-03-28 08:00:00|11637.9|11633.9|11625.4|11621.4|11641.1|11637.1|11625.4|11621.4|6162
1743152400000|2025-03-28 09:00:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|2695
1743156000000|2025-03-28 10:00:00|11616.1|11612.1|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|3365
1743159600000|2025-03-28 11:00:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|5694
1743163200000|2025-03-28 12:00:00|11634.8|11630.8|11659.8|11655.8|11669.2|11665.2|11616.1|11612.1|30486
1743166800000|2025-03-28 13:00:00|11662.9|11658.9|11684.8|11680.8|11687.9|11683.9|11637.9|11633.9|36558
1743170400000|2025-03-28 14:00:00|11681.7|11677.7|11694.2|11690.2|11706.7|11702.7|11675.4|11671.4|22365
1743174000000|2025-03-28 15:00:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11669.2|11665.2|25240
1743177600000|2025-03-28 16:00:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11687.9|11683.9|18404
1743181200000|2025-03-28 17:00:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|12602
1743184800000|2025-03-28 18:00:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11700.4|11696.4|15299
1743188400000|2025-03-28 19:00:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|14409
1743192000000|2025-03-28 20:00:00|11703.6|11699.6|11716.1|11712.1|11722.3|11718.3|11703.6|11699.6|10909
1743372000000|2025-03-30 22:00:00|11745.8|11741.8|11756.7|11752.7|11766.1|11762.1|11717.6|11713.6|6673
1743375600000|2025-03-30 23:00:00|11759.8|11755.8|11762.9|11758.9|11775.4|11771.4|11756.7|11752.7|3226
1743379200000|2025-03-31 00:00:00|11766.1|11762.1|11778.6|11774.6|11797.3|11793.3|11762.9|11758.9|6007
1743382800000|2025-03-31 01:00:00|11775.4|11771.4|11762.9|11758.9|11775.4|11771.4|11759.8|11755.8|4046
1743386400000|2025-03-31 02:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|2227
1743390000000|2025-03-31 03:00:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|2314
1743393600000|2025-03-31 04:00:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|2066
1743397200000|2025-03-31 05:00:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|2167
1743400800000|2025-03-31 06:00:00|11775.4|11771.4|11791.1|11787.1|11806.7|11802.7|11775.4|11771.4|6807
1743404400000|2025-03-31 07:00:00|11787.9|11783.9|11772.3|11768.3|11803.6|11799.6|11769.2|11765.2|7228
1743408000000|2025-03-31 08:00:00|11769.2|11765.2|11791.1|11787.1|11803.6|11799.6|11762.9|11758.9|7479
1743411600000|2025-03-31 09:00:00|11794.2|11790.2|11800.4|11796.4|11803.6|11799.6|11781.7|11777.7|5584
1743415200000|2025-03-31 10:00:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11778.6|11774.6|6172
1743418800000|2025-03-31 11:00:00|11787.9|11783.9|11794.2|11790.2|11806.7|11802.7|11784.8|11780.8|9852
1743422400000|2025-03-31 12:00:00|11791.1|11787.1|11781.7|11777.7|11803.6|11799.6|11769.2|11765.2|20660
1743426000000|2025-03-31 13:00:00|11778.6|11774.6|11778.6|11774.6|11806.7|11802.7|11775.4|11771.4|30418
1743429600000|2025-03-31 14:00:00|11775.4|11771.4|11759.8|11755.8|11784.8|11780.8|11753.6|11749.6|27826
1743433200000|2025-03-31 15:00:00|11756.7|11752.7|11747.3|11743.3|11762.9|11758.9|11741.1|11737.1|27874
1743436800000|2025-03-31 16:00:00|11744.2|11740.2|11734.8|11730.8|11753.6|11749.6|11725.4|11721.4|22267
1743440400000|2025-03-31 17:00:00|11737.9|11733.9|11728.6|11724.6|11737.9|11733.9|11719.2|11715.2|14236
1743444000000|2025-03-31 18:00:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11712.9|11708.9|24508
1743447600000|2025-03-31 19:00:00|11734.8|11730.8|11775.4|11771.4|11778.6|11774.6|11734.8|11730.8|38981
1743451200000|2025-03-31 20:00:00|11772.3|11768.3|11784.8|11780.8|11787.9|11783.9|11759.8|11755.8|27482
1743458400000|2025-03-31 22:00:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|1510
1743462000000|2025-03-31 23:00:00|11770.8|11766.8|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|1225
1743465600000|2025-04-01 00:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|2792
1743469200000|2025-04-01 01:00:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11775.4|11771.4|2270
1743472800000|2025-04-01 02:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|1602
1743476400000|2025-04-01 03:00:00|11775.4|11771.4|11797.3|11793.3|11800.4|11796.4|11775.4|11771.4|1696
1743480000000|2025-04-01 04:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|1923
1743483600000|2025-04-01 05:00:00|11794.2|11790.2|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|1961
1743487200000|2025-04-01 06:00:00|11802|11798|11800.4|11796.4|11816.1|11812.1|11797.3|11793.3|6463
1743490800000|2025-04-01 07:00:00|11803.6|11799.6|11828.6|11824.6|11830.1|11826.1|11800.4|11796.4|9468
1743494400000|2025-04-01 08:00:00|11825.4|11821.4|11834.8|11830.8|11837.9|11833.9|11819.2|11815.2|5595
1743498000000|2025-04-01 09:00:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|3878
1743501600000|2025-04-01 10:00:00|11822.3|11818.3|11844.2|11840.2|11850.4|11846.4|11819.2|11815.2|8662
1743505200000|2025-04-01 11:00:00|11845.8|11841.8|11853.6|11849.6|11862.9|11858.9|11844.2|11840.2|13528
1743508800000|2025-04-01 12:00:00|11850.4|11846.4|11847.3|11843.3|11869.2|11865.2|11847.3|11843.3|19229
1743512400000|2025-04-01 13:00:00|11844.2|11840.2|11836.4|11832.4|11844.2|11840.2|11822.3|11818.3|27381
1743516000000|2025-04-01 14:00:00|11837.9|11833.9|11850.4|11846.4|11894.2|11890.2|11837.9|11833.9|42419
1743519600000|2025-04-01 15:00:00|11852|11848|11859.8|11855.8|11875.4|11871.4|11841.1|11837.1|28766
1743523200000|2025-04-01 16:00:00|11862.9|11858.9|11847.3|11843.3|11862.9|11858.9|11834.8|11830.8|21084
1743526800000|2025-04-01 17:00:00|11850.4|11846.4|11853.6|11849.6|11859.8|11855.8|11844.2|11840.2|15943
1743530400000|2025-04-01 18:00:00|11856.7|11852.7|11859.8|11855.8|11869.2|11865.2|11853.6|11849.6|22831
1743534000000|2025-04-01 19:00:00|11856.7|11852.7|11837.9|11833.9|11856.7|11852.7|11837.9|11833.9|28624
1743537600000|2025-04-01 20:00:00|11841.1|11837.1|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|12269
1743544800000|2025-04-01 22:00:00|11834.8|11830.8|11812.9|11808.9|11834.8|11830.8|11812.9|11808.9|2944
1743548400000|2025-04-01 23:00:00|11816.1|11812.1|11800.4|11796.4|11816.1|11812.1|11797.3|11793.3|2542
1743552000000|2025-04-02 00:00:00|11803.6|11799.6|11809.8|11805.8|11819.2|11815.2|11800.4|11796.4|3679
1743555600000|2025-04-02 01:00:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|1187
1743559200000|2025-04-02 02:00:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|1834
1743562800000|2025-04-02 03:00:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|857
1743566400000|2025-04-02 04:00:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|878
1743570000000|2025-04-02 05:00:00|11800.4|11796.4|11822.3|11818.3|11822.3|11818.3|11797.3|11793.3|1835
1743573600000|2025-04-02 06:00:00|11819.2|11815.2|11828.6|11824.6|11828.6|11824.6|11809.8|11805.8|3084
1743577200000|2025-04-02 07:00:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11822.3|11818.3|7224
1743580800000|2025-04-02 08:00:00|11844.2|11840.2|11831.7|11827.7|11844.2|11840.2|11831.7|11827.7|5164
1743584400000|2025-04-02 09:00:00|11828.6|11824.6|11844.2|11840.2|11844.2|11840.2|11825.4|11821.4|2833
1743588000000|2025-04-02 10:00:00|11847.3|11843.3|11862.9|11858.9|11862.9|11858.9|11847.3|11843.3|8323
1743591600000|2025-04-02 11:00:00|11859.8|11855.8|11872.3|11868.3|11875.4|11871.4|11859.8|11855.8|8185
1743595200000|2025-04-02 12:00:00|11875.4|11871.4|11900.4|11896.4|11909.8|11905.8|11862.9|11858.9|22690
1743598800000|2025-04-02 13:00:00|11903.6|11899.6|11881.7|11877.7|11928.6|11924.6|11872.3|11868.3|26890
1743602400000|2025-04-02 14:00:00|11878.6|11874.6|11850.4|11846.4|11894.2|11890.2|11847.3|11843.3|28956
1743606000000|2025-04-02 15:00:00|11853.6|11849.6|11816.1|11812.1|11862.9|11858.9|11812.9|11808.9|32293
1743609600000|2025-04-02 16:00:00|11819.2|11815.2|11778.6|11774.6|11822.3|11818.3|11762.9|11758.9|29199
1743613200000|2025-04-02 17:00:00|11775.4|11771.4|11784.8|11780.8|11791.1|11787.1|11772.3|11768.3|22093
1743616800000|2025-04-02 18:00:00|11787.9|11783.9|11803.6|11799.6|11806.7|11802.7|11781.7|11777.7|19047
1743620400000|2025-04-02 19:00:00|11800.4|11796.4|11822.3|11818.3|11825.4|11821.4|11800.4|11796.4|21272
1743624000000|2025-04-02 20:00:00|11825.4|11821.4|11884.8|11880.8|11906.7|11902.7|11762.9|11758.9|42750
1743631200000|2025-04-02 22:00:00|11937.9|11933.9|11956.7|11952.7|12019.2|12015.2|11934.8|11930.8|13934
1743634800000|2025-04-02 23:00:00|11959.8|11955.8|11987.9|11983.9|11997.3|11993.3|11959.8|11955.8|6694
1743638400000|2025-04-03 00:00:00|11986.4|11982.4|11975.4|11971.4|11997.3|11993.3|11956.7|11952.7|10825
1743642000000|2025-04-03 01:00:00|11972.3|11968.3|11959.8|11955.8|11972.3|11968.3|11950.4|11946.4|7317
1743645600000|2025-04-03 02:00:00|11956.7|11952.7|11972.3|11968.3|11981.7|11977.7|11953.6|11949.6|5320
1743649200000|2025-04-03 03:00:00|11975.4|11971.4|11984.8|11980.8|11991.1|11987.1|11972.3|11968.3|2735
1743652800000|2025-04-03 04:00:00|11987.9|11983.9|11981.7|11977.7|11994.2|11990.2|11975.4|11971.4|3087
1743656400000|2025-04-03 05:00:00|11984.8|11980.8|12006.7|12002.7|12006.7|12002.7|11978.6|11974.6|5181
1743660000000|2025-04-03 06:00:00|12009.8|12005.8|11994.2|11990.2|12009.8|12005.8|11962.9|11958.9|10549
1743663600000|2025-04-03 07:00:00|11991.1|11987.1|11959.8|11955.8|11998.9|11994.9|11959.8|11955.8|11880
1743667200000|2025-04-03 08:00:00|11962.9|11958.9|11941.1|11937.1|11966.1|11962.1|11941.1|11937.1|10913
1743670800000|2025-04-03 09:00:00|11944.2|11940.2|11978.6|11974.6|11981.7|11977.7|11937.9|11933.9|8670
1743674400000|2025-04-03 10:00:00|11975.4|11971.4|11937.9|11933.9|11984.8|11980.8|11934.8|11930.8|10733
1743678000000|2025-04-03 11:00:00|11934.8|11930.8|11942.6|11938.6|11947.3|11943.3|11909.8|11905.8|21211
1743681600000|2025-04-03 12:00:00|11941.1|11937.1|12006.7|12002.7|12006.7|12002.7|11922.3|11918.3|43709
1743685200000|2025-04-03 13:00:00|12003.6|11999.6|11989.5|11985.5|12012.9|12008.9|11969.2|11965.2|47742
1743688800000|2025-04-03 14:00:00|12006.7|12002.7|12000.4|11996.4|12019.2|12015.2|11966.1|11962.1|47865
1743692400000|2025-04-03 15:00:00|12003.6|11999.6|11950.4|11946.4|12016.1|12012.1|11941.1|11937.1|44794
1743696000000|2025-04-03 16:00:00|11953.6|11949.6|11962.9|11958.9|11966.1|11962.1|11934.8|11930.8|27306
1743699600000|2025-04-03 17:00:00|11959.8|11955.8|11972.3|11968.3|11975.4|11971.4|11953.6|11949.6|19751
1743703200000|2025-04-03 18:00:00|11975.4|11971.4|11944.2|11940.2|11975.4|11971.4|11941.1|11937.1|27038
1743706800000|2025-04-03 19:00:00|11941.1|11937.1|11941.1|11937.1|11956.7|11952.7|11934.8|11930.8|33068
1743710400000|2025-04-03 20:00:00|11944.2|11940.2|11969.2|11965.2|11969.2|11965.2|11944.2|11940.2|15419
1743717600000|2025-04-03 22:00:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11953.6|11949.6|1855
1743721200000|2025-04-03 23:00:00|11969.2|11965.2|11953.6|11949.6|11978.6|11974.6|11953.6|11949.6|3033
1743724800000|2025-04-04 00:00:00|11950.4|11946.4|11981.7|11977.7|11987.9|11983.9|11947.3|11943.3|4744
1743728400000|2025-04-04 01:00:00|11984.8|11980.8|11997.3|11993.3|12000.4|11996.4|11981.7|11977.7|3503
1743732000000|2025-04-04 02:00:00|11994.2|11990.2|12012.9|12008.9|12012.9|12008.9|11994.2|11990.2|2920
1743735600000|2025-04-04 03:00:00|12016.1|12012.1|12037.9|12033.9|12047.3|12043.3|12012.9|12008.9|7100
1743739200000|2025-04-04 04:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|2655
1743742800000|2025-04-04 05:00:00|12044.2|12040.2|12028.6|12024.6|12047.3|12043.3|12022.3|12018.3|5237
1743746400000|2025-04-04 06:00:00|12031.7|12027.7|12075.4|12071.4|12075.4|12071.4|12022.3|12018.3|8928
1743750000000|2025-04-04 07:00:00|12072.3|12068.3|12091.1|12087.1|12100.4|12096.4|12072.3|12068.3|18298
1743753600000|2025-04-04 08:00:00|12092.6|12088.6|12094.2|12090.2|12100.4|12096.4|12081.7|12077.7|13022
1743757200000|2025-04-04 09:00:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12084.8|12080.8|12458
1743760800000|2025-04-04 10:00:00|12100.4|12096.4|12144.2|12140.2|12178.6|12174.6|12100.4|12096.4|34914
1743764400000|2025-04-04 11:00:00|12147.3|12143.3|12125.4|12121.4|12184.8|12180.8|12122.3|12118.3|32294
1743768000000|2025-04-04 12:00:00|12128.6|12124.6|12100.4|12096.4|12169.2|12165.2|12091.1|12087.1|50066
1743771600000|2025-04-04 13:00:00|12097.3|12093.3|12062.9|12058.9|12144.2|12140.2|12056.7|12052.7|59483
1743775200000|2025-04-04 14:00:00|12059.8|12055.8|12119.2|12115.2|12153.6|12149.6|12059.8|12055.8|62471
1743778800000|2025-04-04 15:00:00|12122.3|12118.3|12112.9|12108.9|12131.7|12127.7|12056.7|12052.7|63963
1743782400000|2025-04-04 16:00:00|12109.8|12105.8|12106.7|12102.7|12134.8|12130.8|12084.8|12080.8|37118
1743786000000|2025-04-04 17:00:00|12103.6|12099.6|12037.9|12033.9|12128.6|12124.6|12037.9|12033.9|40404
1743789600000|2025-04-04 18:00:00|12034.8|12030.8|12056.7|12052.7|12081.7|12077.7|12022.3|12018.3|47862
1743793200000|2025-04-04 19:00:00|12059.8|12055.8|12016.1|12012.1|12059.8|12055.8|12012.9|12008.9|43092
1743796800000|2025-04-04 20:00:00|12012.9|12008.9|12044.2|12040.2|12047.3|12043.3|12009.8|12005.8|19927
1743976800000|2025-04-06 22:00:00|12141.1|12137.1|12150.4|12146.4|12217.6|12213.6|12094.2|12090.2|18439
1743980400000|2025-04-06 23:00:00|12147.3|12143.3|12166.1|12162.1|12178.6|12174.6|12122.3|12118.3|10709
1743984000000|2025-04-07 00:00:00|12162.9|12158.9|12109.8|12105.8|12175.4|12171.4|12106.7|12102.7|10884
1743987600000|2025-04-07 01:00:00|12112.9|12108.9|12066.1|12062.1|12122.3|12118.3|12050.4|12046.4|11011
1743991200000|2025-04-07 02:00:00|12062.9|12058.9|12103.6|12099.6|12106.7|12102.7|12059.8|12055.8|7794
1743994800000|2025-04-07 03:00:00|12102|12098|12081.7|12077.7|12109.8|12105.8|12078.6|12074.6|4775
1743998400000|2025-04-07 04:00:00|12078.6|12074.6|12100.4|12096.4|12100.4|12096.4|12062.9|12058.9|5737
1744002000000|2025-04-07 05:00:00|12097.3|12093.3|12119.2|12115.2|12125.4|12121.4|12072.3|12068.3|7639
1744005600000|2025-04-07 06:00:00|12122.3|12118.3|12116.1|12112.1|12137.9|12133.9|12097.3|12093.3|16356
1744009200000|2025-04-07 07:00:00|12112.9|12108.9|12097.3|12093.3|12152|12148|12097.3|12093.3|28783
1744012800000|2025-04-07 08:00:00|12094.2|12090.2|12056.7|12052.7|12097.3|12093.3|12028.6|12024.6|24017
1744016400000|2025-04-07 09:00:00|12059.8|12055.8|12066.1|12062.1|12091.1|12087.1|12041.1|12037.1|16055
1744020000000|2025-04-07 10:00:00|12062.9|12058.9|12019.2|12015.2|12066.1|12062.1|11972.3|11968.3|26096
1744023600000|2025-04-07 11:00:00|12022.3|12018.3|12016.1|12012.1|12031.7|12027.7|11981.7|11977.7|36332
1744027200000|2025-04-07 12:00:00|12012.9|12008.9|11919.2|11915.2|12028.6|12024.6|11916.1|11912.1|51794
1744030800000|2025-04-07 13:00:00|11922.3|11918.3|11887.9|11883.9|11959.8|11955.8|11881.7|11877.7|53193
1744034400000|2025-04-07 14:00:00|11884.8|11880.8|11841.1|11837.1|11894.2|11890.2|11712.9|11708.9|103521
1744038000000|2025-04-07 15:00:00|11844.2|11840.2|11816.1|11812.1|11897.3|11893.3|11800.4|11796.4|54891
1744041600000|2025-04-07 16:00:00|11819.2|11815.2|11784.8|11780.8|11836.4|11832.4|11762.9|11758.9|35883
1744045200000|2025-04-07 17:00:00|11781.7|11777.7|11756.7|11752.7|11791.1|11787.1|11712.9|11708.9|40834
1744048800000|2025-04-07 18:00:00|11753.6|11749.6|11762.9|11758.9|11791.1|11787.1|11750.4|11746.4|34396
1744052400000|2025-04-07 19:00:00|11766.1|11762.1|11737.9|11733.9|11794.2|11790.2|11731.7|11727.7|31504
1744056000000|2025-04-07 20:00:00|11734.8|11730.8|11722.3|11718.3|11737.9|11733.9|11678.6|11674.6|29277
1744063200000|2025-04-07 22:00:00|11720.8|11716.8|11719.2|11715.2|11728.6|11724.6|11691.1|11687.1|2856
1744066800000|2025-04-07 23:00:00|11720.8|11716.8|11712.9|11708.9|11722.3|11718.3|11703.6|11699.6|3994
1744070400000|2025-04-08 00:00:00|11716.1|11712.1|11750.4|11746.4|11753.6|11749.6|11681.7|11677.7|14302
1744074000000|2025-04-08 01:00:00|11753.6|11749.6|11731.7|11727.7|11756.7|11752.7|11719.2|11715.2|10280
1744077600000|2025-04-08 02:00:00|11733.3|11729.3|11750.4|11746.4|11750.4|11746.4|11728.6|11724.6|3125
1744081200000|2025-04-08 03:00:00|11753.6|11749.6|11753.6|11749.6|11761.4|11757.4|11744.2|11740.2|3008
1744084800000|2025-04-08 04:00:00|11756.7|11752.7|11753.6|11749.6|11766.1|11762.1|11741.1|11737.1|2346
1744088400000|2025-04-08 05:00:00|11750.4|11746.4|11706.7|11702.7|11766.1|11762.1|11703.6|11699.6|4908
1744092000000|2025-04-08 06:00:00|11709.8|11705.8|11744.2|11740.2|11747.3|11743.3|11700.4|11696.4|9288
1744095600000|2025-04-08 07:00:00|11747.3|11743.3|11766.1|11762.1|11800.4|11796.4|11722.3|11718.3|16445
1744099200000|2025-04-08 08:00:00|11762.9|11758.9|11728.6|11724.6|11778.6|11774.6|11728.6|11724.6|10545
1744102800000|2025-04-08 09:00:00|11725.4|11721.4|11747.3|11743.3|11750.4|11746.4|11722.3|11718.3|8212
1744106400000|2025-04-08 10:00:00|11750.4|11746.4|11744.2|11740.2|11759.8|11755.8|11731.7|11727.7|7591
1744110000000|2025-04-08 11:00:00|11741.1|11737.1|11694.2|11690.2|11747.3|11743.3|11673.9|11669.9|23769
1744113600000|2025-04-08 12:00:00|11691.1|11687.1|11678.6|11674.6|11700.4|11696.4|11650.4|11646.4|29122
1744117200000|2025-04-08 13:00:00|11680.1|11676.1|11644.2|11640.2|11691.1|11687.1|11625.4|11621.4|46273
1744120800000|2025-04-08 14:00:00|11642.6|11638.6|11697.3|11693.3|11706.7|11702.7|11631.7|11627.7|45155
1744124400000|2025-04-08 15:00:00|11695.8|11691.8|11694.2|11690.2|11712.9|11708.9|11681.7|11677.7|33004
1744128000000|2025-04-08 16:00:00|11697.3|11693.3|11734.8|11730.8|11734.8|11730.8|11691.1|11687.1|35003
1744131600000|2025-04-08 17:00:00|11731.7|11727.7|11612.9|11608.9|11737.9|11733.9|11600.4|11596.4|56702
1744135200000|2025-04-08 18:00:00|11616.1|11612.1|11578.6|11574.6|11616.1|11612.1|11553.6|11549.6|54094
1744138800000|2025-04-08 19:00:00|11581.7|11577.7|11550.4|11546.4|11606.7|11602.7|11534.8|11530.8|52713
1744142400000|2025-04-08 20:00:00|11553.6|11549.6|11500.4|11496.4|11553.6|11549.6|11500.4|11496.4|37198
1744149600000|2025-04-08 22:00:00|11506.7|11502.7|11516.1|11512.1|11522.3|11518.3|11497.3|11493.3|2758
1744153200000|2025-04-08 23:00:00|11516.1|11512.1|11456.7|11452.7|11522.3|11518.3|11453.6|11449.6|7536
1744156800000|2025-04-09 00:00:00|11459.8|11455.8|11387.9|11383.9|11459.8|11455.8|11356.7|11352.7|25119
1744160400000|2025-04-09 01:00:00|11389.5|11385.5|11425.4|11421.4|11431.7|11427.7|11366.1|11362.1|15159
1744164000000|2025-04-09 02:00:00|11422.3|11418.3|11394.2|11390.2|11441.1|11437.1|11391.1|11387.1|8375
1744167600000|2025-04-09 03:00:00|11392.6|11388.6|11212.9|11208.9|11394.2|11390.2|11206.7|11202.7|18837
1744171200000|2025-04-09 04:00:00|11211.4|11207.4|11269.2|11265.2|11275.4|11271.4|11153.6|11149.6|18616
1744174800000|2025-04-09 05:00:00|11267.6|11263.6|11319.2|11315.2|11344.2|11340.2|11262.9|11258.9|13562
1744178400000|2025-04-09 06:00:00|11316.1|11312.1|11362.9|11358.9|11372.3|11368.3|11281.7|11277.7|16461
1744182000000|2025-04-09 07:00:00|11366.1|11362.1|11412.9|11408.9|11428.6|11424.6|11347.3|11343.3|20296
1744185600000|2025-04-09 08:00:00|11408.3|11404.3|11447.3|11443.3|11450.4|11446.4|11369.2|11365.2|19334
1744189200000|2025-04-09 09:00:00|11444.2|11440.2|11412.9|11408.9|11469.2|11465.2|11403.6|11399.6|13955
1744192800000|2025-04-09 10:00:00|11416.1|11412.1|11384.8|11380.8|11428.6|11424.6|11369.2|11365.2|18608
1744196400000|2025-04-09 11:00:00|11387.9|11383.9|11291.1|11287.1|11425.4|11421.4|11284.8|11280.8|37337
1744200000000|2025-04-09 12:00:00|11294.2|11290.2|11291.1|11287.1|11325.4|11321.4|11266.1|11262.1|57301
1744203600000|2025-04-09 13:00:00|11294.2|11290.2|11420.8|11416.8|11437.9|11433.9|11278.6|11274.6|63223
1744207200000|2025-04-09 14:00:00|11422.3|11418.3|11425.4|11421.4|11453.6|11449.6|11366.1|11362.1|70662
1744210800000|2025-04-09 15:00:00|11422.3|11418.3|11341.1|11337.1|11447.3|11443.3|11322.3|11318.3|46100
1744214400000|2025-04-09 16:00:00|11344.2|11340.2|11297.3|11293.3|11366.1|11362.1|11291.1|11287.1|34674
1744218000000|2025-04-09 17:00:00|11300.4|11296.4|11492.6|11488.6|11528.6|11524.6|11295.8|11291.8|72793
1744221600000|2025-04-09 18:00:00|11491.1|11487.1|11459.8|11455.8|11497.3|11493.3|11412.9|11408.9|48093
1744225200000|2025-04-09 19:00:00|11456.7|11452.7|11569.2|11565.2|11572.3|11568.3|11450.4|11446.4|37832
1744228800000|2025-04-09 20:00:00|11566.1|11562.1|11520.8|11516.8|11566.1|11562.1|11491.1|11487.1|23458
1744236000000|2025-04-09 22:00:00|11531.7|11527.7|11500.4|11496.4|11541.1|11537.1|11497.3|11493.3|2993
1744239600000|2025-04-09 23:00:00|11497.3|11493.3|11544.2|11540.2|11559.8|11555.8|11491.1|11487.1|3466
1744243200000|2025-04-10 00:00:00|11547.3|11543.3|11606.7|11602.7|11634.8|11630.8|11528.6|11524.6|11805
1744246800000|2025-04-10 01:00:00|11603.6|11599.6|11594.2|11590.2|11619.2|11615.2|11591.1|11587.1|4966
1744250400000|2025-04-10 02:00:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11587.9|11583.9|2985
1744254000000|2025-04-10 03:00:00|11602|11598|11606.7|11602.7|11616.1|11612.1|11591.1|11587.1|2501
1744257600000|2025-04-10 04:00:00|11603.6|11599.6|11600.4|11596.4|11616.1|11612.1|11597.3|11593.3|2573
1744261200000|2025-04-10 05:00:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11584.8|11580.8|3648
1744264800000|2025-04-10 06:00:00|11600.4|11596.4|11553.6|11549.6|11603.6|11599.6|11534.8|11530.8|8049
1744268400000|2025-04-10 07:00:00|11556.7|11552.7|11569.2|11565.2|11573.9|11569.9|11525.4|11521.4|13796
1744272000000|2025-04-10 08:00:00|11566.1|11562.1|11572.3|11568.3|11584.8|11580.8|11566.1|11562.1|9914
1744275600000|2025-04-10 09:00:00|11575.4|11571.4|11594.2|11590.2|11606.7|11602.7|11566.1|11562.1|9916
1744279200000|2025-04-10 10:00:00|11597.3|11593.3|11553.6|11549.6|11597.3|11593.3|11544.2|11540.2|9383
1744282800000|2025-04-10 11:00:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11528.6|11524.6|15318
1744286400000|2025-04-10 12:00:00|11547.3|11543.3|11447.3|11443.3|11561.4|11557.4|11447.3|11443.3|42313
1744290000000|2025-04-10 13:00:00|11450.4|11446.4|11509.8|11505.8|11534.8|11530.8|11441.1|11437.1|42002
1744293600000|2025-04-10 14:00:00|11512.9|11508.9|11475.4|11471.4|11525.4|11521.4|11475.4|11471.4|32662
1744297200000|2025-04-10 15:00:00|11478.6|11474.6|11428.6|11424.6|11484.8|11480.8|11403.6|11399.6|33825
1744300800000|2025-04-10 16:00:00|11425.4|11421.4|11425.4|11421.4|11459.8|11455.8|11416.1|11412.1|34501
1744304400000|2025-04-10 17:00:00|11422.3|11418.3|11444.2|11440.2|11503.6|11499.6|11400.4|11396.4|45194
1744308000000|2025-04-10 18:00:00|11445.8|11441.8|11391.1|11387.1|11447.3|11443.3|11381.7|11377.7|31159
1744311600000|2025-04-10 19:00:00|11387.9|11383.9|11362.9|11358.9|11403.6|11399.6|11356.7|11352.7|42947
1744315200000|2025-04-10 20:00:00|11366.1|11362.1|11369.2|11365.2|11391.1|11387.1|11350.4|11346.4|33050
1744322400000|2025-04-10 22:00:00|11366.1|11362.1|11362.9|11358.9|11378.6|11374.6|11344.2|11340.2|2719
1744326000000|2025-04-10 23:00:00|11366.1|11362.1|11297.3|11293.3|11375.4|11371.4|11294.2|11290.2|5905
1744329600000|2025-04-11 00:00:00|11294.2|11290.2|11275.4|11271.4|11306.7|11302.7|11261.4|11257.4|9811
1744333200000|2025-04-11 01:00:00|11278.6|11274.6|11322.3|11318.3|11323.9|11319.9|11272.3|11268.3|6142
1744336800000|2025-04-11 02:00:00|11319.2|11315.2|11306.7|11302.7|11319.2|11315.2|11297.3|11293.3|3741
1744340400000|2025-04-11 03:00:00|11303.6|11299.6|11319.2|11315.2|11325.4|11321.4|11294.2|11290.2|3267
1744344000000|2025-04-11 04:00:00|11317.6|11313.6|11316.1|11312.1|11334.8|11330.8|11303.6|11299.6|3284
1744347600000|2025-04-11 05:00:00|11312.9|11308.9|11331.7|11327.7|11331.7|11327.7|11300.4|11296.4|3379
1744351200000|2025-04-11 06:00:00|11333.3|11329.3|11359.8|11355.8|11384.8|11380.8|11322.3|11318.3|8877
1744354800000|2025-04-11 07:00:00|11361.4|11357.4|11311.4|11307.4|11366.1|11362.1|11306.7|11302.7|8246
1744358400000|2025-04-11 08:00:00|11309.8|11305.8|11356.7|11352.7|11358.3|11354.3|11291.1|11287.1|13455
1744362000000|2025-04-11 09:00:00|11359.8|11355.8|11350.4|11346.4|11372.3|11368.3|11347.3|11343.3|7221
1744365600000|2025-04-11 10:00:00|11353.6|11349.6|11403.6|11399.6|11416.1|11412.1|11347.3|11343.3|14268
1744369200000|2025-04-11 11:00:00|11406.7|11402.7|11359.8|11355.8|11406.7|11402.7|11347.3|11343.3|11173
1744372800000|2025-04-11 12:00:00|11356.7|11352.7|11287.9|11283.9|11359.8|11355.8|11284.8|11280.8|34492
1744376400000|2025-04-11 13:00:00|11284.8|11280.8|11242.6|11238.6|11303.6|11299.6|11222.3|11218.3|46037
1744380000000|2025-04-11 14:00:00|11247.3|11243.3|11203.6|11199.6|11275.4|11271.4|11200.4|11196.4|56478
1744383600000|2025-04-11 15:00:00|11200.4|11196.4|11262.9|11258.9|11284.8|11280.8|11166.1|11162.1|41887
1744387200000|2025-04-11 16:00:00|11259.8|11255.8|11362.9|11358.9|11383.3|11379.3|11250.4|11246.4|34577
1744390800000|2025-04-11 17:00:00|11359.8|11355.8|11344.2|11340.2|11378.6|11374.6|11275.4|11271.4|40450
1744394400000|2025-04-11 18:00:00|11347.3|11343.3|11322.3|11318.3|11350.4|11346.4|11297.3|11293.3|26964
1744398000000|2025-04-11 19:00:00|11320.8|11316.8|11345.8|11341.8|11362.9|11358.9|11311.4|11307.4|24862
1744401600000|2025-04-11 20:00:00|11344.2|11340.2|11303.6|11299.6|11344.2|11340.2|11300.4|11296.4|12430
1744581600000|2025-04-13 22:00:00|11337.9|11333.9|11287.9|11283.9|11337.9|11333.9|11253.6|11249.6|6831
1744585200000|2025-04-13 23:00:00|11289.5|11285.5|11300.4|11296.4|11303.6|11299.6|11275.4|11271.4|3090
1744588800000|2025-04-14 00:00:00|11303.6|11299.6|11328.6|11324.6|11328.6|11324.6|11287.9|11283.9|3494
1744592400000|2025-04-14 01:00:00|11325.4|11321.4|11319.2|11315.2|11328.6|11324.6|11300.4|11296.4|3294
1744596000000|2025-04-14 02:00:00|11322.3|11318.3|11337.9|11333.9|11337.9|11333.9|11319.2|11315.2|2275
1744599600000|2025-04-14 03:00:00|11334.8|11330.8|11344.2|11340.2|11350.4|11346.4|11334.8|11330.8|2285
1744603200000|2025-04-14 04:00:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11331.7|11327.7|1111
1744606800000|2025-04-14 05:00:00|11341.1|11337.1|11339.5|11335.5|11347.3|11343.3|11328.6|11324.6|1588
1744610400000|2025-04-14 06:00:00|11337.9|11333.9|11344.2|11340.2|11359.8|11355.8|11331.7|11327.7|4424
1744614000000|2025-04-14 07:00:00|11345.8|11341.8|11319.2|11315.2|11347.3|11343.3|11300.4|11296.4|7887
1744617600000|2025-04-14 08:00:00|11316.1|11312.1|11319.2|11315.2|11334.8|11330.8|11306.7|11302.7|3983
1744621200000|2025-04-14 09:00:00|11322.3|11318.3|11353.6|11349.6|11362.9|11358.9|11316.1|11312.1|4823
1744624800000|2025-04-14 10:00:00|11350.4|11346.4|11353.6|11349.6|11366.1|11362.1|11347.3|11343.3|5197
1744628400000|2025-04-14 11:00:00|11356.7|11352.7|11362.9|11358.9|11378.6|11374.6|11328.6|11324.6|10343
1744632000000|2025-04-14 12:00:00|11359.8|11355.8|11375.4|11371.4|11394.2|11390.2|11337.9|11333.9|19351
1744635600000|2025-04-14 13:00:00|11377|11373|11400.4|11396.4|11437.9|11433.9|11369.2|11365.2|29213
1744639200000|2025-04-14 14:00:00|11403.6|11399.6|11366.1|11362.1|11412.9|11408.9|11362.9|11358.9|21894
1744642800000|2025-04-14 15:00:00|11369.2|11365.2|11387.9|11383.9|11412.9|11408.9|11366.1|11362.1|18481
1744646400000|2025-04-14 16:00:00|11391.1|11387.1|11381.7|11377.7|11400.4|11396.4|11369.2|11365.2|14353
1744650000000|2025-04-14 17:00:00|11378.6|11374.6|11428.6|11424.6|11430.1|11426.1|11372.3|11368.3|17724
1744653600000|2025-04-14 18:00:00|11431.7|11427.7|11450.4|11446.4|11453.6|11449.6|11425.4|11421.4|16291
1744657200000|2025-04-14 19:00:00|11453.6|11449.6|11437.9|11433.9|11456.7|11452.7|11428.6|11424.6|20331
1744660800000|2025-04-14 20:00:00|11434.8|11430.8|11431.7|11427.7|11437.9|11433.9|11412.9|11408.9|16825
1744668000000|2025-04-14 22:00:00|11434.8|11430.8|11437.9|11433.9|11447.3|11443.3|11434.8|11430.8|2113
1744671600000|2025-04-14 23:00:00|11441.1|11437.1|11441.1|11437.1|11447.3|11443.3|11425.4|11421.4|2951
1744675200000|2025-04-15 00:00:00|11442.6|11438.6|11447.3|11443.3|11447.3|11443.3|11423.9|11419.9|2566
1744678800000|2025-04-15 01:00:00|11450.4|11446.4|11466.1|11462.1|11469.2|11465.2|11450.4|11446.4|2557
1744682400000|2025-04-15 02:00:00|11462.9|11458.9|11478.6|11474.6|11478.6|11474.6|11462.9|11458.9|2008
1744686000000|2025-04-15 03:00:00|11475.4|11471.4|11475.4|11471.4|11484.8|11480.8|11475.4|11471.4|1244
1744689600000|2025-04-15 04:00:00|11478.6|11474.6|11487.9|11483.9|11487.9|11483.9|11469.2|11465.2|2751
1744693200000|2025-04-15 05:00:00|11484.8|11480.8|11466.1|11462.1|11491.1|11487.1|11462.9|11458.9|2817
1744696800000|2025-04-15 06:00:00|11462.9|11458.9|11447.3|11443.3|11469.2|11465.2|11447.3|11443.3|3380
1744700400000|2025-04-15 07:00:00|11444.2|11440.2|11434.8|11430.8|11444.2|11440.2|11422.3|11418.3|4835
1744704000000|2025-04-15 08:00:00|11437.9|11433.9|11459.8|11455.8|11459.8|11455.8|11434.8|11430.8|4376
1744707600000|2025-04-15 09:00:00|11462.9|11458.9|11419.2|11415.2|11469.2|11465.2|11419.2|11415.2|4643
1744711200000|2025-04-15 10:00:00|11416.1|11412.1|11425.4|11421.4|11428.6|11424.6|11397.3|11393.3|6972
1744714800000|2025-04-15 11:00:00|11422.3|11418.3|11419.2|11415.2|11425.4|11421.4|11384.8|11380.8|9854
1744718400000|2025-04-15 12:00:00|11416.1|11412.1|11384.8|11380.8|11422.3|11418.3|11381.7|11377.7|18482
1744722000000|2025-04-15 13:00:00|11383.3|11379.3|11422.3|11418.3|11437.9|11433.9|11378.6|11374.6|26450
1744725600000|2025-04-15 14:00:00|11419.2|11415.2|11450.4|11446.4|11462.9|11458.9|11409.8|11405.8|23871
1744729200000|2025-04-15 15:00:00|11452|11448|11469.2|11465.2|11472.3|11468.3|11441.1|11437.1|15632
1744732800000|2025-04-15 16:00:00|11472.3|11468.3|11497.3|11493.3|11500.4|11496.4|11462.9|11458.9|16349
1744736400000|2025-04-15 17:00:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11484.8|11480.8|9902
1744740000000|2025-04-15 18:00:00|11497.3|11493.3|11484.8|11480.8|11497.3|11493.3|11481.7|11477.7|10248
1744743600000|2025-04-15 19:00:00|11487.9|11483.9|11466.1|11462.1|11487.9|11483.9|11462.9|11458.9|18339
1744747200000|2025-04-15 20:00:00|11469.2|11465.2|11472.3|11468.3|11478.6|11474.6|11466.1|11462.1|13825
1744754400000|2025-04-15 22:00:00|11473.9|11469.9|11478.6|11474.6|11484.8|11480.8|11472.3|11468.3|1279
1744758000000|2025-04-15 23:00:00|11475.4|11471.4|11462.9|11458.9|11478.6|11474.6|11459.8|11455.8|889
1744761600000|2025-04-16 00:00:00|11466.1|11462.1|11466.1|11462.1|11491.1|11487.1|11462.9|11458.9|2618
1744765200000|2025-04-16 01:00:00|11469.2|11465.2|11469.2|11465.2|11475.4|11471.4|11459.8|11455.8|2028
1744768800000|2025-04-16 02:00:00|11470.8|11466.8|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|1657
1744772400000|2025-04-16 03:00:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11453.6|11449.6|1708
1744776000000|2025-04-16 04:00:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|1083
1744779600000|2025-04-16 05:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11462.9|11458.9|2836
1744783200000|2025-04-16 06:00:00|11481.7|11477.7|11481.7|11477.7|11483.3|11479.3|11469.2|11465.2|2502
1744786800000|2025-04-16 07:00:00|11484.8|11480.8|11500.4|11496.4|11503.6|11499.6|11478.6|11474.6|8716
1744790400000|2025-04-16 08:00:00|11503.6|11499.6|11497.3|11493.3|11509.8|11505.8|11478.6|11474.6|9158
1744794000000|2025-04-16 09:00:00|11494.2|11490.2|11456.7|11452.7|11497.3|11493.3|11447.3|11443.3|6815
1744797600000|2025-04-16 10:00:00|11453.6|11449.6|11459.8|11455.8|11469.2|11465.2|11447.3|11443.3|4915
1744801200000|2025-04-16 11:00:00|11462.9|11458.9|11466.1|11462.1|11478.6|11474.6|11453.6|11449.6|7400
1744804800000|2025-04-16 12:00:00|11469.2|11465.2|11441.1|11437.1|11489.5|11485.5|11441.1|11437.1|16390
1744808400000|2025-04-16 13:00:00|11444.2|11440.2|11469.2|11465.2|11478.6|11474.6|11441.1|11437.1|20920
1744812000000|2025-04-16 14:00:00|11472.3|11468.3|11453.6|11449.6|11478.6|11474.6|11441.1|11437.1|17291
1744815600000|2025-04-16 15:00:00|11450.4|11446.4|11497.3|11493.3|11500.4|11496.4|11450.4|11446.4|16874
1744819200000|2025-04-16 16:00:00|11500.4|11496.4|11491.1|11487.1|11500.4|11496.4|11486.4|11482.4|14135
1744822800000|2025-04-16 17:00:00|11492.6|11488.6|11528.6|11524.6|11531.7|11527.7|11472.3|11468.3|31920
1744826400000|2025-04-16 18:00:00|11525.4|11521.4|11531.7|11527.7|11544.2|11540.2|11509.8|11505.8|26247
1744830000000|2025-04-16 19:00:00|11534.8|11530.8|11531.7|11527.7|11550.4|11546.4|11522.3|11518.3|21114
1744833600000|2025-04-16 20:00:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11516.1|11512.1|11261
1744840800000|2025-04-16 22:00:00|11537.9|11533.9|11525.4|11521.4|11544.2|11540.2|11522.3|11518.3|1421
1744844400000|2025-04-16 23:00:00|11528.6|11524.6|11522.3|11518.3|11534.8|11530.8|11522.3|11518.3|1068
1744848000000|2025-04-17 00:00:00|11525.4|11521.4|11516.1|11512.1|11528.6|11524.6|11512.9|11508.9|1819
1744851600000|2025-04-17 01:00:00|11512.9|11508.9|11500.4|11496.4|11512.9|11508.9|11500.4|11496.4|2019
1744855200000|2025-04-17 02:00:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11494.2|11490.2|672
1744858800000|2025-04-17 03:00:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|438
1744862400000|2025-04-17 04:00:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11494.2|11490.2|1072
1744866000000|2025-04-17 05:00:00|11506.7|11502.7|11503.6|11499.6|11516.1|11512.1|11500.4|11496.4|1820
1744869600000|2025-04-17 06:00:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11491.1|11487.1|1717
1744873200000|2025-04-17 07:00:00|11491.1|11487.1|11481.7|11477.7|11494.2|11490.2|11478.6|11474.6|3905
1744876800000|2025-04-17 08:00:00|11478.6|11474.6|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|2384
1744880400000|2025-04-17 09:00:00|11491.1|11487.1|11487.9|11483.9|11492.6|11488.6|11484.8|11480.8|1697
1744884000000|2025-04-17 10:00:00|11484.8|11480.8|11500.4|11496.4|11509.8|11505.8|11484.8|11480.8|6097
1744887600000|2025-04-17 11:00:00|11503.6|11499.6|11503.6|11499.6|11512.9|11508.9|11491.1|11487.1|6554
1744891200000|2025-04-17 12:00:00|11506.7|11502.7|11522.3|11518.3|11534.8|11530.8|11491.1|11487.1|11848
1744894800000|2025-04-17 13:00:00|11525.4|11521.4|11497.3|11493.3|11531.7|11527.7|11481.7|11477.7|22139
1744898400000|2025-04-17 14:00:00|11500.4|11496.4|11500.4|11496.4|11506.7|11502.7|11481.7|11477.7|17733
1744902000000|2025-04-17 15:00:00|11497.3|11493.3|11456.7|11452.7|11500.4|11496.4|11447.3|11443.3|20206
1744905600000|2025-04-17 16:00:00|11459.8|11455.8|11456.7|11452.7|11478.6|11474.6|11428.6|11424.6|21784
1744909200000|2025-04-17 17:00:00|11453.6|11449.6|11459.8|11455.8|11469.2|11465.2|11447.3|11443.3|14611
1744912800000|2025-04-17 18:00:00|11456.7|11452.7|11441.1|11437.1|11459.8|11455.8|11437.9|11433.9|7055
1744916400000|2025-04-17 19:00:00|11442.6|11438.6|11450.4|11446.4|11453.6|11449.6|11437.9|11433.9|3084
1744920000000|2025-04-17 20:00:00|11447.3|11443.3|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|3733
1745186400000|2025-04-20 22:00:00|11433.3|11429.3|11409.8|11405.8|11434.8|11430.8|11406.7|11402.7|3479
1745190000000|2025-04-20 23:00:00|11412.9|11408.9|11422.3|11418.3|11422.3|11418.3|11409.8|11405.8|1850
1745193600000|2025-04-21 00:00:00|11425.4|11421.4|11391.1|11387.1|11425.4|11421.4|11387.9|11383.9|3661
1745197200000|2025-04-21 01:00:00|11392.6|11388.6|11406.7|11402.7|11412.9|11408.9|11391.1|11387.1|3154
1745200800000|2025-04-21 02:00:00|11409.8|11405.8|11394.2|11390.2|11412.9|11408.9|11394.2|11390.2|1729
1745204400000|2025-04-21 03:00:00|11391.1|11387.1|11381.7|11377.7|11391.1|11387.1|11378.6|11374.6|3466
1745208000000|2025-04-21 04:00:00|11378.6|11374.6|11381.7|11377.7|11381.7|11377.7|11372.3|11368.3|1060
1745211600000|2025-04-21 05:00:00|11380.1|11376.1|11372.3|11368.3|11381.7|11377.7|11366.1|11362.1|2266
1745215200000|2025-04-21 06:00:00|11375.4|11371.4|11384.8|11380.8|11384.8|11380.8|11372.3|11368.3|1693
1745218800000|2025-04-21 07:00:00|11383.3|11379.3|11406.7|11402.7|11409.8|11405.8|11381.7|11377.7|4806
1745222400000|2025-04-21 08:00:00|11403.6|11399.6|11416.1|11412.1|11419.2|11415.2|11403.6|11399.6|2168
1745226000000|2025-04-21 09:00:00|11417.6|11413.6|11406.7|11402.7|11419.2|11415.2|11406.7|11402.7|2026
1745229600000|2025-04-21 10:00:00|11409.8|11405.8|11394.2|11390.2|11412.9|11408.9|11387.9|11383.9|2986
1745233200000|2025-04-21 11:00:00|11391.1|11387.1|11334.8|11330.8|11391.1|11387.1|11325.4|11321.4|15325
1745236800000|2025-04-21 12:00:00|11337.9|11333.9|11350.4|11346.4|11366.1|11362.1|11334.8|11330.8|15601
1745240400000|2025-04-21 13:00:00|11353.6|11349.6|11381.7|11377.7|11384.8|11380.8|11350.4|11346.4|13091
1745244000000|2025-04-21 14:00:00|11384.8|11380.8|11375.4|11371.4|11416.1|11412.1|11375.4|11371.4|23758
1745247600000|2025-04-21 15:00:00|11378.6|11374.6|11359.8|11355.8|11381.7|11377.7|11344.2|11340.2|22829
1745251200000|2025-04-21 16:00:00|11356.7|11352.7|11328.6|11324.6|11372.3|11368.3|11322.3|11318.3|14905
1745254800000|2025-04-21 17:00:00|11331.7|11327.7|11306.7|11302.7|11331.7|11327.7|11300.4|11296.4|18463
1745258400000|2025-04-21 18:00:00|11309.8|11305.8|11303.6|11299.6|11325.4|11321.4|11303.6|11299.6|14054
1745262000000|2025-04-21 19:00:00|11302|11298|11291.1|11287.1|11306.7|11302.7|11287.9|11283.9|14980
1745265600000|2025-04-21 20:00:00|11294.2|11290.2|11309.8|11305.8|11316.1|11312.1|11287.9|11283.9|9756
1745272800000|2025-04-21 22:00:00|11311.4|11307.4|11319.2|11315.2|11319.2|11315.2|11306.7|11302.7|1368
1745276400000|2025-04-21 23:00:00|11316.1|11312.1|11309.8|11305.8|11325.4|11321.4|11309.8|11305.8|1913
1745280000000|2025-04-22 00:00:00|11312.9|11308.9|11319.2|11315.2|11331.7|11327.7|11309.8|11305.8|2276
1745283600000|2025-04-22 01:00:00|11316.1|11312.1|11316.1|11312.1|11322.3|11318.3|11306.7|11302.7|1899
1745287200000|2025-04-22 02:00:00|11319.2|11315.2|11303.6|11299.6|11322.3|11318.3|11303.6|11299.6|2284
1745290800000|2025-04-22 03:00:00|11306.7|11302.7|11294.2|11290.2|11309.8|11305.8|11294.2|11290.2|2381
1745294400000|2025-04-22 04:00:00|11297.3|11293.3|11284.8|11280.8|11300.4|11296.4|11284.8|11280.8|1675
1745298000000|2025-04-22 05:00:00|11281.7|11277.7|11281.7|11277.7|11287.9|11283.9|11272.3|11268.3|2245
1745301600000|2025-04-22 06:00:00|11284.8|11280.8|11284.8|11280.8|11294.2|11290.2|11278.6|11274.6|4235
1745305200000|2025-04-22 07:00:00|11287.9|11283.9|11294.2|11290.2|11309.8|11305.8|11284.8|11280.8|6071
1745308800000|2025-04-22 08:00:00|11291.1|11287.1|11306.7|11302.7|11316.1|11312.1|11291.1|11287.1|7754
1745312400000|2025-04-22 09:00:00|11303.6|11299.6|11312.9|11308.9|11319.2|11315.2|11303.6|11299.6|3086
1745316000000|2025-04-22 10:00:00|11316.1|11312.1|11303.6|11299.6|11316.1|11312.1|11291.1|11287.1|4945
1745319600000|2025-04-22 11:00:00|11306.7|11302.7|11328.6|11324.6|11362.9|11358.9|11306.7|11302.7|16701
1745323200000|2025-04-22 12:00:00|11331.7|11327.7|11353.6|11349.6|11359.8|11355.8|11322.3|11318.3|16082
1745326800000|2025-04-22 13:00:00|11356.7|11352.7|11362.9|11358.9|11372.3|11368.3|11344.2|11340.2|20330
1745330400000|2025-04-22 14:00:00|11359.8|11355.8|11337.9|11333.9|11362.9|11358.9|11334.8|11330.8|17895
1745334000000|2025-04-22 15:00:00|11339.5|11335.5|11353.6|11349.6|11369.2|11365.2|11331.7|11327.7|16648
1745337600000|2025-04-22 16:00:00|11350.4|11346.4|11372.3|11368.3|11391.1|11387.1|11341.1|11337.1|25754
1745341200000|2025-04-22 17:00:00|11370.8|11366.8|11350.4|11346.4|11372.3|11368.3|11341.1|11337.1|18918
1745344800000|2025-04-22 18:00:00|11353.6|11349.6|11356.7|11352.7|11369.2|11365.2|11341.1|11337.1|11144
1745348400000|2025-04-22 19:00:00|11359.8|11355.8|11350.4|11346.4|11362.9|11358.9|11347.3|11343.3|9119
1745352000000|2025-04-22 20:00:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|9089
1745359200000|2025-04-22 22:00:00|11409.8|11405.8|11428.6|11424.6|11431.7|11427.7|11391.1|11387.1|12391
1745362800000|2025-04-22 23:00:00|11431.7|11427.7|11425.4|11421.4|11450.4|11446.4|11425.4|11421.4|7853
1745366400000|2025-04-23 00:00:00|11428.6|11424.6|11453.6|11449.6|11472.3|11468.3|11425.4|11421.4|11817
1745370000000|2025-04-23 01:00:00|11456.7|11452.7|11462.9|11458.9|11475.4|11471.4|11437.9|11433.9|8199
1745373600000|2025-04-23 02:00:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|1965
1745377200000|2025-04-23 03:00:00|11462.9|11458.9|11458.3|11454.3|11462.9|11458.9|11450.4|11446.4|1928
1745380800000|2025-04-23 04:00:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11450.4|11446.4|1034
1745384400000|2025-04-23 05:00:00|11459.8|11455.8|11437.9|11433.9|11462.9|11458.9|11437.9|11433.9|2773
1745388000000|2025-04-23 06:00:00|11441.1|11437.1|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|3692
1745391600000|2025-04-23 07:00:00|11444.2|11440.2|11450.4|11446.4|11453.6|11449.6|11437.9|11433.9|5627
1745395200000|2025-04-23 08:00:00|11448.9|11444.9|11462.9|11458.9|11462.9|11458.9|11441.1|11437.1|6696
1745398800000|2025-04-23 09:00:00|11459.8|11455.8|11475.4|11471.4|11475.4|11471.4|11453.6|11449.6|9388
1745402400000|2025-04-23 10:00:00|11472.3|11468.3|11509.8|11505.8|11512.9|11508.9|11469.2|11465.2|10844
1745406000000|2025-04-23 11:00:00|11516.1|11512.1|11531.7|11527.7|11537.9|11533.9|11512.9|11508.9|24240
1745409600000|2025-04-23 12:00:00|11534.8|11530.8|11531.7|11527.7|11556.7|11552.7|11531.7|11527.7|24692
1745413200000|2025-04-23 13:00:00|11534.8|11530.8|11528.6|11524.6|11597.3|11593.3|11509.8|11505.8|51388
1745416800000|2025-04-23 14:00:00|11525.4|11521.4|11497.3|11493.3|11541.1|11537.1|11478.6|11474.6|41958
1745420400000|2025-04-23 15:00:00|11495.8|11491.8|11472.3|11468.3|11500.4|11496.4|11466.1|11462.1|23708
1745424000000|2025-04-23 16:00:00|11469.2|11465.2|11425.4|11421.4|11469.2|11465.2|11412.9|11408.9|29623
1745427600000|2025-04-23 17:00:00|11428.6|11424.6|11422.3|11418.3|11450.4|11446.4|11419.2|11415.2|15944
1745431200000|2025-04-23 18:00:00|11419.2|11415.2|11416.1|11412.1|11425.4|11421.4|11403.6|11399.6|16738
1745434800000|2025-04-23 19:00:00|11419.2|11415.2|11428.6|11424.6|11428.6|11424.6|11412.9|11408.9|13845
1745438400000|2025-04-23 20:00:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11412.9|11408.9|15171
1745445600000|2025-04-23 22:00:00|11437.9|11433.9|11441.1|11437.1|11444.2|11440.2|11428.6|11424.6|715
1745449200000|2025-04-23 23:00:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11428.6|11424.6|807
1745452800000|2025-04-24 00:00:00|11441.1|11437.1|11456.7|11452.7|11459.8|11455.8|11441.1|11437.1|2768
1745456400000|2025-04-24 01:00:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11450.4|11446.4|2530
1745460000000|2025-04-24 02:00:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|852
1745463600000|2025-04-24 03:00:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|697
1745467200000|2025-04-24 04:00:00|11458.3|11454.3|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|833
1745470800000|2025-04-24 05:00:00|11459.8|11455.8|11456.7|11452.7|11466.1|11462.1|11450.4|11446.4|974
1745474400000|2025-04-24 06:00:00|11453.6|11449.6|11450.4|11446.4|11459.8|11455.8|11444.2|11440.2|2072
1745478000000|2025-04-24 07:00:00|11452|11448|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|4056
1745481600000|2025-04-24 08:00:00|11444.2|11440.2|11469.2|11465.2|11469.2|11465.2|11434.8|11430.8|5995
1745485200000|2025-04-24 09:00:00|11472.3|11468.3|11462.9|11458.9|11475.4|11471.4|11456.7|11452.7|3710
1745488800000|2025-04-24 10:00:00|11461.4|11457.4|11456.7|11452.7|11472.3|11468.3|11453.6|11449.6|2837
1745492400000|2025-04-24 11:00:00|11459.8|11455.8|11472.3|11468.3|11478.6|11474.6|11456.7|11452.7|9018
1745496000000|2025-04-24 12:00:00|11469.2|11465.2|11497.3|11493.3|11503.6|11499.6|11462.9|11458.9|22971
1745499600000|2025-04-24 13:00:00|11495.8|11491.8|11484.8|11480.8|11512.9|11508.9|11478.6|11474.6|19903
1745503200000|2025-04-24 14:00:00|11481.7|11477.7|11475.4|11471.4|11516.1|11512.1|11475.4|11471.4|16632
1745506800000|2025-04-24 15:00:00|11478.6|11474.6|11484.8|11480.8|11500.4|11496.4|11472.3|11468.3|13372
1745510400000|2025-04-24 16:00:00|11487.9|11483.9|11512.9|11508.9|11522.3|11518.3|11487.9|11483.9|14529
1745514000000|2025-04-24 17:00:00|11516.1|11512.1|11522.3|11518.3|11525.4|11521.4|11509.8|11505.8|9990
1745517600000|2025-04-24 18:00:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11512.9|11508.9|11357
1745521200000|2025-04-24 19:00:00|11519.2|11515.2|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|13018
1745524800000|2025-04-24 20:00:00|11516.1|11512.1|11500.4|11496.4|11522.3|11518.3|11500.4|11496.4|14188
1745532000000|2025-04-24 22:00:00|11503.6|11499.6|11509.8|11505.8|11512.9|11508.9|11497.3|11493.3|971
1745535600000|2025-04-24 23:00:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|678
1745539200000|2025-04-25 00:00:00|11497.3|11493.3|11491.1|11487.1|11509.8|11505.8|11487.9|11483.9|3198
1745542800000|2025-04-25 01:00:00|11494.2|11490.2|11503.6|11499.6|11509.8|11505.8|11494.2|11490.2|1943
1745546400000|2025-04-25 02:00:00|11506.7|11502.7|11512.9|11508.9|11516.1|11512.1|11500.4|11496.4|1207
1745550000000|2025-04-25 03:00:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11506.7|11502.7|1213
1745553600000|2025-04-25 04:00:00|11512.9|11508.9|11525.4|11521.4|11528.6|11524.6|11509.8|11505.8|6056
1745557200000|2025-04-25 05:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11519.2|11515.2|1844
1745560800000|2025-04-25 06:00:00|11528.6|11524.6|11528.6|11524.6|11547.3|11543.3|11522.3|11518.3|4867
1745564400000|2025-04-25 07:00:00|11525.4|11521.4|11541.1|11537.1|11547.3|11543.3|11519.2|11515.2|4046
1745568000000|2025-04-25 08:00:00|11537.9|11533.9|11544.2|11540.2|11553.6|11549.6|11534.8|11530.8|4292
1745571600000|2025-04-25 09:00:00|11541.1|11537.1|11534.8|11530.8|11550.4|11546.4|11534.8|11530.8|4395
1745575200000|2025-04-25 10:00:00|11537.9|11533.9|11556.7|11552.7|11559.8|11555.8|11531.7|11527.7|4786
1745578800000|2025-04-25 11:00:00|11553.6|11549.6|11566.1|11562.1|11569.2|11565.2|11544.2|11540.2|7036
1745582400000|2025-04-25 12:00:00|11569.2|11565.2|11584.8|11580.8|11587.9|11583.9|11556.7|11552.7|16108
1745586000000|2025-04-25 13:00:00|11581.7|11577.7|11578.6|11574.6|11591.1|11587.1|11562.9|11558.9|21092
1745589600000|2025-04-25 14:00:00|11575.4|11571.4|11562.9|11558.9|11581.7|11577.7|11553.6|11549.6|15106
1745593200000|2025-04-25 15:00:00|11566.1|11562.1|11594.2|11590.2|11594.2|11590.2|11556.7|11552.7|18243
1745596800000|2025-04-25 16:00:00|11597.3|11593.3|11584.8|11580.8|11609.8|11605.8|11581.7|11577.7|10822
1745600400000|2025-04-25 17:00:00|11581.7|11577.7|11591.1|11587.1|11597.3|11593.3|11575.4|11571.4|12105
1745604000000|2025-04-25 18:00:00|11587.9|11583.9|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|11432
1745607600000|2025-04-25 19:00:00|11578.6|11574.6|11597.3|11593.3|11597.3|11593.3|11572.3|11568.3|14176
1745611200000|2025-04-25 20:00:00|11600.4|11596.4|11628.6|11624.6|11628.6|11624.6|11597.3|11593.3|12402
1745791200000|2025-04-27 22:00:00|11619.2|11615.2|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|2818
1745794800000|2025-04-27 23:00:00|11619.2|11615.2|11631.7|11627.7|11631.7|11627.7|11616.1|11612.1|1223
1745798400000|2025-04-28 00:00:00|11628.6|11624.6|11625.4|11621.4|11647.3|11643.3|11622.3|11618.3|4340
1745802000000|2025-04-28 01:00:00|11628.6|11624.6|11644.2|11640.2|11644.2|11640.2|11622.3|11618.3|2873
1745805600000|2025-04-28 02:00:00|11641.1|11637.1|11628.6|11624.6|11644.2|11640.2|11622.3|11618.3|2005
1745809200000|2025-04-28 03:00:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|1253
1745812800000|2025-04-28 04:00:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|1023
1745816400000|2025-04-28 05:00:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|1581
1745820000000|2025-04-28 06:00:00|11619.2|11615.2|11600.4|11596.4|11622.3|11618.3|11597.3|11593.3|2907
1745823600000|2025-04-28 07:00:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11594.2|11590.2|4065
1745827200000|2025-04-28 08:00:00|11612.9|11608.9|11603.6|11599.6|11622.3|11618.3|11597.3|11593.3|3670
1745830800000|2025-04-28 09:00:00|11600.4|11596.4|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|2681
1745834400000|2025-04-28 10:00:00|11606.7|11602.7|11587.9|11583.9|11609.8|11605.8|11584.8|11580.8|4040
1745838000000|2025-04-28 11:00:00|11584.8|11580.8|11572.3|11568.3|11587.9|11583.9|11566.1|11562.1|8121
1745841600000|2025-04-28 12:00:00|11569.2|11565.2|11553.6|11549.6|11584.8|11580.8|11547.3|11543.3|11428
1745845200000|2025-04-28 13:00:00|11552|11548|11587.9|11583.9|11591.1|11587.1|11550.4|11546.4|12241
1745848800000|2025-04-28 14:00:00|11584.8|11580.8|11625.4|11621.4|11628.6|11624.6|11584.8|11580.8|25214
1745852400000|2025-04-28 15:00:00|11622.3|11618.3|11612.9|11608.9|11634.8|11630.8|11603.6|11599.6|20916
1745856000000|2025-04-28 16:00:00|11614.5|11610.5|11628.6|11624.6|11631.7|11627.7|11606.7|11602.7|9767
1745859600000|2025-04-28 17:00:00|11631.7|11627.7|11619.2|11615.2|11634.8|11630.8|11619.2|11615.2|9562
1745863200000|2025-04-28 18:00:00|11622.3|11618.3|11637.9|11633.9|11641.1|11637.1|11619.2|11615.2|16084
1745866800000|2025-04-28 19:00:00|11641.1|11637.1|11641.1|11637.1|11653.6|11649.6|11631.7|11627.7|22051
1745870400000|2025-04-28 20:00:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|8478
1745877600000|2025-04-28 22:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|809
1745881200000|2025-04-28 23:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|450
1745884800000|2025-04-29 00:00:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|746
1745888400000|2025-04-29 01:00:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|415
1745892000000|2025-04-29 02:00:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|719
1745895600000|2025-04-29 03:00:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|433
1745899200000|2025-04-29 04:00:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|477
1745902800000|2025-04-29 05:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|488
1745906400000|2025-04-29 06:00:00|11644.2|11640.2|11631.7|11627.7|11645.8|11641.8|11619.2|11615.2|4076
1745910000000|2025-04-29 07:00:00|11628.6|11624.6|11600.4|11596.4|11634.8|11630.8|11600.4|11596.4|6076
1745913600000|2025-04-29 08:00:00|11597.3|11593.3|11609.8|11605.8|11619.2|11615.2|11597.3|11593.3|6047
1745917200000|2025-04-29 09:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|2480
1745920800000|2025-04-29 10:00:00|11622.3|11618.3|11625.4|11621.4|11631.7|11627.7|11619.2|11615.2|3803
1745924400000|2025-04-29 11:00:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|4527
1745928000000|2025-04-29 12:00:00|11623.9|11619.9|11637.9|11633.9|11637.9|11633.9|11600.4|11596.4|10112
1745931600000|2025-04-29 13:00:00|11641.1|11637.1|11672.3|11668.3|11675.4|11671.4|11625.4|11621.4|20333
1745935200000|2025-04-29 14:00:00|11680.1|11676.1|11672.3|11668.3|11686.4|11682.4|11659.8|11655.8|20659
1745938800000|2025-04-29 15:00:00|11669.2|11665.2|11684.8|11680.8|11687.9|11683.9|11669.2|11665.2|13269
1745942400000|2025-04-29 16:00:00|11686.4|11682.4|11697.3|11693.3|11709.8|11705.8|11684.8|11680.8|11735
1745946000000|2025-04-29 17:00:00|11700.4|11696.4|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|8815
1745949600000|2025-04-29 18:00:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|9289
1745953200000|2025-04-29 19:00:00|11709.8|11705.8|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|13861
1745956800000|2025-04-29 20:00:00|11716.1|11712.1|11697.3|11693.3|11719.2|11715.2|11694.2|11690.2|12390
1745964000000|2025-04-29 22:00:00|11694.2|11690.2|11712.9|11708.9|11712.9|11708.9|11694.2|11690.2|770
1745967600000|2025-04-29 23:00:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11709.8|11705.8|1957
1745971200000|2025-04-30 00:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11706.7|11702.7|2761
1745974800000|2025-04-30 01:00:00|11725.4|11721.4|11719.2|11715.2|11728.6|11724.6|11719.2|11715.2|1797
1745978400000|2025-04-30 02:00:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|906
1745982000000|2025-04-30 03:00:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|1458
1745985600000|2025-04-30 04:00:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|663
1745989200000|2025-04-30 05:00:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11709.8|11705.8|1669
1745992800000|2025-04-30 06:00:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|2869
1745996400000|2025-04-30 07:00:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11712.9|11708.9|3649
1746000000000|2025-04-30 08:00:00|11725.4|11721.4|11728.6|11724.6|11744.2|11740.2|11725.4|11721.4|5720
1746003600000|2025-04-30 09:00:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|3691
1746007200000|2025-04-30 10:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|3528
1746010800000|2025-04-30 11:00:00|11730.1|11726.1|11737.9|11733.9|11744.2|11740.2|11730.1|11726.1|11846
1746014400000|2025-04-30 12:00:00|11739.5|11735.5|11669.2|11665.2|11766.1|11762.1|11609.8|11605.8|55813
1746018000000|2025-04-30 13:00:00|11672.3|11668.3|11695.8|11691.8|11716.1|11712.1|11659.8|11655.8|30334
1746021600000|2025-04-30 14:00:00|11697.3|11693.3|11691.1|11687.1|11706.7|11702.7|11656.7|11652.7|31567
1746025200000|2025-04-30 15:00:00|11694.2|11690.2|11678.6|11674.6|11703.6|11699.6|11672.3|11668.3|19675
1746028800000|2025-04-30 16:00:00|11677|11673|11691.1|11687.1|11691.1|11687.1|11662.9|11658.9|16116
1746032400000|2025-04-30 17:00:00|11687.9|11683.9|11687.9|11683.9|11697.3|11693.3|11675.4|11671.4|14297
1746036000000|2025-04-30 18:00:00|11691.1|11687.1|11669.2|11665.2|11691.1|11687.1|11656.7|11652.7|22875
1746039600000|2025-04-30 19:00:00|11672.3|11668.3|11681.7|11677.7|11716.1|11712.1|11666.1|11662.1|33743
1746043200000|2025-04-30 20:00:00|11684.8|11680.8|11666.1|11662.1|11691.1|11687.1|11647.3|11643.3|36226
1746050400000|2025-04-30 22:00:00|11659.8|11655.8|11647.3|11643.3|11662.9|11658.9|11647.3|11643.3|1229
1746054000000|2025-04-30 23:00:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|1105
1746057600000|2025-05-01 00:00:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|1746
1746061200000|2025-05-01 01:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1128
1746064800000|2025-05-01 02:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|1318
1746068400000|2025-05-01 03:00:00|11647.3|11643.3|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|934
1746072000000|2025-05-01 04:00:00|11650.4|11646.4|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|702
1746075600000|2025-05-01 05:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|942
1746079200000|2025-05-01 06:00:00|11648.9|11644.9|11659.8|11655.8|11662.9|11658.9|11644.2|11640.2|2217
1746082800000|2025-05-01 07:00:00|11662.9|11658.9|11684.8|11680.8|11687.9|11683.9|11659.8|11655.8|5074
1746086400000|2025-05-01 08:00:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|3155
1746090000000|2025-05-01 09:00:00|11691.1|11687.1|11697.3|11693.3|11703.6|11699.6|11687.9|11683.9|2769
1746093600000|2025-05-01 10:00:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1599
1746097200000|2025-05-01 11:00:00|11703.6|11699.6|11703.6|11699.6|11716.1|11712.1|11697.3|11693.3|5815
1746100800000|2025-05-01 12:00:00|11706.7|11702.7|11684.8|11680.8|11722.3|11718.3|11678.6|11674.6|17793
1746104400000|2025-05-01 13:00:00|11681.7|11677.7|11678.6|11674.6|11691.1|11687.1|11659.8|11655.8|18850
1746108000000|2025-05-01 14:00:00|11667.6|11663.6|11609.8|11605.8|11673.9|11669.9|11591.1|11587.1|34742
1746111600000|2025-05-01 15:00:00|11612.9|11608.9|11600.4|11596.4|11631.7|11627.7|11584.8|11580.8|22699
1746115200000|2025-05-01 16:00:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11587.9|11583.9|10695
1746118800000|2025-05-01 17:00:00|11612.9|11608.9|11594.2|11590.2|11625.4|11621.4|11594.2|11590.2|9779
1746122400000|2025-05-01 18:00:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11578.6|11574.6|14957
1746126000000|2025-05-01 19:00:00|11591.1|11587.1|11612.9|11608.9|11612.9|11608.9|11584.8|11580.8|11010
1746129600000|2025-05-01 20:00:00|11609.8|11605.8|11606.7|11602.7|11625.4|11621.4|11605.1|11601.1|9561
1746136800000|2025-05-01 22:00:00|11603.6|11599.6|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|478
1746140400000|2025-05-01 23:00:00|11609.8|11605.8|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|1446
1746144000000|2025-05-02 00:00:00|11622.3|11618.3|11581.7|11577.7|11622.3|11618.3|11569.2|11565.2|4089
1746147600000|2025-05-02 01:00:00|11584.8|11580.8|11587.9|11583.9|11597.3|11593.3|11581.7|11577.7|2782
1746151200000|2025-05-02 02:00:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|1401
1746154800000|2025-05-02 03:00:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|1769
1746158400000|2025-05-02 04:00:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|610
1746162000000|2025-05-02 05:00:00|11597.3|11593.3|11606.7|11602.7|11612.9|11608.9|11594.2|11590.2|1370
1746165600000|2025-05-02 06:00:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11594.2|11590.2|2526
1746169200000|2025-05-02 07:00:00|11603.6|11599.6|11612.9|11608.9|11619.2|11615.2|11603.6|11599.6|3825
1746172800000|2025-05-02 08:00:00|11616.1|11612.1|11637.9|11633.9|11641.1|11637.1|11612.9|11608.9|4729
1746176400000|2025-05-02 09:00:00|11641.1|11637.1|11628.6|11624.6|11644.2|11640.2|11625.4|11621.4|3181
1746180000000|2025-05-02 10:00:00|11625.4|11621.4|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|4369
1746183600000|2025-05-02 11:00:00|11619.2|11615.2|11603.6|11599.6|11622.3|11618.3|11600.4|11596.4|5965
1746187200000|2025-05-02 12:00:00|11600.4|11596.4|11525.4|11521.4|11606.7|11602.7|11519.2|11515.2|31110
1746190800000|2025-05-02 13:00:00|11528.6|11524.6|11536.4|11532.4|11544.2|11540.2|11503.6|11499.6|22276
1746194400000|2025-05-02 14:00:00|11537.9|11533.9|11516.1|11512.1|11537.9|11533.9|11509.8|11505.8|18058
1746198000000|2025-05-02 15:00:00|11519.2|11515.2|11497.3|11493.3|11519.2|11515.2|11494.2|11490.2|16653
1746201600000|2025-05-02 16:00:00|11500.4|11496.4|11481.7|11477.7|11503.6|11499.6|11478.6|11474.6|19677
1746205200000|2025-05-02 17:00:00|11484.8|11480.8|11497.3|11493.3|11500.4|11496.4|11481.7|11477.7|11732
1746208800000|2025-05-02 18:00:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11484.8|11480.8|17142
1746212400000|2025-05-02 19:00:00|11500.4|11496.4|11506.7|11502.7|11516.1|11512.1|11500.4|11496.4|18864
1746216000000|2025-05-02 20:00:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|6054
1746396000000|2025-05-04 22:00:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11509.8|11505.8|2752
1746399600000|2025-05-04 23:00:00|11522.3|11518.3|11528.6|11524.6|11531.7|11527.7|11519.2|11515.2|903
1746403200000|2025-05-05 00:00:00|11531.7|11527.7|11519.2|11515.2|11534.8|11530.8|11519.2|11515.2|1482
1746406800000|2025-05-05 01:00:00|11522.3|11518.3|11481.7|11477.7|11522.3|11518.3|11481.7|11477.7|3370
1746410400000|2025-05-05 02:00:00|11478.6|11474.6|11497.3|11493.3|11497.3|11493.3|11478.6|11474.6|2895
1746414000000|2025-05-05 03:00:00|11500.4|11496.4|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|1285
1746417600000|2025-05-05 04:00:00|11487.9|11483.9|11487.9|11483.9|11494.2|11490.2|11487.9|11483.9|954
1746421200000|2025-05-05 05:00:00|11489.5|11485.5|11484.8|11480.8|11489.5|11485.5|11484.8|11480.8|503
1746424800000|2025-05-05 06:00:00|11481.7|11477.7|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|1162
1746428400000|2025-05-05 07:00:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|2180
1746432000000|2025-05-05 08:00:00|11489.5|11485.5|11491.1|11487.1|11497.3|11493.3|11478.6|11474.6|2479
1746435600000|2025-05-05 09:00:00|11487.9|11483.9|11481.7|11477.7|11494.2|11490.2|11475.4|11471.4|1908
1746439200000|2025-05-05 10:00:00|11478.6|11474.6|11487.9|11483.9|11487.9|11483.9|11475.4|11471.4|1886
1746442800000|2025-05-05 11:00:00|11491.1|11487.1|11509.8|11505.8|11522.3|11518.3|11484.8|11480.8|5656
1746446400000|2025-05-05 12:00:00|11512.9|11508.9|11469.2|11465.2|11516.1|11512.1|11444.2|11440.2|17291
1746450000000|2025-05-05 13:00:00|11466.1|11462.1|11469.2|11465.2|11478.6|11474.6|11453.6|11449.6|14277
1746453600000|2025-05-05 14:00:00|11453.6|11449.6|11444.2|11440.2|11459.8|11455.8|11431.7|11427.7|17375
1746457200000|2025-05-05 15:00:00|11447.3|11443.3|11462.9|11458.9|11475.4|11471.4|11447.3|11443.3|17002
1746460800000|2025-05-05 16:00:00|11459.8|11455.8|11437.9|11433.9|11459.8|11455.8|11434.8|11430.8|7125
1746464400000|2025-05-05 17:00:00|11439.5|11435.5|11422.3|11418.3|11444.2|11440.2|11416.1|11412.1|10255
1746468000000|2025-05-05 18:00:00|11419.2|11415.2|11453.6|11449.6|11453.6|11449.6|11419.2|11415.2|11898
1746471600000|2025-05-05 19:00:00|11456.7|11452.7|11459.8|11455.8|11466.1|11462.1|11453.6|11449.6|13295
1746475200000|2025-05-05 20:00:00|11462.9|11458.9|11450.4|11446.4|11469.2|11465.2|11447.3|11443.3|6379
1746482400000|2025-05-05 22:00:00|11453.6|11449.6|11444.2|11440.2|11456.7|11452.7|11442.6|11438.6|996
1746486000000|2025-05-05 23:00:00|11441.1|11437.1|11447.3|11443.3|11450.4|11446.4|11437.9|11433.9|511
1746489600000|2025-05-06 00:00:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|828
1746493200000|2025-05-06 01:00:00|11441.1|11437.1|11422.3|11418.3|11441.1|11437.1|11422.3|11418.3|1765
1746496800000|2025-05-06 02:00:00|11420.8|11416.8|11425.4|11421.4|11428.6|11424.6|11419.2|11415.2|390
1746500400000|2025-05-06 03:00:00|11428.6|11424.6|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|498
1746504000000|2025-05-06 04:00:00|11419.2|11415.2|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|629
1746507600000|2025-05-06 05:00:00|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|728
1746511200000|2025-05-06 06:00:00|11416.1|11412.1|11422.3|11418.3|11425.4|11421.4|11403.6|11399.6|3503
1746514800000|2025-05-06 07:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11400.4|11396.4|5759
1746518400000|2025-05-06 08:00:00|11411.4|11407.4|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|4177
1746522000000|2025-05-06 09:00:00|11409.8|11405.8|11419.2|11415.2|11419.2|11415.2|11403.6|11399.6|3374
1746525600000|2025-05-06 10:00:00|11422.3|11418.3|11437.9|11433.9|11444.2|11440.2|11422.3|11418.3|6018
1746529200000|2025-05-06 11:00:00|11441.1|11437.1|11450.4|11446.4|11453.6|11449.6|11431.7|11427.7|6557
1746532800000|2025-05-06 12:00:00|11447.3|11443.3|11456.7|11452.7|11466.1|11462.1|11441.1|11437.1|10626
1746536400000|2025-05-06 13:00:00|11453.6|11449.6|11412.9|11408.9|11456.7|11452.7|11409.8|11405.8|20399
1746540000000|2025-05-06 14:00:00|11416.1|11412.1|11422.3|11418.3|11441.1|11437.1|11403.6|11399.6|24702
1746543600000|2025-05-06 15:00:00|11419.2|11415.2|11428.6|11424.6|11431.7|11427.7|11412.9|11408.9|10548
1746547200000|2025-05-06 16:00:00|11431.7|11427.7|11425.4|11421.4|11431.7|11427.7|11412.9|11408.9|9428
1746550800000|2025-05-06 17:00:00|11423.9|11419.9|11487.9|11483.9|11491.1|11487.1|11423.9|11419.9|24048
1746554400000|2025-05-06 18:00:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11462.9|11458.9|17965
1746558000000|2025-05-06 19:00:00|11481.7|11477.7|11484.8|11480.8|11487.9|11483.9|11472.3|11468.3|16854
1746561600000|2025-05-06 20:00:00|11481.7|11477.7|11494.2|11490.2|11497.3|11493.3|11478.6|11474.6|9790
1746568800000|2025-05-06 22:00:00|11497.3|11493.3|11469.2|11465.2|11497.3|11493.3|11456.7|11452.7|3972
1746572400000|2025-05-06 23:00:00|11472.3|11468.3|11469.2|11465.2|11484.8|11480.8|11466.1|11462.1|1299
1746576000000|2025-05-07 00:00:00|11472.3|11468.3|11484.8|11480.8|11487.9|11483.9|11472.3|11468.3|2573
1746579600000|2025-05-07 01:00:00|11481.7|11477.7|11497.3|11493.3|11503.6|11499.6|11481.7|11477.7|2722
1746583200000|2025-05-07 02:00:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|1090
1746586800000|2025-05-07 03:00:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|543
1746590400000|2025-05-07 04:00:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|724
1746594000000|2025-05-07 05:00:00|11500.4|11496.4|11481.7|11477.7|11506.7|11502.7|11481.7|11477.7|3158
1746597600000|2025-05-07 06:00:00|11484.8|11480.8|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|2423
1746601200000|2025-05-07 07:00:00|11487.9|11483.9|11484.8|11480.8|11497.3|11493.3|11481.7|11477.7|3323
1746604800000|2025-05-07 08:00:00|11483.3|11479.3|11478.6|11474.6|11484.8|11480.8|11469.2|11465.2|4578
1746608400000|2025-05-07 09:00:00|11475.4|11471.4|11494.2|11490.2|11500.4|11496.4|11475.4|11471.4|2595
1746612000000|2025-05-07 10:00:00|11497.3|11493.3|11491.1|11487.1|11506.7|11502.7|11487.9|11483.9|3368
1746615600000|2025-05-07 11:00:00|11494.2|11490.2|11478.6|11474.6|11500.4|11496.4|11475.4|11471.4|4048
1746619200000|2025-05-07 12:00:00|11481.7|11477.7|11497.3|11493.3|11503.6|11499.6|11481.7|11477.7|10688
1746622800000|2025-05-07 13:00:00|11500.4|11496.4|11525.4|11521.4|11528.6|11524.6|11500.4|11496.4|14387
1746626400000|2025-05-07 14:00:00|11528.6|11524.6|11541.1|11537.1|11550.4|11546.4|11522.3|11518.3|15746
1746630000000|2025-05-07 15:00:00|11544.2|11540.2|11525.4|11521.4|11547.3|11543.3|11522.3|11518.3|13032
1746633600000|2025-05-07 16:00:00|11522.3|11518.3|11534.8|11530.8|11537.9|11533.9|11519.2|11515.2|13938
1746637200000|2025-05-07 17:00:00|11537.9|11533.9|11536.4|11532.4|11541.1|11537.1|11528.6|11524.6|12190
1746640800000|2025-05-07 18:00:00|11537.9|11533.9|11537.9|11533.9|11559.8|11555.8|11516.1|11512.1|23609
1746644400000|2025-05-07 19:00:00|11541.1|11537.1|11531.7|11527.7|11547.3|11543.3|11519.2|11515.2|16203
1746648000000|2025-05-07 20:00:00|11528.6|11524.6|11544.2|11540.2|11550.4|11546.4|11522.3|11518.3|6264
1746655200000|2025-05-07 22:00:00|11539.5|11535.5|11528.6|11524.6|11544.2|11540.2|11528.6|11524.6|517
1746658800000|2025-05-07 23:00:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|746
1746662400000|2025-05-08 00:00:00|11531.7|11527.7|11528.6|11524.6|11547.3|11543.3|11528.6|11524.6|1026
1746666000000|2025-05-08 01:00:00|11525.4|11521.4|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|2362
1746669600000|2025-05-08 02:00:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|1088
1746673200000|2025-05-08 03:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|1505
1746676800000|2025-05-08 04:00:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11509.8|11505.8|701
1746680400000|2025-05-08 05:00:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|868
1746684000000|2025-05-08 06:00:00|11512.9|11508.9|11519.2|11515.2|11519.2|11515.2|11506.7|11502.7|2174
1746687600000|2025-05-08 07:00:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|3637
1746691200000|2025-05-08 08:00:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|2043
1746694800000|2025-05-08 09:00:00|11500.4|11496.4|11484.8|11480.8|11500.4|11496.4|11481.7|11477.7|3800
1746698400000|2025-05-08 10:00:00|11487.9|11483.9|11497.3|11493.3|11500.4|11496.4|11487.9|11483.9|2971
1746702000000|2025-05-08 11:00:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11484.8|11480.8|4606
1746705600000|2025-05-08 12:00:00|11506.7|11502.7|11525.4|11521.4|11525.4|11521.4|11487.9|11483.9|15225
1746709200000|2025-05-08 13:00:00|11528.6|11524.6|11519.2|11515.2|11541.1|11537.1|11512.9|11508.9|14664
1746712800000|2025-05-08 14:00:00|11516.1|11512.1|11503.6|11499.6|11519.2|11515.2|11491.1|11487.1|16931
1746716400000|2025-05-08 15:00:00|11500.4|11496.4|11484.8|11480.8|11509.8|11505.8|11481.7|11477.7|15485
1746720000000|2025-05-08 16:00:00|11481.7|11477.7|11466.1|11462.1|11491.1|11487.1|11459.8|11455.8|16703
1746723600000|2025-05-08 17:00:00|11462.9|11458.9|11437.9|11433.9|11466.1|11462.1|11428.6|11424.6|27320
1746727200000|2025-05-08 18:00:00|11441.1|11437.1|11444.2|11440.2|11456.7|11452.7|11437.9|11433.9|13663
1746730800000|2025-05-08 19:00:00|11441.1|11437.1|11422.3|11418.3|11450.4|11446.4|11419.2|11415.2|18490
1746734400000|2025-05-08 20:00:00|11419.2|11415.2|11425.4|11421.4|11431.7|11427.7|11406.7|11402.7|11645
1746741600000|2025-05-08 22:00:00|11419.2|11415.2|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|858
1746745200000|2025-05-08 23:00:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|644
1746748800000|2025-05-09 00:00:00|11425.4|11421.4|11437.9|11433.9|11437.9|11433.9|11419.2|11415.2|2470
1746752400000|2025-05-09 01:00:00|11434.8|11430.8|11441.1|11437.1|11441.1|11437.1|11431.7|11427.7|2080
1746756000000|2025-05-09 02:00:00|11437.9|11433.9|11444.2|11440.2|11444.2|11440.2|11434.8|11430.8|1515
1746759600000|2025-05-09 03:00:00|11450.4|11446.4|11441.1|11437.1|11450.4|11446.4|11441.1|11437.1|1636
1746763200000|2025-05-09 04:00:00|11437.9|11433.9|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|1823
1746766800000|2025-05-09 05:00:00|11437.9|11433.9|11441.1|11437.1|11442.6|11438.6|11434.8|11430.8|1081
1746770400000|2025-05-09 06:00:00|11437.9|11433.9|11431.7|11427.7|11441.1|11437.1|11430.1|11426.1|2444
1746774000000|2025-05-09 07:00:00|11428.6|11424.6|11409.8|11405.8|11431.7|11427.7|11406.7|11402.7|5878
1746777600000|2025-05-09 08:00:00|11406.7|11402.7|11419.2|11415.2|11428.6|11424.6|11403.6|11399.6|5923
1746781200000|2025-05-09 09:00:00|11422.3|11418.3|11409.8|11405.8|11422.3|11418.3|11409.8|11405.8|2935
1746784800000|2025-05-09 10:00:00|11412.9|11408.9|11406.7|11402.7|11416.1|11412.1|11403.6|11399.6|2969
1746788400000|2025-05-09 11:00:00|11409.8|11405.8|11397.3|11393.3|11419.2|11415.2|11394.2|11390.2|8705
1746792000000|2025-05-09 12:00:00|11400.4|11396.4|11406.7|11402.7|11419.2|11415.2|11381.7|11377.7|20348
1746795600000|2025-05-09 13:00:00|11409.8|11405.8|11437.9|11433.9|11441.1|11437.1|11406.7|11402.7|17276
1746799200000|2025-05-09 14:00:00|11434.8|11430.8|11453.6|11449.6|11459.8|11455.8|11428.6|11424.6|17185
1746802800000|2025-05-09 15:00:00|11450.4|11446.4|11441.1|11437.1|11450.4|11446.4|11437.9|11433.9|9605
1746806400000|2025-05-09 16:00:00|11437.9|11433.9|11434.8|11430.8|11453.6|11449.6|11434.8|11430.8|8579
1746810000000|2025-05-09 17:00:00|11437.9|11433.9|11447.3|11443.3|11447.3|11443.3|11434.8|11430.8|7313
1746813600000|2025-05-09 18:00:00|11444.2|11440.2|11437.9|11433.9|11447.3|11443.3|11437.9|11433.9|7484
1746817200000|2025-05-09 19:00:00|11434.8|11430.8|11431.7|11427.7|11437.9|11433.9|11425.4|11421.4|9280
1746820800000|2025-05-09 20:00:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|7824
1747000800000|2025-05-11 22:00:00|11412.9|11408.9|11409.8|11405.8|11416.1|11412.1|11397.3|11393.3|3242
1747004400000|2025-05-11 23:00:00|11406.7|11402.7|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|1034
1747008000000|2025-05-12 00:00:00|11406.7|11402.7|11403.6|11399.6|11406.7|11402.7|11394.2|11390.2|2631
1747011600000|2025-05-12 01:00:00|11400.4|11396.4|11400.4|11396.4|11406.7|11402.7|11391.1|11387.1|1704
1747015200000|2025-05-12 02:00:00|11397.3|11393.3|11403.6|11399.6|11403.6|11399.6|11391.1|11387.1|674
1747018800000|2025-05-12 03:00:00|11400.4|11396.4|11406.7|11402.7|11409.8|11405.8|11400.4|11396.4|1050
1747022400000|2025-05-12 04:00:00|11409.8|11405.8|11400.4|11396.4|11409.8|11405.8|11400.4|11396.4|207
1747026000000|2025-05-12 05:00:00|11403.6|11399.6|11381.7|11377.7|11403.6|11399.6|11378.6|11374.6|1479
1747029600000|2025-05-12 06:00:00|11378.6|11374.6|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|3284
1747033200000|2025-05-12 07:00:00|11378.6|11374.6|11369.2|11365.2|11381.7|11377.7|11356.7|11352.7|14608
1747036800000|2025-05-12 08:00:00|11366.1|11362.1|11381.7|11377.7|11384.8|11380.8|11356.7|11352.7|8158
1747040400000|2025-05-12 09:00:00|11384.8|11380.8|11384.8|11380.8|11416.1|11412.1|11378.6|11374.6|13782
1747044000000|2025-05-12 10:00:00|11381.7|11377.7|11356.7|11352.7|11384.8|11380.8|11353.6|11349.6|10438
1747047600000|2025-05-12 11:00:00|11359.8|11355.8|11362.9|11358.9|11375.4|11371.4|11350.4|11346.4|12701
1747051200000|2025-05-12 12:00:00|11359.8|11355.8|11337.9|11333.9|11359.8|11355.8|11331.7|11327.7|24493
1747054800000|2025-05-12 13:00:00|11341.1|11337.1|11356.7|11352.7|11359.8|11355.8|11328.6|11324.6|17551
1747058400000|2025-05-12 14:00:00|11359.8|11355.8|11378.6|11374.6|11384.8|11380.8|11355.1|11351.1|19415
1747062000000|2025-05-12 15:00:00|11381.7|11377.7|11369.2|11365.2|11381.7|11377.7|11359.8|11355.8|20799
1747065600000|2025-05-12 16:00:00|11367.6|11363.6|11359.8|11355.8|11372.3|11368.3|11356.7|11352.7|7957
1747069200000|2025-05-12 17:00:00|11356.7|11352.7|11359.8|11355.8|11369.2|11365.2|11353.6|11349.6|11055
1747072800000|2025-05-12 18:00:00|11356.7|11352.7|11353.6|11349.6|11359.8|11355.8|11347.3|11343.3|16990
1747076400000|2025-05-12 19:00:00|11356.7|11352.7|11341.1|11337.1|11356.7|11352.7|11334.8|11330.8|18820
1747080000000|2025-05-12 20:00:00|11337.9|11333.9|11334.8|11330.8|11337.9|11333.9|11325.4|11321.4|16086
1747087200000|2025-05-12 22:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|965
1747090800000|2025-05-12 23:00:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11337.9|11333.9|771
1747094400000|2025-05-13 00:00:00|11341.1|11337.1|11353.6|11349.6|11359.8|11355.8|11337.9|11333.9|2176
1747098000000|2025-05-13 01:00:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|1556
1747101600000|2025-05-13 02:00:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|993
1747105200000|2025-05-13 03:00:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|1464
1747108800000|2025-05-13 04:00:00|11356.7|11352.7|11350.4|11346.4|11356.7|11352.7|11344.2|11340.2|1370
1747112400000|2025-05-13 05:00:00|11347.3|11343.3|11350.4|11346.4|11353.6|11349.6|11341.1|11337.1|2546
1747116000000|2025-05-13 06:00:00|11353.6|11349.6|11344.2|11340.2|11353.6|11349.6|11341.1|11337.1|3322
1747119600000|2025-05-13 07:00:00|11341.1|11337.1|11334.8|11330.8|11347.3|11343.3|11322.3|11318.3|6583
1747123200000|2025-05-13 08:00:00|11331.7|11327.7|11341.1|11337.1|11347.3|11343.3|11328.6|11324.6|5528
1747126800000|2025-05-13 09:00:00|11344.2|11340.2|11341.1|11337.1|11350.4|11346.4|11337.9|11333.9|4322
1747130400000|2025-05-13 10:00:00|11337.9|11333.9|11331.7|11327.7|11347.3|11343.3|11328.6|11324.6|4395
1747134000000|2025-05-13 11:00:00|11334.8|11330.8|11350.4|11346.4|11353.6|11349.6|11334.8|11330.8|7959
1747137600000|2025-05-13 12:00:00|11347.3|11343.3|11319.2|11315.2|11369.2|11365.2|11303.6|11299.6|32826
1747141200000|2025-05-13 13:00:00|11322.3|11318.3|11303.6|11299.6|11347.3|11343.3|11300.4|11296.4|18924
1747144800000|2025-05-13 14:00:00|11306.7|11302.7|11309.8|11305.8|11312.9|11308.9|11284.8|11280.8|39979
1747148400000|2025-05-13 15:00:00|11312.9|11308.9|11269.2|11265.2|11312.9|11308.9|11266.1|11262.1|22568
1747152000000|2025-05-13 16:00:00|11266.1|11262.1|11284.8|11280.8|11287.9|11283.9|11266.1|11262.1|14338
1747155600000|2025-05-13 17:00:00|11281.7|11277.7|11272.3|11268.3|11291.1|11287.1|11272.3|11268.3|11027
1747159200000|2025-05-13 18:00:00|11275.4|11271.4|11272.3|11268.3|11278.6|11274.6|11262.9|11258.9|15179
1747162800000|2025-05-13 19:00:00|11269.2|11265.2|11291.1|11287.1|11291.1|11287.1|11262.9|11258.9|16575
1747166400000|2025-05-13 20:00:00|11287.9|11283.9|11316.1|11312.1|11316.1|11312.1|11287.9|11283.9|13473
1747173600000|2025-05-13 22:00:00|11317.6|11313.6|11312.9|11308.9|11319.2|11315.2|11309.8|11305.8|812
1747177200000|2025-05-13 23:00:00|11309.8|11305.8|11303.6|11299.6|11312.9|11308.9|11300.4|11296.4|852
1747180800000|2025-05-14 00:00:00|11300.4|11296.4|11303.6|11299.6|11306.7|11302.7|11294.2|11290.2|2089
1747184400000|2025-05-14 01:00:00|11305.1|11301.1|11300.4|11296.4|11306.7|11302.7|11291.1|11287.1|2038
1747188000000|2025-05-14 02:00:00|11297.3|11293.3|11306.7|11302.7|11312.9|11308.9|11297.3|11293.3|1196
1747191600000|2025-05-14 03:00:00|11303.6|11299.6|11306.7|11302.7|11309.8|11305.8|11303.6|11299.6|837
1747195200000|2025-05-14 04:00:00|11303.6|11299.6|11316.1|11312.1|11316.1|11312.1|11303.6|11299.6|1042
1747198800000|2025-05-14 05:00:00|11312.9|11308.9|11309.8|11305.8|11316.1|11312.1|11306.7|11302.7|1318
1747202400000|2025-05-14 06:00:00|11306.7|11302.7|11303.6|11299.6|11312.9|11308.9|11297.3|11293.3|2426
1747206000000|2025-05-14 07:00:00|11300.4|11296.4|11303.6|11299.6|11319.2|11315.2|11297.3|11293.3|4424
1747209600000|2025-05-14 08:00:00|11300.4|11296.4|11297.3|11293.3|11312.9|11308.9|11291.1|11287.1|4861
1747213200000|2025-05-14 09:00:00|11300.4|11296.4|11331.7|11327.7|11334.8|11330.8|11297.3|11293.3|7929
1747216800000|2025-05-14 10:00:00|11328.6|11324.6|11325.4|11321.4|11331.7|11327.7|11322.3|11318.3|4472
1747220400000|2025-05-14 11:00:00|11322.3|11318.3|11309.8|11305.8|11328.6|11324.6|11306.7|11302.7|5907
1747224000000|2025-05-14 12:00:00|11306.7|11302.7|11281.7|11277.7|11309.8|11305.8|11275.4|11271.4|17765
1747227600000|2025-05-14 13:00:00|11278.6|11274.6|11272.3|11268.3|11291.1|11287.1|11262.9|11258.9|26163
1747231200000|2025-05-14 14:00:00|11269.2|11265.2|11259.8|11255.8|11281.7|11277.7|11256.7|11252.7|14384
1747234800000|2025-05-14 15:00:00|11256.7|11252.7|11247.3|11243.3|11266.1|11262.1|11241.1|11237.1|22396
1747238400000|2025-05-14 16:00:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11234.8|11230.8|13328
1747242000000|2025-05-14 17:00:00|11244.2|11240.2|11241.1|11237.1|11250.4|11246.4|11237.9|11233.9|9095
1747245600000|2025-05-14 18:00:00|11244.2|11240.2|11237.9|11233.9|11247.3|11243.3|11237.9|11233.9|14182
1747249200000|2025-05-14 19:00:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11222.3|11218.3|23266
1747252800000|2025-05-14 20:00:00|11237.9|11233.9|11231.7|11227.7|11237.9|11233.9|11222.3|11218.3|15003
1747260000000|2025-05-14 22:00:00|11234.8|11230.8|11228.6|11224.6|11234.8|11230.8|11228.6|11224.6|1498
1747263600000|2025-05-14 23:00:00|11225.4|11221.4|11216.1|11212.1|11228.6|11224.6|11216.1|11212.1|1704
1747267200000|2025-05-15 00:00:00|11212.9|11208.9|11231.7|11227.7|11231.7|11227.7|11212.9|11208.9|2911
1747270800000|2025-05-15 01:00:00|11233.3|11229.3|11225.4|11221.4|11237.9|11233.9|11225.4|11221.4|2084
1747274400000|2025-05-15 02:00:00|11228.6|11224.6|11231.7|11227.7|11234.8|11230.8|11225.4|11221.4|1349
1747278000000|2025-05-15 03:00:00|11228.6|11224.6|11237.9|11233.9|11241.1|11237.1|11228.6|11224.6|1098
1747281600000|2025-05-15 04:00:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11234.8|11230.8|1490
1747285200000|2025-05-15 05:00:00|11231.7|11227.7|11237.9|11233.9|11241.1|11237.1|11228.6|11224.6|1655
1747288800000|2025-05-15 06:00:00|11241.1|11237.1|11244.2|11240.2|11247.3|11243.3|11234.8|11230.8|2953
1747292400000|2025-05-15 07:00:00|11241.1|11237.1|11247.3|11243.3|11253.6|11249.6|11241.1|11237.1|4358
1747296000000|2025-05-15 08:00:00|11244.2|11240.2|11259.8|11255.8|11262.9|11258.9|11244.2|11240.2|4055
1747299600000|2025-05-15 09:00:00|11256.7|11252.7|11262.9|11258.9|11266.1|11262.1|11256.7|11252.7|3111
1747303200000|2025-05-15 10:00:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11250.4|11246.4|5217
1747306800000|2025-05-15 11:00:00|11256.7|11252.7|11242.6|11238.6|11259.8|11255.8|11241.1|11237.1|9755
1747310400000|2025-05-15 12:00:00|11244.2|11240.2|11225.4|11221.4|11269.2|11265.2|11194.2|11190.2|39050
1747314000000|2025-05-15 13:00:00|11228.6|11224.6|11269.2|11265.2|11287.9|11283.9|11225.4|11221.4|30489
1747317600000|2025-05-15 14:00:00|11270.8|11266.8|11284.8|11280.8|11287.9|11283.9|11253.6|11249.6|16066
1747321200000|2025-05-15 15:00:00|11286.4|11282.4|11309.8|11305.8|11312.9|11308.9|11281.7|11277.7|20376
1747324800000|2025-05-15 16:00:00|11312.9|11308.9|11331.7|11327.7|11334.8|11330.8|11309.8|11305.8|16494
1747328400000|2025-05-15 17:00:00|11328.6|11324.6|11316.1|11312.1|11337.9|11333.9|11312.9|11308.9|10254
1747332000000|2025-05-15 18:00:00|11312.9|11308.9|11309.8|11305.8|11319.2|11315.2|11306.7|11302.7|13397
1747335600000|2025-05-15 19:00:00|11312.9|11308.9|11319.2|11315.2|11322.3|11318.3|11309.8|11305.8|9537
1747339200000|2025-05-15 20:00:00|11322.3|11318.3|11347.3|11343.3|11353.6|11349.6|11319.2|11315.2|18056
1747346400000|2025-05-15 22:00:00|11344.2|11340.2|11347.3|11343.3|11353.6|11349.6|11341.1|11337.1|1288
1747350000000|2025-05-15 23:00:00|11344.2|11340.2|11334.8|11330.8|11347.3|11343.3|11331.7|11327.7|1134
1747353600000|2025-05-16 00:00:00|11331.7|11327.7|11359.8|11355.8|11362.9|11358.9|11331.7|11327.7|4234
1747357200000|2025-05-16 01:00:00|11362.9|11358.9|11356.7|11352.7|11362.9|11358.9|11350.4|11346.4|1857
1747360800000|2025-05-16 02:00:00|11353.6|11349.6|11353.6|11349.6|11359.8|11355.8|11350.4|11346.4|1117
1747364400000|2025-05-16 03:00:00|11355.1|11351.1|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|875
1747368000000|2025-05-16 04:00:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|594
1747371600000|2025-05-16 05:00:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|324
1747375200000|2025-05-16 06:00:00|11361.4|11357.4|11384.8|11380.8|11387.9|11383.9|11361.4|11357.4|5019
1747378800000|2025-05-16 07:00:00|11381.7|11377.7|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|4904
1747382400000|2025-05-16 08:00:00|11372.3|11368.3|11375.4|11371.4|11378.6|11374.6|11369.2|11365.2|2530
1747386000000|2025-05-16 09:00:00|11378.6|11374.6|11387.9|11383.9|11394.2|11390.2|11372.3|11368.3|3193
1747389600000|2025-05-16 10:00:00|11384.8|11380.8|11378.6|11374.6|11391.1|11387.1|11378.6|11374.6|3772
1747393200000|2025-05-16 11:00:00|11381.7|11377.7|11391.1|11387.1|11400.4|11396.4|11381.7|11377.7|6170
1747396800000|2025-05-16 12:00:00|11387.9|11383.9|11394.2|11390.2|11406.7|11402.7|11384.8|11380.8|14742
1747400400000|2025-05-16 13:00:00|11397.3|11393.3|11391.1|11387.1|11400.4|11396.4|11381.7|11377.7|17033
1747404000000|2025-05-16 14:00:00|11387.9|11383.9|11341.1|11337.1|11394.2|11390.2|11328.6|11324.6|23578
1747407600000|2025-05-16 15:00:00|11344.2|11340.2|11337.9|11333.9|11356.7|11352.7|11331.7|11327.7|14595
1747411200000|2025-05-16 16:00:00|11341.1|11337.1|11344.2|11340.2|11359.8|11355.8|11334.8|11330.8|13434
1747414800000|2025-05-16 17:00:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11334.8|11330.8|5663
1747418400000|2025-05-16 18:00:00|11341.1|11337.1|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|8728
1747422000000|2025-05-16 19:00:00|11347.3|11343.3|11337.9|11333.9|11356.7|11352.7|11337.9|11333.9|10884
1747425600000|2025-05-16 20:00:00|11341.1|11337.1|11280.1|11276.1|11344.2|11340.2|11256.7|11252.7|18004
1747605600000|2025-05-18 22:00:00|11247.3|11243.3|11272.3|11268.3|11284.8|11280.8|11244.2|11240.2|8777
1747609200000|2025-05-18 23:00:00|11269.2|11265.2|11275.4|11271.4|11284.8|11280.8|11266.1|11262.1|3732
1747612800000|2025-05-19 00:00:00|11278.6|11274.6|11262.9|11258.9|11291.1|11287.1|11253.6|11249.6|5637
1747616400000|2025-05-19 01:00:00|11266.1|11262.1|11259.8|11255.8|11275.4|11271.4|11259.8|11255.8|1969
1747620000000|2025-05-19 02:00:00|11256.7|11252.7|11241.1|11237.1|11269.2|11265.2|11241.1|11237.1|4663
1747623600000|2025-05-19 03:00:00|11237.9|11233.9|11225.4|11221.4|11244.2|11240.2|11219.2|11215.2|5874
1747627200000|2025-05-19 04:00:00|11222.3|11218.3|11216.1|11212.1|11225.4|11221.4|11212.9|11208.9|3662
1747630800000|2025-05-19 05:00:00|11219.2|11215.2|11222.3|11218.3|11237.9|11233.9|11216.1|11212.1|4994
1747634400000|2025-05-19 06:00:00|11225.4|11221.4|11209.8|11205.8|11228.6|11224.6|11194.2|11190.2|12210
1747638000000|2025-05-19 07:00:00|11212.9|11208.9|11206.7|11202.7|11222.3|11218.3|11200.4|11196.4|9845
1747641600000|2025-05-19 08:00:00|11205.1|11201.1|11184.8|11180.8|11212.9|11208.9|11175.4|11171.4|12944
1747645200000|2025-05-19 09:00:00|11187.9|11183.9|11181.7|11177.7|11187.9|11183.9|11169.2|11165.2|14216
1747648800000|2025-05-19 10:00:00|11178.6|11174.6|11172.3|11168.3|11187.9|11183.9|11172.3|11168.3|7220
1747652400000|2025-05-19 11:00:00|11173.9|11169.9|11181.7|11177.7|11184.8|11180.8|11162.9|11158.9|19256
1747656000000|2025-05-19 12:00:00|11184.8|11180.8|11156.7|11152.7|11200.4|11196.4|11156.7|11152.7|36265
1747659600000|2025-05-19 13:00:00|11153.6|11149.6|11212.9|11208.9|11219.2|11215.2|11150.4|11146.4|30019
1747663200000|2025-05-19 14:00:00|11209.8|11205.8|11237.9|11233.9|11250.4|11246.4|11200.4|11196.4|29420
1747666800000|2025-05-19 15:00:00|11241.1|11237.1|11247.3|11243.3|11262.9|11258.9|11237.9|11233.9|16450
1747670400000|2025-05-19 16:00:00|11244.2|11240.2|11262.9|11258.9|11278.6|11274.6|11244.2|11240.2|12760
1747674000000|2025-05-19 17:00:00|11266.1|11262.1|11272.3|11268.3|11284.8|11280.8|11247.3|11243.3|19381
1747677600000|2025-05-19 18:00:00|11275.4|11271.4|11278.6|11274.6|11287.9|11283.9|11259.8|11255.8|19694
1747681200000|2025-05-19 19:00:00|11281.7|11277.7|11303.6|11299.6|11309.8|11305.8|11281.7|11277.7|21774
1747684800000|2025-05-19 20:00:00|11300.4|11296.4|11328.6|11324.6|11328.6|11324.6|11300.4|11296.4|16769
1747692000000|2025-05-19 22:00:00|11325.4|11321.4|11334.8|11330.8|11334.8|11330.8|11325.4|11321.4|1135
1747695600000|2025-05-19 23:00:00|11331.7|11327.7|11328.6|11324.6|11331.7|11327.7|11322.3|11318.3|1110
1747699200000|2025-05-20 00:00:00|11325.4|11321.4|11319.2|11315.2|11328.6|11324.6|11312.9|11308.9|2569
1747702800000|2025-05-20 01:00:00|11322.3|11318.3|11328.6|11324.6|11341.1|11337.1|11322.3|11318.3|3101
1747706400000|2025-05-20 02:00:00|11325.4|11321.4|11322.3|11318.3|11334.8|11330.8|11322.3|11318.3|1650
1747710000000|2025-05-20 03:00:00|11325.4|11321.4|11312.9|11308.9|11334.8|11330.8|11309.8|11305.8|1956
1747713600000|2025-05-20 04:00:00|11316.1|11312.1|11316.1|11312.1|11325.4|11321.4|11309.8|11305.8|1993
1747717200000|2025-05-20 05:00:00|11319.2|11315.2|11319.2|11315.2|11325.4|11321.4|11309.8|11305.8|3661
1747720800000|2025-05-20 06:00:00|11322.3|11318.3|11300.4|11296.4|11325.4|11321.4|11297.3|11293.3|5145
1747724400000|2025-05-20 07:00:00|11303.6|11299.6|11344.2|11340.2|11353.6|11349.6|11294.2|11290.2|11407
1747728000000|2025-05-20 08:00:00|11341.1|11337.1|11344.2|11340.2|11350.4|11346.4|11328.6|11324.6|4719
1747731600000|2025-05-20 09:00:00|11341.1|11337.1|11316.1|11312.1|11347.3|11343.3|11309.8|11305.8|5537
1747735200000|2025-05-20 10:00:00|11312.9|11308.9|11300.4|11296.4|11316.1|11312.1|11300.4|11296.4|6746
1747738800000|2025-05-20 11:00:00|11303.6|11299.6|11306.7|11302.7|11312.9|11308.9|11297.3|11293.3|9009
1747742400000|2025-05-20 12:00:00|11303.6|11299.6|11269.2|11265.2|11303.6|11299.6|11262.9|11258.9|21843
1747746000000|2025-05-20 13:00:00|11266.1|11262.1|11222.3|11218.3|11269.2|11265.2|11206.7|11202.7|39337
1747749600000|2025-05-20 14:00:00|11225.4|11221.4|11253.6|11249.6|11256.7|11252.7|11222.3|11218.3|22851
1747753200000|2025-05-20 15:00:00|11250.4|11246.4|11241.1|11237.1|11266.1|11262.1|11241.1|11237.1|14297
1747756800000|2025-05-20 16:00:00|11244.2|11240.2|11256.7|11252.7|11256.7|11252.7|11231.7|11227.7|58602
1747760400000|2025-05-20 17:00:00|11259.8|11255.8|11256.7|11252.7|11266.1|11262.1|11250.4|11246.4|17248
1747764000000|2025-05-20 18:00:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11247.3|11243.3|9045
1747767600000|2025-05-20 19:00:00|11253.6|11249.6|11250.4|11246.4|11262.9|11258.9|11241.1|11237.1|17498
1747771200000|2025-05-20 20:00:00|11253.6|11249.6|11247.3|11243.3|11256.7|11252.7|11247.3|11243.3|11584
1747778400000|2025-05-20 22:00:00|11244.2|11240.2|11250.4|11246.4|11272.3|11268.3|11241.1|11237.1|3057
1747782000000|2025-05-20 23:00:00|11247.3|11243.3|11256.7|11252.7|11256.7|11252.7|11247.3|11243.3|1473
1747785600000|2025-05-21 00:00:00|11253.6|11249.6|11244.2|11240.2|11262.9|11258.9|11241.1|11237.1|2405
1747789200000|2025-05-21 01:00:00|11247.3|11243.3|11231.7|11227.7|11250.4|11246.4|11225.4|11221.4|2202
1747792800000|2025-05-21 02:00:00|11228.6|11224.6|11219.2|11215.2|11231.7|11227.7|11216.1|11212.1|2894
1747796400000|2025-05-21 03:00:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|1533
1747800000000|2025-05-21 04:00:00|11212.9|11208.9|11212.9|11208.9|11219.2|11215.2|11209.8|11205.8|1815
1747803600000|2025-05-21 05:00:00|11209.8|11205.8|11219.2|11215.2|11219.2|11215.2|11206.7|11202.7|2154
1747807200000|2025-05-21 06:00:00|11216.1|11212.1|11197.3|11193.3|11216.1|11212.1|11191.1|11187.1|8350
1747810800000|2025-05-21 07:00:00|11194.2|11190.2|11187.9|11183.9|11219.2|11215.2|11184.8|11180.8|8964
1747814400000|2025-05-21 08:00:00|11191.1|11187.1|11175.4|11171.4|11191.1|11187.1|11172.3|11168.3|4546
1747818000000|2025-05-21 09:00:00|11178.6|11174.6|11178.6|11174.6|11178.6|11174.6|11169.2|11165.2|9401
1747821600000|2025-05-21 10:00:00|11175.4|11171.4|11172.3|11168.3|11181.7|11177.7|11169.2|11165.2|8113
1747825200000|2025-05-21 11:00:00|11175.4|11171.4|11181.7|11177.7|11191.1|11187.1|11166.1|11162.1|13740
1747828800000|2025-05-21 12:00:00|11184.8|11180.8|11175.4|11171.4|11184.8|11180.8|11159.8|11155.8|53124
1747832400000|2025-05-21 13:00:00|11178.6|11174.6|11187.9|11183.9|11200.4|11196.4|11169.2|11165.2|55749
1747836000000|2025-05-21 14:00:00|11184.8|11180.8|11200.4|11196.4|11203.6|11199.6|11172.3|11168.3|86627
1747839600000|2025-05-21 15:00:00|11197.3|11193.3|11178.6|11174.6|11209.8|11205.8|11178.6|11174.6|32798
1747843200000|2025-05-21 16:00:00|11180.1|11176.1|11178.6|11174.6|11187.9|11183.9|11172.3|11168.3|22086
1747846800000|2025-05-21 17:00:00|11175.4|11171.4|11094.2|11090.2|11178.6|11174.6|11078.6|11074.6|109915
1747850400000|2025-05-21 18:00:00|11091.1|11087.1|11081.7|11077.7|11103.6|11099.6|11078.6|11074.6|45776
1747854000000|2025-05-21 19:00:00|11084.8|11080.8|11094.2|11090.2|11100.4|11096.4|11084.8|11080.8|25638
1747857600000|2025-05-21 20:00:00|11091.1|11087.1|11078.6|11074.6|11094.2|11090.2|11078.6|11074.6|29800
1747864800000|2025-05-21 22:00:00|11080.1|11076.1|11059.8|11055.8|11081.7|11077.7|11056.7|11052.7|4506
1747868400000|2025-05-21 23:00:00|11056.7|11052.7|11059.8|11055.8|11069.2|11065.2|11056.7|11052.7|1823
1747872000000|2025-05-22 00:00:00|11056.7|11052.7|11072.3|11068.3|11075.4|11071.4|11056.7|11052.7|2804
1747875600000|2025-05-22 01:00:00|11069.2|11065.2|11084.8|11080.8|11087.9|11083.9|11066.1|11062.1|3067
1747879200000|2025-05-22 02:00:00|11087.9|11083.9|11081.7|11077.7|11087.9|11083.9|11078.6|11074.6|2052
1747882800000|2025-05-22 03:00:00|11084.8|11080.8|11087.9|11083.9|11091.1|11087.1|11075.4|11071.4|1335
1747886400000|2025-05-22 04:00:00|11091.1|11087.1|11084.8|11080.8|11091.1|11087.1|11081.7|11077.7|1259
1747890000000|2025-05-22 05:00:00|11081.7|11077.7|11072.3|11068.3|11087.9|11083.9|11069.2|11065.2|4888
1747893600000|2025-05-22 06:00:00|11069.2|11065.2|11094.2|11090.2|11097.3|11093.3|11069.2|11065.2|5769
1747897200000|2025-05-22 07:00:00|11091.1|11087.1|11081.7|11077.7|11100.4|11096.4|11075.4|11071.4|8921
1747900800000|2025-05-22 08:00:00|11078.6|11074.6|11091.1|11087.1|11091.1|11087.1|11066.1|11062.1|6641
1747904400000|2025-05-22 09:00:00|11094.2|11090.2|11087.9|11083.9|11097.3|11093.3|11084.8|11080.8|6248
1747908000000|2025-05-22 10:00:00|11091.1|11087.1|11069.2|11065.2|11094.2|11090.2|11066.1|11062.1|9948
1747911600000|2025-05-22 11:00:00|11072.3|11068.3|11025.4|11021.4|11072.3|11068.3|11022.3|11018.3|31038
1747915200000|2025-05-22 12:00:00|11028.6|11024.6|11066.1|11062.1|11069.2|11065.2|11006.7|11002.7|114678
1747918800000|2025-05-22 13:00:00|11062.9|11058.9|11050.4|11046.4|11072.3|11068.3|11028.6|11024.6|89321
1747922400000|2025-05-22 14:00:00|11047.3|11043.3|11062.9|11058.9|11075.4|11071.4|11047.3|11043.3|111509
1747926000000|2025-05-22 15:00:00|11066.1|11062.1|11106.7|11102.7|11106.7|11102.7|11050.4|11046.4|53396
1747929600000|2025-05-22 16:00:00|11103.6|11099.6|11109.8|11105.8|11128.6|11124.6|11103.6|11099.6|78481
1747933200000|2025-05-22 17:00:00|11106.7|11102.7|11125.4|11121.4|11134.8|11130.8|11100.4|11096.4|64162
1747936800000|2025-05-22 18:00:00|11128.6|11124.6|11119.2|11115.2|11131.7|11127.7|11119.2|11115.2|30660
1747940400000|2025-05-22 19:00:00|11122.3|11118.3|11137.9|11133.9|11144.2|11140.2|11119.2|11115.2|54998
1747944000000|2025-05-22 20:00:00|11134.8|11130.8|11147.3|11143.3|11150.4|11146.4|11131.7|11127.7|21704
1747951200000|2025-05-22 22:00:00|11144.2|11140.2|11147.3|11143.3|11150.4|11146.4|11141.1|11137.1|1112
1747954800000|2025-05-22 23:00:00|11148.9|11144.9|11137.9|11133.9|11150.4|11146.4|11137.9|11133.9|2506
1747958400000|2025-05-23 00:00:00|11141.1|11137.1|11150.4|11146.4|11150.4|11146.4|11134.8|11130.8|1497
1747962000000|2025-05-23 01:00:00|11147.3|11143.3|11156.7|11152.7|11162.9|11158.9|11147.3|11143.3|2636
1747965600000|2025-05-23 02:00:00|11159.8|11155.8|11156.7|11152.7|11159.8|11155.8|11147.3|11143.3|4407
1747969200000|2025-05-23 03:00:00|11153.6|11149.6|11147.3|11143.3|11156.7|11152.7|11141.1|11137.1|1885
1747972800000|2025-05-23 04:00:00|11150.4|11146.4|11147.3|11143.3|11153.6|11149.6|11141.1|11137.1|2534
1747976400000|2025-05-23 05:00:00|11144.2|11140.2|11134.8|11130.8|11147.3|11143.3|11131.7|11127.7|3170
1747980000000|2025-05-23 06:00:00|11131.7|11127.7|11178.6|11174.6|11181.7|11177.7|11128.6|11124.6|9453
1747983600000|2025-05-23 07:00:00|11175.4|11171.4|11175.4|11171.4|11181.7|11177.7|11169.2|11165.2|11669
1747987200000|2025-05-23 08:00:00|11172.3|11168.3|11166.1|11162.1|11184.8|11180.8|11159.8|11155.8|12678
1747990800000|2025-05-23 09:00:00|11164.5|11160.5|11156.7|11152.7|11178.6|11174.6|11153.6|11149.6|12291
1747994400000|2025-05-23 10:00:00|11159.8|11155.8|11153.6|11149.6|11162.9|11158.9|11147.3|11143.3|8534
1747998000000|2025-05-23 11:00:00|11150.4|11146.4|11237.9|11233.9|11244.2|11240.2|11150.4|11146.4|37058
1748001600000|2025-05-23 12:00:00|11241.1|11237.1|11184.8|11180.8|11250.4|11246.4|11169.2|11165.2|85411
1748005200000|2025-05-23 13:00:00|11181.7|11177.7|11162.9|11158.9|11222.3|11218.3|11159.8|11155.8|48826
1748008800000|2025-05-23 14:00:00|11161.4|11157.4|11162.9|11158.9|11175.4|11171.4|11147.3|11143.3|52841
1748012400000|2025-05-23 15:00:00|11166.1|11162.1|11187.9|11183.9|11191.1|11187.1|11144.2|11140.2|86153
1748016000000|2025-05-23 16:00:00|11184.8|11180.8|11169.2|11165.2|11187.9|11183.9|11159.8|11155.8|46111
1748019600000|2025-05-23 17:00:00|11166.1|11162.1|11166.1|11162.1|11191.1|11187.1|11166.1|11162.1|30906
1748023200000|2025-05-23 18:00:00|11162.9|11158.9|11166.1|11162.1|11175.4|11171.4|11162.9|11158.9|18953
1748026800000|2025-05-23 19:00:00|11164.5|11160.5|11172.3|11168.3|11178.6|11174.6|11164.5|11160.5|13454
1748030400000|2025-05-23 20:00:00|11169.2|11165.2|11159.8|11155.8|11172.3|11168.3|11156.7|11152.7|5120
1748210400000|2025-05-25 22:00:00|11162.9|11158.9|11122.3|11118.3|11164.5|11160.5|11116.1|11112.1|3252
1748214000000|2025-05-25 23:00:00|11119.2|11115.2|11116.1|11112.1|11125.4|11121.4|11112.9|11108.9|1577
1748217600000|2025-05-26 00:00:00|11119.2|11115.2|11131.7|11127.7|11134.8|11130.8|11112.9|11108.9|1674
1748221200000|2025-05-26 01:00:00|11134.8|11130.8|11122.3|11118.3|11134.8|11130.8|11122.3|11118.3|743
1748224800000|2025-05-26 02:00:00|11125.4|11121.4|11119.2|11115.2|11125.4|11121.4|11119.2|11115.2|1247
1748228400000|2025-05-26 03:00:00|11122.3|11118.3|11122.3|11118.3|11131.7|11127.7|11119.2|11115.2|777
1748232000000|2025-05-26 04:00:00|11125.4|11121.4|11119.2|11115.2|11128.6|11124.6|11116.1|11112.1|1001
1748235600000|2025-05-26 05:00:00|11116.1|11112.1|11122.3|11118.3|11122.3|11118.3|11109.8|11105.8|1725
1748239200000|2025-05-26 06:00:00|11125.4|11121.4|11112.9|11108.9|11125.4|11121.4|11109.8|11105.8|2372
1748242800000|2025-05-26 07:00:00|11109.8|11105.8|11100.4|11096.4|11116.1|11112.1|11100.4|11096.4|2507
1748246400000|2025-05-26 08:00:00|11103.6|11099.6|11125.4|11121.4|11125.4|11121.4|11097.3|11093.3|3503
1748250000000|2025-05-26 09:00:00|11122.3|11118.3|11131.7|11127.7|11131.7|11127.7|11119.2|11115.2|1410
1748253600000|2025-05-26 10:00:00|11134.8|11130.8|11125.4|11121.4|11137.9|11133.9|11122.3|11118.3|1347
1748257200000|2025-05-26 11:00:00|11122.3|11118.3|11122.3|11118.3|11128.6|11124.6|11122.3|11118.3|1229
1748260800000|2025-05-26 12:00:00|11125.4|11121.4|11147.3|11143.3|11147.3|11143.3|11125.4|11121.4|9080
1748264400000|2025-05-26 13:00:00|11150.4|11146.4|11169.2|11165.2|11169.2|11165.2|11150.4|11146.4|3184
1748268000000|2025-05-26 14:00:00|11172.3|11168.3|11184.8|11180.8|11184.8|11180.8|11169.2|11165.2|7821
1748271600000|2025-05-26 15:00:00|11187.9|11183.9|11181.7|11177.7|11191.1|11187.1|11178.6|11174.6|5182
1748275200000|2025-05-26 16:00:00|11183.3|11179.3|11187.9|11183.9|11191.1|11187.1|11178.6|11174.6|3120
1748296800000|2025-05-26 22:00:00|11181.7|11177.7|11184.8|11180.8|11184.8|11180.8|11175.4|11171.4|1103
1748300400000|2025-05-26 23:00:00|11181.7|11177.7|11178.6|11174.6|11181.7|11177.7|11175.4|11171.4|1316
1748304000000|2025-05-27 00:00:00|11181.7|11177.7|11187.9|11183.9|11206.7|11202.7|11178.6|11174.6|4232
1748307600000|2025-05-27 01:00:00|11191.1|11187.1|11203.6|11199.6|11209.8|11205.8|11187.9|11183.9|3074
1748311200000|2025-05-27 02:00:00|11200.4|11196.4|11206.7|11202.7|11209.8|11205.8|11200.4|11196.4|1916
1748314800000|2025-05-27 03:00:00|11209.8|11205.8|11212.9|11208.9|11212.9|11208.9|11206.7|11202.7|1896
1748318400000|2025-05-27 04:00:00|11216.1|11212.1|11228.6|11224.6|11228.6|11224.6|11209.8|11205.8|2948
1748322000000|2025-05-27 05:00:00|11231.7|11227.7|11247.3|11243.3|11259.8|11255.8|11228.6|11224.6|5850
1748325600000|2025-05-27 06:00:00|11244.2|11240.2|11269.2|11265.2|11272.3|11268.3|11231.7|11227.7|15356
1748329200000|2025-05-27 07:00:00|11272.3|11268.3|11269.2|11265.2|11278.6|11274.6|11259.8|11255.8|17074
1748332800000|2025-05-27 08:00:00|11272.3|11268.3|11253.6|11249.6|11272.3|11268.3|11247.3|11243.3|16193
1748336400000|2025-05-27 09:00:00|11250.4|11246.4|11253.6|11249.6|11253.6|11249.6|11237.9|11233.9|22558
1748340000000|2025-05-27 10:00:00|11250.4|11246.4|11247.3|11243.3|11256.7|11252.7|11241.1|11237.1|16089
1748343600000|2025-05-27 11:00:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11234.8|11230.8|16977
1748347200000|2025-05-27 12:00:00|11244.2|11240.2|11234.8|11230.8|11247.3|11243.3|11222.3|11218.3|77305
1748350800000|2025-05-27 13:00:00|11233.3|11229.3|11225.4|11221.4|11241.1|11237.1|11216.1|11212.1|46839
1748354400000|2025-05-27 14:00:00|11227|11223|11231.7|11227.7|11247.3|11243.3|11209.8|11205.8|71703
1748358000000|2025-05-27 15:00:00|11234.8|11230.8|11266.1|11262.1|11266.1|11262.1|11231.7|11227.7|112035
1748361600000|2025-05-27 16:00:00|11262.9|11258.9|11287.9|11283.9|11297.3|11293.3|11259.8|11255.8|90834
1748365200000|2025-05-27 17:00:00|11291.1|11287.1|11284.8|11280.8|11294.2|11290.2|11269.2|11265.2|35976
1748368800000|2025-05-27 18:00:00|11281.7|11277.7|11291.1|11287.1|11294.2|11290.2|11278.6|11274.6|31986
1748372400000|2025-05-27 19:00:00|11294.2|11290.2|11281.7|11277.7|11303.6|11299.6|11278.6|11274.6|69608
1748376000000|2025-05-27 20:00:00|11278.6|11274.6|11272.3|11268.3|11281.7|11277.7|11266.1|11262.1|52023
1748383200000|2025-05-27 22:00:00|11273.9|11269.9|11278.6|11274.6|11284.8|11280.8|11272.3|11268.3|577
1748386800000|2025-05-27 23:00:00|11277|11273|11275.4|11271.4|11277|11273|11272.3|11268.3|624
1748390400000|2025-05-28 00:00:00|11278.6|11274.6|11253.6|11249.6|11278.6|11274.6|11250.4|11246.4|2303
1748394000000|2025-05-28 01:00:00|11250.4|11246.4|11253.6|11249.6|11256.7|11252.7|11244.2|11240.2|1592
1748397600000|2025-05-28 02:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|837
1748401200000|2025-05-28 03:00:00|11250.4|11246.4|11244.2|11240.2|11253.6|11249.6|11244.2|11240.2|2363
1748404800000|2025-05-28 04:00:00|11247.3|11243.3|11234.8|11230.8|11247.3|11243.3|11231.7|11227.7|1738
1748408400000|2025-05-28 05:00:00|11237.9|11233.9|11237.9|11233.9|11241.1|11237.1|11234.8|11230.8|1873
1748412000000|2025-05-28 06:00:00|11241.1|11237.1|11248.9|11244.9|11250.4|11246.4|11231.7|11227.7|7051
1748415600000|2025-05-28 07:00:00|11247.3|11243.3|11244.2|11240.2|11253.6|11249.6|11231.7|11227.7|7726
1748419200000|2025-05-28 08:00:00|11247.3|11243.3|11237.9|11233.9|11247.3|11243.3|11234.8|11230.8|4694
1748422800000|2025-05-28 09:00:00|11234.8|11230.8|11241.1|11237.1|11241.1|11237.1|11231.7|11227.7|4493
1748426400000|2025-05-28 10:00:00|11237.9|11233.9|11241.1|11237.1|11244.2|11240.2|11231.7|11227.7|2872
1748430000000|2025-05-28 11:00:00|11244.2|11240.2|11269.2|11265.2|11272.3|11268.3|11237.9|11233.9|13160
1748433600000|2025-05-28 12:00:00|11270.8|11266.8|11284.8|11280.8|11297.3|11293.3|11266.1|11262.1|19787
1748437200000|2025-05-28 13:00:00|11281.7|11277.7|11225.4|11221.4|11281.7|11277.7|11225.4|11221.4|64688
1748440800000|2025-05-28 14:00:00|11222.3|11218.3|11206.7|11202.7|11234.8|11230.8|11206.7|11202.7|38161
1748444400000|2025-05-28 15:00:00|11203.6|11199.6|11206.7|11202.7|11222.3|11218.3|11200.4|11196.4|26152
1748448000000|2025-05-28 16:00:00|11209.8|11205.8|11222.3|11218.3|11225.4|11221.4|11206.7|11202.7|9059
1748451600000|2025-05-28 17:00:00|11219.2|11215.2|11228.6|11224.6|11244.2|11240.2|11219.2|11215.2|27251
1748455200000|2025-05-28 18:00:00|11225.4|11221.4|11234.8|11230.8|11241.1|11237.1|11225.4|11221.4|31397
1756191600000|2025-08-26 07:00:00|11367.6|11363.6|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|2107
1756195200000|2025-08-26 08:00:00|11372.3|11368.3|11369.2|11365.2|11378.6|11374.6|11366.1|11362.1|4882
1756198800000|2025-08-26 09:00:00|11370.8|11366.8|11375.4|11371.4|11384.8|11380.8|11366.1|11362.1|10674
1756202400000|2025-08-26 10:00:00|11377|11373|11378.6|11374.6|11384.8|11380.8|11372.3|11368.3|4586
1756206000000|2025-08-26 11:00:00|11381.7|11377.7|11400.4|11396.4|11403.6|11399.6|11378.6|11374.6|37150
1756209600000|2025-08-26 12:00:00|11397.3|11393.3|11394.2|11390.2|11422.3|11418.3|11391.1|11387.1|39092
1756213200000|2025-08-26 13:00:00|11391.1|11387.1|11387.9|11383.9|11403.6|11399.6|11384.8|11380.8|34608
1756216800000|2025-08-26 14:00:00|11384.8|11380.8|11394.2|11390.2|11394.2|11390.2|11375.4|11371.4|121237
1756220400000|2025-08-26 15:00:00|11391.1|11387.1|11400.4|11396.4|11406.7|11402.7|11391.1|11387.1|21194
1756224000000|2025-08-26 16:00:00|11397.3|11393.3|11412.9|11408.9|11419.2|11415.2|11397.3|11393.3|49213
1756227600000|2025-08-26 17:00:00|11419.2|11415.2|11425.4|11421.4|11428.6|11424.6|11416.1|11412.1|24822
1756231200000|2025-08-26 18:00:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11409.8|11405.8|36965
1756234800000|2025-08-26 19:00:00|11420.8|11416.8|11425.4|11421.4|11428.6|11424.6|11419.2|11415.2|26627
1756238400000|2025-08-26 20:00:00|11422.3|11418.3|11406.7|11402.7|11425.4|11421.4|11403.6|11399.6|20395
1756245600000|2025-08-26 22:00:00|11403.6|11399.6|11406.7|11402.7|11408.3|11404.3|11403.6|11399.6|439
1756249200000|2025-08-26 23:00:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|246
1756252800000|2025-08-27 00:00:00|11406.7|11402.7|11402|11398|11406.7|11402.7|11400.4|11396.4|797
1756256400000|2025-08-27 01:00:00|11403.6|11399.6|11405.1|11401.1|11406.7|11402.7|11398.9|11394.9|1346
1756260000000|2025-08-27 02:00:00|11403.6|11399.6|11406.7|11402.7|11409.8|11405.8|11403.6|11399.6|342
1756263600000|2025-08-27 03:00:00|11409.8|11405.8|11406.7|11402.7|11409.8|11405.8|11406.7|11402.7|549
1756267200000|2025-08-27 04:00:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11403.6|11399.6|915
1756270800000|2025-08-27 05:00:00|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11397.3|11393.3|1059
1756274400000|2025-08-27 06:00:00|11403.6|11399.6|11394.2|11390.2|11403.6|11399.6|11391.1|11387.1|3406
1756278000000|2025-08-27 07:00:00|11391.1|11387.1|11416.1|11412.1|11416.1|11412.1|11391.1|11387.1|2978
1756281600000|2025-08-27 08:00:00|11412.9|11408.9|11419.2|11415.2|11425.4|11421.4|11409.8|11405.8|7580
1756285200000|2025-08-27 09:00:00|11422.3|11418.3|11400.4|11396.4|11425.4|11421.4|11397.3|11393.3|2789
1756288800000|2025-08-27 10:00:00|11397.3|11393.3|11394.2|11390.2|11409.8|11405.8|11394.2|11390.2|6099
1756292400000|2025-08-27 11:00:00|11395.8|11391.8|11391.1|11387.1|11403.6|11399.6|11391.1|11387.1|7986
1756296000000|2025-08-27 12:00:00|11394.2|11390.2|11356.7|11352.7|11400.4|11396.4|11353.6|11349.6|63804
1756299600000|2025-08-27 13:00:00|11353.6|11349.6|11366.1|11362.1|11381.7|11377.7|11353.6|11349.6|36134
1756303200000|2025-08-27 14:00:00|11362.9|11358.9|11375.4|11371.4|11378.6|11374.6|11353.6|11349.6|24393
1756306800000|2025-08-27 15:00:00|11378.6|11374.6|11378.6|11374.6|11403.6|11399.6|11375.4|11371.4|19867
1756310400000|2025-08-27 16:00:00|11375.4|11371.4|11400.4|11396.4|11400.4|11396.4|11372.3|11368.3|30135
1756314000000|2025-08-27 17:00:00|11403.6|11399.6|11419.2|11415.2|11425.4|11421.4|11394.2|11390.2|15823
1756317600000|2025-08-27 18:00:00|11416.1|11412.1|11425.4|11421.4|11428.6|11424.6|11416.1|11412.1|15196
1756321200000|2025-08-27 19:00:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|21161
1756324800000|2025-08-27 20:00:00|11425.4|11421.4|11416.1|11412.1|11425.4|11421.4|11409.8|11405.8|15964
1756332000000|2025-08-27 22:00:00|11419.2|11415.2|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|1315
1756335600000|2025-08-27 23:00:00|11425.4|11421.4|11425.4|11421.4|11431.7|11427.7|11422.3|11418.3|1060
1756339200000|2025-08-28 00:00:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11422.3|11418.3|1278
1756342800000|2025-08-28 01:00:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|1864
1756346400000|2025-08-28 02:00:00|11437.9|11433.9|11444.2|11440.2|11450.4|11446.4|11434.8|11430.8|3442
1756350000000|2025-08-28 03:00:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|1761
1756353600000|2025-08-28 04:00:00|11437.9|11433.9|11447.3|11443.3|11447.3|11443.3|11437.9|11433.9|858
1756357200000|2025-08-28 05:00:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|2381
1756360800000|2025-08-28 06:00:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|2818
1756364400000|2025-08-28 07:00:00|11453.6|11449.6|11453.6|11449.6|11466.1|11462.1|11450.4|11446.4|6077
1756368000000|2025-08-28 08:00:00|11456.7|11452.7|11453.6|11449.6|11459.8|11455.8|11450.4|11446.4|6614
1756371600000|2025-08-28 09:00:00|11450.4|11446.4|11444.2|11440.2|11453.6|11449.6|11431.7|11427.7|2234
1756375200000|2025-08-28 10:00:00|11441.1|11437.1|11437.9|11433.9|11444.2|11440.2|11428.6|11424.6|10292
1756378800000|2025-08-28 11:00:00|11441.1|11437.1|11437.9|11433.9|11441.1|11437.1|11428.6|11424.6|10081
1756382400000|2025-08-28 12:00:00|11441.1|11437.1|11444.2|11440.2|11456.7|11452.7|11416.1|11412.1|35570
1756386000000|2025-08-28 13:00:00|11441.1|11437.1|11453.6|11449.6|11456.7|11452.7|11425.4|11421.4|16318
1756389600000|2025-08-28 14:00:00|11450.4|11446.4|11459.8|11455.8|11459.8|11455.8|11444.2|11440.2|10145
1756393200000|2025-08-28 15:00:00|11462.9|11458.9|11472.3|11468.3|11475.4|11471.4|11459.8|11455.8|16118
1756396800000|2025-08-28 16:00:00|11475.4|11471.4|11469.2|11465.2|11481.7|11477.7|11453.6|11449.6|17913
1756400400000|2025-08-28 17:00:00|11466.1|11462.1|11475.4|11471.4|11489.5|11485.5|11462.9|11458.9|19513
1756404000000|2025-08-28 18:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11469.2|11465.2|10621
1756407600000|2025-08-28 19:00:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11469.2|11465.2|19331
1756411200000|2025-08-28 20:00:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|20323
1756418400000|2025-08-28 22:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|1386
1756422000000|2025-08-28 23:00:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|651
1756425600000|2025-08-29 00:00:00|11480.1|11476.1|11477|11473|11480.1|11476.1|11472.3|11468.3|915
1756429200000|2025-08-29 01:00:00|11475.4|11471.4|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|1399
1756432800000|2025-08-29 02:00:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|733
1756436400000|2025-08-29 03:00:00|11473.9|11469.9|11466.1|11462.1|11475.4|11471.4|11462.9|11458.9|1751
1756440000000|2025-08-29 04:00:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|695
1756443600000|2025-08-29 05:00:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|1648
1756447200000|2025-08-29 06:00:00|11466.1|11462.1|11475.4|11471.4|11478.6|11474.6|11461.4|11457.4|1980
1756450800000|2025-08-29 07:00:00|11473.9|11469.9|11459.8|11455.8|11475.4|11471.4|11453.6|11449.6|4024
1756454400000|2025-08-29 08:00:00|11462.9|11458.9|11437.9|11433.9|11462.9|11458.9|11434.8|11430.8|8657
1756458000000|2025-08-29 09:00:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|2952
1756461600000|2025-08-29 10:00:00|11447.3|11443.3|11447.3|11443.3|11453.6|11449.6|11444.2|11440.2|4036
1756465200000|2025-08-29 11:00:00|11444.2|11440.2|11447.3|11443.3|11447.3|11443.3|11441.1|11437.1|4123
1756468800000|2025-08-29 12:00:00|11444.2|11440.2|11434.8|11430.8|11466.1|11462.1|11422.3|11418.3|22584
1756472400000|2025-08-29 13:00:00|11431.7|11427.7|11428.6|11424.6|11441.1|11437.1|11422.3|11418.3|14603
1756476000000|2025-08-29 14:00:00|11431.7|11427.7|11428.6|11424.6|11447.3|11443.3|11425.4|11421.4|22239
1756479600000|2025-08-29 15:00:00|11425.4|11421.4|11416.1|11412.1|11428.6|11424.6|11403.6|11399.6|17809
1756483200000|2025-08-29 16:00:00|11419.2|11415.2|11431.7|11427.7|11437.9|11433.9|11419.2|11415.2|8922
1756486800000|2025-08-29 17:00:00|11428.6|11424.6|11431.7|11427.7|11437.9|11433.9|11425.4|11421.4|4678
1756490400000|2025-08-29 18:00:00|11428.6|11424.6|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|12228
1756494000000|2025-08-29 19:00:00|11425.4|11421.4|11428.6|11424.6|11444.2|11440.2|11419.2|11415.2|28760
1756497600000|2025-08-29 20:00:00|11431.7|11427.7|11422.3|11418.3|11431.7|11427.7|11416.1|11412.1|17361
1756677600000|2025-08-31 22:00:00|11419.2|11415.2|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|1099
1756681200000|2025-08-31 23:00:00|11409.8|11405.8|11409.8|11405.8|11412.9|11408.9|11406.7|11402.7|1092
1756684800000|2025-09-01 00:00:00|11406.7|11402.7|11412.9|11408.9|11412.9|11408.9|11406.7|11402.7|910
1756688400000|2025-09-01 01:00:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|711
1756692000000|2025-09-01 02:00:00|11414.5|11410.5|11406.7|11402.7|11416.1|11412.1|11403.6|11399.6|1018
1756695600000|2025-09-01 03:00:00|11409.8|11405.8|11403.6|11399.6|11409.8|11405.8|11400.4|11396.4|1055
1756699200000|2025-09-01 04:00:00|11405.1|11401.1|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|1114
1756702800000|2025-09-01 05:00:00|11400.4|11396.4|11400.4|11396.4|11403.6|11399.6|11400.4|11396.4|655
1756706400000|2025-09-01 06:00:00|11397.3|11393.3|11403.6|11399.6|11403.6|11399.6|11391.1|11387.1|2967
1756710000000|2025-09-01 07:00:00|11406.7|11402.7|11387.9|11383.9|11406.7|11402.7|11387.9|11383.9|3234
1756713600000|2025-09-01 08:00:00|11389.5|11385.5|11391.1|11387.1|11391.1|11387.1|11384.8|11380.8|1937
1756717200000|2025-09-01 09:00:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11391.1|11387.1|1848
1756720800000|2025-09-01 10:00:00|11397.3|11393.3|11381.7|11377.7|11400.4|11396.4|11381.7|11377.7|2756
1756724400000|2025-09-01 11:00:00|11378.6|11374.6|11378.6|11374.6|11381.7|11377.7|11372.3|11368.3|4436
1756728000000|2025-09-01 12:00:00|11375.4|11371.4|11384.8|11380.8|11384.8|11380.8|11372.3|11368.3|4326
1756731600000|2025-09-01 13:00:00|11381.7|11377.7|11387.9|11383.9|11387.9|11383.9|11378.6|11374.6|2009
1756735200000|2025-09-01 14:00:00|11391.1|11387.1|11387.9|11383.9|11397.3|11393.3|11387.9|11383.9|4003
1756738800000|2025-09-01 15:00:00|11386.4|11382.4|11391.1|11387.1|11391.1|11387.1|11381.7|11377.7|1487
1756742400000|2025-09-01 16:00:00|11394.2|11390.2|11391.1|11387.1|11394.2|11390.2|11391.1|11387.1|1067
1756764000000|2025-09-01 22:00:00|11387.9|11383.9|11384.8|11380.8|11394.2|11390.2|11384.8|11380.8|838
1756767600000|2025-09-01 23:00:00|11387.9|11383.9|11378.6|11374.6|11387.9|11383.9|11375.4|11371.4|859
1756771200000|2025-09-02 00:00:00|11381.7|11377.7|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|4722
1756774800000|2025-09-02 01:00:00|11378.6|11374.6|11387.9|11383.9|11391.1|11387.1|11375.4|11371.4|3024
1756778400000|2025-09-02 02:00:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11384.8|11380.8|953
1756782000000|2025-09-02 03:00:00|11384.8|11380.8|11398.9|11394.9|11400.4|11396.4|11384.8|11380.8|1716
1756785600000|2025-09-02 04:00:00|11397.3|11393.3|11397.3|11393.3|11403.6|11399.6|11394.2|11390.2|1585
1756789200000|2025-09-02 05:00:00|11394.2|11390.2|11381.7|11377.7|11397.3|11393.3|11378.6|11374.6|2029
1756792800000|2025-09-02 06:00:00|11378.6|11374.6|11381.7|11377.7|11387.9|11383.9|11372.3|11368.3|3132
1756796400000|2025-09-02 07:00:00|11378.6|11374.6|11356.7|11352.7|11378.6|11374.6|11353.6|11349.6|10202
1756800000000|2025-09-02 08:00:00|11353.6|11349.6|11350.4|11346.4|11359.8|11355.8|11350.4|11346.4|4442
1756803600000|2025-09-02 09:00:00|11347.3|11343.3|11341.1|11337.1|11350.4|11346.4|11337.9|11333.9|4831
1756807200000|2025-09-02 10:00:00|11337.9|11333.9|11337.9|11333.9|11347.3|11343.3|11334.8|11330.8|4498
1756810800000|2025-09-02 11:00:00|11341.1|11337.1|11347.3|11343.3|11350.4|11346.4|11334.8|11330.8|14814
1756814400000|2025-09-02 12:00:00|11344.2|11340.2|11325.4|11321.4|11347.3|11343.3|11309.8|11305.8|28337
1756818000000|2025-09-02 13:00:00|11328.6|11324.6|11355.1|11351.1|11366.1|11362.1|11325.4|11321.4|22300
1756821600000|2025-09-02 14:00:00|11356.7|11352.7|11359.8|11355.8|11375.4|11371.4|11350.4|11346.4|18877
1756825200000|2025-09-02 15:00:00|11362.9|11358.9|11347.3|11343.3|11362.9|11358.9|11344.2|11340.2|11003
1756828800000|2025-09-02 16:00:00|11344.2|11340.2|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|7464
1756832400000|2025-09-02 17:00:00|11344.2|11340.2|11341.1|11337.1|11356.7|11352.7|11337.9|11333.9|8468
1756836000000|2025-09-02 18:00:00|11337.9|11333.9|11344.2|11340.2|11347.3|11343.3|11337.9|11333.9|16876
1756839600000|2025-09-02 19:00:00|11347.3|11343.3|11353.6|11349.6|11353.6|11349.6|11337.9|11333.9|9200
1756843200000|2025-09-02 20:00:00|11356.7|11352.7|11362.9|11358.9|11366.1|11362.1|11347.3|11343.3|10502
1756850400000|2025-09-02 22:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11356.7|11352.7|1807
1756854000000|2025-09-02 23:00:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|1060
1756857600000|2025-09-03 00:00:00|11362.9|11358.9|11341.1|11337.1|11362.9|11358.9|11341.1|11337.1|1952
1756861200000|2025-09-03 01:00:00|11337.9|11333.9|11344.2|11340.2|11344.2|11340.2|11334.8|11330.8|1876
1756864800000|2025-09-03 02:00:00|11347.3|11343.3|11337.9|11333.9|11347.3|11343.3|11334.8|11330.8|1349
1756868400000|2025-09-03 03:00:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11325.4|11321.4|1979
1756872000000|2025-09-03 04:00:00|11334.8|11330.8|11328.6|11324.6|11334.8|11330.8|11325.4|11321.4|1597
1756875600000|2025-09-03 05:00:00|11325.4|11321.4|11325.4|11321.4|11328.6|11324.6|11322.3|11318.3|2060
1756879200000|2025-09-03 06:00:00|11328.6|11324.6|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|4951
1756882800000|2025-09-03 07:00:00|11322.3|11318.3|11322.3|11318.3|11325.4|11321.4|11306.7|11302.7|5083
1756886400000|2025-09-03 08:00:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|2311
1756890000000|2025-09-03 09:00:00|11322.3|11318.3|11341.1|11337.1|11344.2|11340.2|11319.2|11315.2|5095
1756893600000|2025-09-03 10:00:00|11344.2|11340.2|11334.8|11330.8|11344.2|11340.2|11328.6|11324.6|2886
1756897200000|2025-09-03 11:00:00|11337.9|11333.9|11356.7|11352.7|11356.7|11352.7|11337.9|11333.9|5792
1756900800000|2025-09-03 12:00:00|11359.8|11355.8|11350.4|11346.4|11362.9|11358.9|11341.1|11337.1|11501
1756904400000|2025-09-03 13:00:00|11353.6|11349.6|11397.3|11393.3|11400.4|11396.4|11347.3|11343.3|22666
1756908000000|2025-09-03 14:00:00|11400.4|11396.4|11431.7|11427.7|11450.4|11446.4|11398.9|11394.9|33507
1756911600000|2025-09-03 15:00:00|11428.6|11424.6|11447.3|11443.3|11453.6|11449.6|11425.4|11421.4|9972
1756915200000|2025-09-03 16:00:00|11450.4|11446.4|11459.8|11455.8|11459.8|11455.8|11447.3|11443.3|12890
1756918800000|2025-09-03 17:00:00|11462.9|11458.9|11453.6|11449.6|11469.2|11465.2|11447.3|11443.3|22162
1756922400000|2025-09-03 18:00:00|11450.4|11446.4|11456.7|11452.7|11466.1|11462.1|11447.3|11443.3|14288
1756926000000|2025-09-03 19:00:00|11453.6|11449.6|11441.1|11437.1|11453.6|11449.6|11441.1|11437.1|11220
1756929600000|2025-09-03 20:00:00|11444.2|11440.2|11447.3|11443.3|11447.3|11443.3|11437.9|11433.9|8461
1756936800000|2025-09-03 22:00:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|525
1756940400000|2025-09-03 23:00:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|1032
1756944000000|2025-09-04 00:00:00|11456.7|11452.7|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|2071
1756947600000|2025-09-04 01:00:00|11459.8|11455.8|11447.3|11443.3|11459.8|11455.8|11447.3|11443.3|1368
1756951200000|2025-09-04 02:00:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11437.9|11433.9|1459
1756954800000|2025-09-04 03:00:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|828
1756958400000|2025-09-04 04:00:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|587
1756962000000|2025-09-04 05:00:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|450
1756965600000|2025-09-04 06:00:00|11456.7|11452.7|11459.8|11455.8|11466.1|11462.1|11453.6|11449.6|4161
1756969200000|2025-09-04 07:00:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11447.3|11443.3|8514
1756972800000|2025-09-04 08:00:00|11462.9|11458.9|11472.3|11468.3|11472.3|11468.3|11462.9|11458.9|3524
1756976400000|2025-09-04 09:00:00|11469.2|11465.2|11481.7|11477.7|11481.7|11477.7|11469.2|11465.2|5156
1756980000000|2025-09-04 10:00:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|4913
1756983600000|2025-09-04 11:00:00|11475.4|11471.4|11487.9|11483.9|11487.9|11483.9|11472.3|11468.3|6848
1756987200000|2025-09-04 12:00:00|11491.1|11487.1|11491.1|11487.1|11516.1|11512.1|11481.7|11477.7|25721
1756990800000|2025-09-04 13:00:00|11487.9|11483.9|11491.1|11487.1|11506.7|11502.7|11475.4|11471.4|23227
1756994400000|2025-09-04 14:00:00|11478.6|11474.6|11447.3|11443.3|11487.9|11483.9|11444.2|11440.2|29076
1756998000000|2025-09-04 15:00:00|11450.4|11446.4|11478.6|11474.6|11478.6|11474.6|11441.1|11437.1|19769
1757001600000|2025-09-04 16:00:00|11475.4|11471.4|11491.1|11487.1|11491.1|11487.1|11475.4|11471.4|13654
1757005200000|2025-09-04 17:00:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|5613
1757008800000|2025-09-04 18:00:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|9872
1757012400000|2025-09-04 19:00:00|11491.1|11487.1|11509.8|11505.8|11512.9|11508.9|11491.1|11487.1|11205
1757016000000|2025-09-04 20:00:00|11506.7|11502.7|11512.9|11508.9|11522.3|11518.3|11506.7|11502.7|13396
1757023200000|2025-09-04 22:00:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|849
1757026800000|2025-09-04 23:00:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|1244
1757030400000|2025-09-05 00:00:00|11522.3|11518.3|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|2145
1757034000000|2025-09-05 01:00:00|11519.2|11515.2|11528.6|11524.6|11531.7|11527.7|11519.2|11515.2|2687
1757037600000|2025-09-05 02:00:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|1202
1757041200000|2025-09-05 03:00:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|541
1757044800000|2025-09-05 04:00:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|2034
1757048400000|2025-09-05 05:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|674
1757052000000|2025-09-05 06:00:00|11534.8|11530.8|11525.4|11521.4|11537.9|11533.9|11519.2|11515.2|3405
1757055600000|2025-09-05 07:00:00|11527|11523|11512.9|11508.9|11531.7|11527.7|11512.9|11508.9|6392
1757059200000|2025-09-05 08:00:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|2884
1757062800000|2025-09-05 09:00:00|11517.6|11513.6|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|2308
1757066400000|2025-09-05 10:00:00|11516.1|11512.1|11525.4|11521.4|11528.6|11524.6|11516.1|11512.1|1946
1757070000000|2025-09-05 11:00:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11516.1|11512.1|5449
1757073600000|2025-09-05 12:00:00|11528.6|11524.6|11616.1|11612.1|11616.1|11612.1|11525.4|11521.4|38644
1757077200000|2025-09-05 13:00:00|11619.2|11615.2|11625.4|11621.4|11647.3|11643.3|11616.1|11612.1|44310
1757080800000|2025-09-05 14:00:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11612.9|11608.9|26938
1757084400000|2025-09-05 15:00:00|11631.7|11627.7|11650.4|11646.4|11659.8|11655.8|11628.6|11624.6|23714
1757088000000|2025-09-05 16:00:00|11647.3|11643.3|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|15550
1757091600000|2025-09-05 17:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|11090
1757095200000|2025-09-05 18:00:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|11643
1757098800000|2025-09-05 19:00:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|11845
1757102400000|2025-09-05 20:00:00|11644.2|11640.2|11659.8|11655.8|11666.1|11662.1|11644.2|11640.2|10074
1757282400000|2025-09-07 22:00:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11644.2|11640.2|3015
1757286000000|2025-09-07 23:00:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|1751
1757289600000|2025-09-08 00:00:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|2242
1757293200000|2025-09-08 01:00:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|2877
1757296800000|2025-09-08 02:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|641
1757300400000|2025-09-08 03:00:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|750
1757304000000|2025-09-08 04:00:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|843
1757307600000|2025-09-08 05:00:00|11634.8|11630.8|11644.2|11640.2|11644.2|11640.2|11631.7|11627.7|3899
1757311200000|2025-09-08 06:00:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|2809
1757314800000|2025-09-08 07:00:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|5461
1757318400000|2025-09-08 08:00:00|11656.7|11652.7|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|2731
1757322000000|2025-09-08 09:00:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|2145
1757325600000|2025-09-08 10:00:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|3862
1757329200000|2025-09-08 11:00:00|11641.1|11637.1|11662.9|11658.9|11666.1|11662.1|11641.1|11637.1|4608
1757332800000|2025-09-08 12:00:00|11659.8|11655.8|11684.8|11680.8|11687.9|11683.9|11653.6|11649.6|27783
1757336400000|2025-09-08 13:00:00|11687.9|11683.9|11716.1|11712.1|11728.6|11724.6|11678.6|11674.6|32369
1757340000000|2025-09-08 14:00:00|11719.2|11715.2|11712.9|11708.9|11734.8|11730.8|11700.4|11696.4|23224
1757343600000|2025-09-08 15:00:00|11716.1|11712.1|11731.7|11727.7|11737.9|11733.9|11709.8|11705.8|17514
1757347200000|2025-09-08 16:00:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11706.7|11702.7|12045
1757350800000|2025-09-08 17:00:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11706.7|11702.7|12126
1757354400000|2025-09-08 18:00:00|11719.2|11715.2|11744.2|11740.2|11747.3|11743.3|11719.2|11715.2|19243
1757358000000|2025-09-08 19:00:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11734.8|11730.8|13302
1757361600000|2025-09-08 20:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|10694
1757368800000|2025-09-08 22:00:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|1297
1757372400000|2025-09-08 23:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|962
1757376000000|2025-09-09 00:00:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1118
1757379600000|2025-09-09 01:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|2942
1757383200000|2025-09-09 02:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|1794
1757386800000|2025-09-09 03:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|1702
1757390400000|2025-09-09 04:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|1031
1757394000000|2025-09-09 05:00:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|2630
1757397600000|2025-09-09 06:00:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|5122
1757401200000|2025-09-09 07:00:00|11734.8|11730.8|11709.8|11705.8|11737.9|11733.9|11706.7|11702.7|6101
1757404800000|2025-09-09 08:00:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|5604
1757408400000|2025-09-09 09:00:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|3922
1757412000000|2025-09-09 10:00:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11709.8|11705.8|3049
1757415600000|2025-09-09 11:00:00|11719.2|11715.2|11706.7|11702.7|11719.2|11715.2|11700.4|11696.4|6291
1757419200000|2025-09-09 12:00:00|11703.6|11699.6|11722.3|11718.3|11728.6|11724.6|11700.4|11696.4|22587
1757422800000|2025-09-09 13:00:00|11725.4|11721.4|11722.3|11718.3|11734.8|11730.8|11712.9|11708.9|18850
1757426400000|2025-09-09 14:00:00|11725.4|11721.4|11700.4|11696.4|11744.2|11740.2|11687.9|11683.9|31387
1757430000000|2025-09-09 15:00:00|11697.3|11693.3|11703.6|11699.6|11714.5|11710.5|11681.7|11677.7|26428
1757433600000|2025-09-09 16:00:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|11118
1757437200000|2025-09-09 17:00:00|11706.7|11702.7|11722.3|11718.3|11725.4|11721.4|11706.7|11702.7|7981
1757440800000|2025-09-09 18:00:00|11719.2|11715.2|11712.9|11708.9|11725.4|11721.4|11709.8|11705.8|8357
1757444400000|2025-09-09 19:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|10422
1757448000000|2025-09-09 20:00:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|6653
1757455200000|2025-09-09 22:00:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11684.8|11680.8|838
1757458800000|2025-09-09 23:00:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1271
1757462400000|2025-09-10 00:00:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|771
1757466000000|2025-09-10 01:00:00|11687.9|11683.9|11694.2|11690.2|11703.6|11699.6|11687.9|11683.9|1829
1757469600000|2025-09-10 02:00:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1128
1757473200000|2025-09-10 03:00:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|619
1757476800000|2025-09-10 04:00:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|1295
1757480400000|2025-09-10 05:00:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|792
1757484000000|2025-09-10 06:00:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|3341
1757487600000|2025-09-10 07:00:00|11689.5|11685.5|11697.3|11693.3|11706.7|11702.7|11687.9|11683.9|4960
1757491200000|2025-09-10 08:00:00|11694.2|11690.2|11691.1|11687.1|11703.6|11699.6|11691.1|11687.1|2322
1757494800000|2025-09-10 09:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|2404
1757498400000|2025-09-10 10:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11672.3|11668.3|2637
1757502000000|2025-09-10 11:00:00|11681.7|11677.7|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|3432
1757505600000|2025-09-10 12:00:00|11694.2|11690.2|11719.2|11715.2|11728.6|11724.6|11687.9|11683.9|25238
1757509200000|2025-09-10 13:00:00|11716.1|11712.1|11719.2|11715.2|11737.9|11733.9|11712.9|11708.9|16827
1757512800000|2025-09-10 14:00:00|11722.3|11718.3|11728.6|11724.6|11734.8|11730.8|11709.8|11705.8|13601
1757516400000|2025-09-10 15:00:00|11725.4|11721.4|11747.3|11743.3|11753.6|11749.6|11719.2|11715.2|12429
1757520000000|2025-09-10 16:00:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|12183
1757523600000|2025-09-10 17:00:00|11752|11748|11775.4|11771.4|11791.1|11787.1|11750.4|11746.4|24822
1757527200000|2025-09-10 18:00:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11762.9|11758.9|12034
1757530800000|2025-09-10 19:00:00|11775.4|11771.4|11750.4|11746.4|11775.4|11771.4|11747.3|11743.3|16269
1757534400000|2025-09-10 20:00:00|11753.6|11749.6|11741.1|11737.1|11756.7|11752.7|11741.1|11737.1|15052
1757541600000|2025-09-10 22:00:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|405
1757545200000|2025-09-10 23:00:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|815
1757548800000|2025-09-11 00:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|1209
1757552400000|2025-09-11 01:00:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|728
1757556000000|2025-09-11 02:00:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|931
1757559600000|2025-09-11 03:00:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|546
1757563200000|2025-09-11 04:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|580
1757566800000|2025-09-11 05:00:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|722
1757570400000|2025-09-11 06:00:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11719.2|11715.2|2726
1757574000000|2025-09-11 07:00:00|11728.6|11724.6|11734.8|11730.8|11741.1|11737.1|11725.4|11721.4|3261
1757577600000|2025-09-11 08:00:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11731.7|11727.7|4526
1757581200000|2025-09-11 09:00:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11731.7|11727.7|2638
1757584800000|2025-09-11 10:00:00|11750.4|11746.4|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|2579
1757588400000|2025-09-11 11:00:00|11737.9|11733.9|11737.9|11733.9|11747.3|11743.3|11734.8|11730.8|5480
1757592000000|2025-09-11 12:00:00|11741.1|11737.1|11766.1|11762.1|11809.8|11805.8|11725.4|11721.4|41769
1757595600000|2025-09-11 13:00:00|11769.2|11765.2|11784.8|11780.8|11789.5|11785.5|11753.6|11749.6|24567
1757599200000|2025-09-11 14:00:00|11787.9|11783.9|11791.1|11787.1|11819.2|11815.2|11778.6|11774.6|21700
1757602800000|2025-09-11 15:00:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11778.6|11774.6|11841
1757606400000|2025-09-11 16:00:00|11797.3|11793.3|11800.4|11796.4|11816.1|11812.1|11797.3|11793.3|13217
1757610000000|2025-09-11 17:00:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11775.4|11771.4|25368
1757613600000|2025-09-11 18:00:00|11791.1|11787.1|11800.4|11796.4|11800.4|11796.4|11784.8|11780.8|12489
1757617200000|2025-09-11 19:00:00|11803.6|11799.6|11794.2|11790.2|11816.1|11812.1|11787.9|11783.9|15761
1757620800000|2025-09-11 20:00:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|6515
1757628000000|2025-09-11 22:00:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|533
1757631600000|2025-09-11 23:00:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|437
1757635200000|2025-09-12 00:00:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|1193
1757638800000|2025-09-12 01:00:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|1669
1757642400000|2025-09-12 02:00:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|457
1757646000000|2025-09-12 03:00:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|456
1757649600000|2025-09-12 04:00:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|1509
1757653200000|2025-09-12 05:00:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|1034
1757656800000|2025-09-12 06:00:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|3507
1757660400000|2025-09-12 07:00:00|11762.9|11758.9|11778.6|11774.6|11778.6|11774.6|11759.8|11755.8|3566
1757664000000|2025-09-12 08:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11762.9|11758.9|7494
1757667600000|2025-09-12 09:00:00|11775.4|11771.4|11772.3|11768.3|11781.7|11777.7|11759.8|11755.8|3790
1757671200000|2025-09-12 10:00:00|11775.4|11771.4|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|3434
1757674800000|2025-09-12 11:00:00|11784.8|11780.8|11756.7|11752.7|11787.9|11783.9|11753.6|11749.6|6901
1757678400000|2025-09-12 12:00:00|11753.6|11749.6|11725.4|11721.4|11759.8|11755.8|11722.3|11718.3|15675
1757682000000|2025-09-12 13:00:00|11722.3|11718.3|11719.2|11715.2|11741.1|11737.1|11712.9|11708.9|14892
1757685600000|2025-09-12 14:00:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11709.8|11705.8|17271
1757689200000|2025-09-12 15:00:00|11725.4|11721.4|11706.7|11702.7|11731.7|11727.7|11703.6|11699.6|11953
1757692800000|2025-09-12 16:00:00|11709.8|11705.8|11731.7|11727.7|11731.7|11727.7|11706.7|11702.7|9252
1757696400000|2025-09-12 17:00:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|6401
1757700000000|2025-09-12 18:00:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|7272
1757703600000|2025-09-12 19:00:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|9094
1757707200000|2025-09-12 20:00:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|6391
1757887200000|2025-09-14 22:00:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11706.7|11702.7|1202
1757890800000|2025-09-14 23:00:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|576
1757894400000|2025-09-15 00:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|731
1757898000000|2025-09-15 01:00:00|11723.9|11719.9|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|701
1757901600000|2025-09-15 02:00:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|1371
1757905200000|2025-09-15 03:00:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|957
1757908800000|2025-09-15 04:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|608
1757912400000|2025-09-15 05:00:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|2043
1757916000000|2025-09-15 06:00:00|11716.1|11712.1|11703.6|11699.6|11719.2|11715.2|11700.4|11696.4|3622
1757919600000|2025-09-15 07:00:00|11706.7|11702.7|11719.2|11715.2|11731.7|11727.7|11703.6|11699.6|3617
1757923200000|2025-09-15 08:00:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11712.9|11708.9|4457
1757926800000|2025-09-15 09:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|2934
1757930400000|2025-09-15 10:00:00|11744.2|11740.2|11728.6|11724.6|11747.3|11743.3|11728.6|11724.6|3652
1757934000000|2025-09-15 11:00:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11716.1|11712.1|4880
1757937600000|2025-09-15 12:00:00|11728.6|11724.6|11778.6|11774.6|11778.6|11774.6|11725.4|11721.4|12839
1757941200000|2025-09-15 13:00:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11766.1|11762.1|11090
1757944800000|2025-09-15 14:00:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11766.1|11762.1|9729
1757948400000|2025-09-15 15:00:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|9660
1757952000000|2025-09-15 16:00:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11778.6|11774.6|8719
1757955600000|2025-09-15 17:00:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|7349
1757959200000|2025-09-15 18:00:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11778.6|11774.6|8980
1757962800000|2025-09-15 19:00:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11766.1|11762.1|13668
1757966400000|2025-09-15 20:00:00|11775.4|11771.4|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|9479
1757973600000|2025-09-15 22:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|704
1757977200000|2025-09-15 23:00:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|226
1757980800000|2025-09-16 00:00:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|952
1757984400000|2025-09-16 01:00:00|11781.7|11777.7|11772.3|11768.3|11784.8|11780.8|11769.2|11765.2|841
1757988000000|2025-09-16 02:00:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|568
1757991600000|2025-09-16 03:00:00|11780.1|11776.1|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|318
1757995200000|2025-09-16 04:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|565
1757998800000|2025-09-16 05:00:00|11787.9|11783.9|11775.4|11771.4|11787.9|11783.9|11772.3|11768.3|1205
1758002400000|2025-09-16 06:00:00|11772.3|11768.3|11784.8|11780.8|11787.9|11783.9|11769.2|11765.2|2627
1758006000000|2025-09-16 07:00:00|11787.9|11783.9|11797.3|11793.3|11803.6|11799.6|11784.8|11780.8|3851
1758009600000|2025-09-16 08:00:00|11795.8|11791.8|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|3603
1758013200000|2025-09-16 09:00:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11769.2|11765.2|3768
1758016800000|2025-09-16 10:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11769.2|11765.2|3437
1758020400000|2025-09-16 11:00:00|11784.8|11780.8|11775.4|11771.4|11784.8|11780.8|11769.2|11765.2|4466
1758024000000|2025-09-16 12:00:00|11778.6|11774.6|11750.4|11746.4|11784.8|11780.8|11737.9|11733.9|20063
1758027600000|2025-09-16 13:00:00|11747.3|11743.3|11781.7|11777.7|11784.8|11780.8|11744.2|11740.2|23640
1758031200000|2025-09-16 14:00:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|9578
1758034800000|2025-09-16 15:00:00|11778.6|11774.6|11787.9|11783.9|11787.9|11783.9|11766.1|11762.1|8975
1758038400000|2025-09-16 16:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|10803
1758042000000|2025-09-16 17:00:00|11794.2|11790.2|11800.4|11796.4|11806.7|11802.7|11791.1|11787.1|10503
1758045600000|2025-09-16 18:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|6962
1758049200000|2025-09-16 19:00:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|8750
1758052800000|2025-09-16 20:00:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|7287
1758060000000|2025-09-16 22:00:00|11787.9|11783.9|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|798
1758063600000|2025-09-16 23:00:00|||||||||938
1758067200000|2025-09-17 00:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|865
1758070800000|2025-09-17 01:00:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|1251
1758074400000|2025-09-17 02:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|567
1758078000000|2025-09-17 03:00:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|707
1758081600000|2025-09-17 04:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|1074
1758085200000|2025-09-17 05:00:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|635
1758088800000|2025-09-17 06:00:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|1622
1758092400000|2025-09-17 07:00:00|11803.6|11799.6|11797.3|11793.3|11809.8|11805.8|11797.3|11793.3|2653
1758096000000|2025-09-17 08:00:00|11800.4|11796.4|11822.3|11818.3|11837.9|11833.9|11794.2|11790.2|6941
1758099600000|2025-09-17 09:00:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|4780
1758103200000|2025-09-17 10:00:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|4388
1758106800000|2025-09-17 11:00:00|11825.4|11821.4|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|4020
1758110400000|2025-09-17 12:00:00|11819.2|11815.2|11812.9|11808.9|11822.3|11818.3|11806.7|11802.7|15943
1758114000000|2025-09-17 13:00:00|11809.8|11805.8|11816.1|11812.1|11828.6|11824.6|11806.7|11802.7|14446
1758117600000|2025-09-17 14:00:00|11812.9|11808.9|11806.7|11802.7|11822.3|11818.3|11803.6|11799.6|15286
1758121200000|2025-09-17 15:00:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11791.1|11787.1|16059
1758124800000|2025-09-17 16:00:00|11800.4|11796.4|11787.9|11783.9|11812.9|11808.9|11781.7|11777.7|11377
1758128400000|2025-09-17 17:00:00|11784.8|11780.8|11786.4|11782.4|11794.2|11790.2|11781.7|11777.7|8632
1758132000000|2025-09-17 18:00:00|11784.8|11780.8|11750.4|11746.4|11866.1|11862.1|11734.8|11730.8|57623
1758135600000|2025-09-17 19:00:00|11753.6|11749.6|11759.8|11755.8|11778.6|11774.6|11741.1|11737.1|23284
1758139200000|2025-09-17 20:00:00|11756.7|11752.7|11725.4|11721.4|11762.9|11758.9|11725.4|11721.4|9149
1758146400000|2025-09-17 22:00:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|1881
1758150000000|2025-09-17 23:00:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|1000
1758153600000|2025-09-18 00:00:00|11737.9|11733.9|11750.4|11746.4|11750.4|11746.4|11734.8|11730.8|1766
1758157200000|2025-09-18 01:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|1330
1758160800000|2025-09-18 02:00:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|767
1758164400000|2025-09-18 03:00:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|1487
1758168000000|2025-09-18 04:00:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|376
1758171600000|2025-09-18 05:00:00|11759.8|11755.8|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|1974
1758175200000|2025-09-18 06:00:00|11766.1|11762.1|11772.3|11768.3|11778.6|11774.6|11762.9|11758.9|4398
1758178800000|2025-09-18 07:00:00|11775.4|11771.4|11794.2|11790.2|11794.2|11790.2|11775.4|11771.4|5050
1758182400000|2025-09-18 08:00:00|11791.1|11787.1|11775.4|11771.4|11794.2|11790.2|11772.3|11768.3|5302
1758186000000|2025-09-18 09:00:00|11772.3|11768.3|11791.1|11787.1|11791.1|11787.1|11772.3|11768.3|2962
1758189600000|2025-09-18 10:00:00|11789.5|11785.5|11778.6|11774.6|11791.1|11787.1|11772.3|11768.3|3932
1758193200000|2025-09-18 11:00:00|11781.7|11777.7|11759.8|11755.8|11784.8|11780.8|11750.4|11746.4|7269
1758196800000|2025-09-18 12:00:00|11762.9|11758.9|11687.9|11683.9|11762.9|11758.9|11687.9|11683.9|29379
1758200400000|2025-09-18 13:00:00|11684.8|11680.8|11650.4|11646.4|11687.9|11683.9|11637.9|11633.9|38367
1758204000000|2025-09-18 14:00:00|11653.6|11649.6|11659.8|11655.8|11678.6|11674.6|11650.4|11646.4|20635
1758207600000|2025-09-18 15:00:00|11662.9|11658.9|11653.6|11649.6|11678.6|11674.6|11650.4|11646.4|17592
1758211200000|2025-09-18 16:00:00|11656.7|11652.7|11700.4|11696.4|11700.4|11696.4|11656.7|11652.7|14632
1758214800000|2025-09-18 17:00:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11678.6|11674.6|15184
1758218400000|2025-09-18 18:00:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11678.6|11674.6|14920
1758222000000|2025-09-18 19:00:00|11691.1|11687.1|11669.2|11665.2|11691.1|11687.1|11666.1|11662.1|23962
1758225600000|2025-09-18 20:00:00|11666.1|11662.1|11678.6|11674.6|11684.8|11680.8|11662.9|11658.9|9240
1758232800000|2025-09-18 22:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|658
1758236400000|2025-09-18 23:00:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|695
1758240000000|2025-09-19 00:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|1843
1758243600000|2025-09-19 01:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1502
1758247200000|2025-09-19 02:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1037
1758250800000|2025-09-19 03:00:00|11675.4|11671.4|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|1725
1758254400000|2025-09-19 04:00:00|11666.1|11662.1|11653.6|11649.6|11666.1|11662.1|11644.2|11640.2|4170
1758258000000|2025-09-19 05:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|2618
1758261600000|2025-09-19 06:00:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11628.6|11624.6|4901
1758265200000|2025-09-19 07:00:00|11647.3|11643.3|11637.9|11633.9|11650.4|11646.4|11634.8|11630.8|5433
1758268800000|2025-09-19 08:00:00|11641.1|11637.1|11650.4|11646.4|11659.8|11655.8|11637.9|11633.9|3504
1758272400000|2025-09-19 09:00:00|11647.3|11643.3|11653.6|11649.6|11659.8|11655.8|11644.2|11640.2|2033
1758276000000|2025-09-19 10:00:00|11650.4|11646.4|11647.3|11643.3|11662.9|11658.9|11641.1|11637.1|3421
1758279600000|2025-09-19 11:00:00|11644.2|11640.2|11628.6|11624.6|11647.3|11643.3|11628.6|11624.6|6720
1758283200000|2025-09-19 12:00:00|11631.7|11627.7|11644.2|11640.2|11656.7|11652.7|11628.6|11624.6|12938
1758286800000|2025-09-19 13:00:00|11642.6|11638.6|11666.1|11662.1|11669.2|11665.2|11641.1|11637.1|13726
1758290400000|2025-09-19 14:00:00|11669.2|11665.2|11641.1|11637.1|11669.2|11665.2|11641.1|11637.1|13324
1758294000000|2025-09-19 15:00:00|11644.2|11640.2|11631.7|11627.7|11644.2|11640.2|11628.6|11624.6|10452
1758297600000|2025-09-19 16:00:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11625.4|11621.4|7599
1758301200000|2025-09-19 17:00:00|11644.2|11640.2|11628.6|11624.6|11644.2|11640.2|11628.6|11624.6|5647
1758304800000|2025-09-19 18:00:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|6080
1758308400000|2025-09-19 19:00:00|11634.8|11630.8|11650.4|11646.4|11656.7|11652.7|11634.8|11630.8|9161
1758312000000|2025-09-19 20:00:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|6649
1758492000000|2025-09-21 22:00:00|11647.3|11643.3|11637.9|11633.9|11650.4|11646.4|11637.9|11633.9|1007
1758495600000|2025-09-21 23:00:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|376
1758499200000|2025-09-22 00:00:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|1707
1758502800000|2025-09-22 01:00:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|566
1758506400000|2025-09-22 02:00:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|763
1758510000000|2025-09-22 03:00:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|687
1758513600000|2025-09-22 04:00:00|11628.6|11624.6|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|3456
1758517200000|2025-09-22 05:00:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|2642
1758520800000|2025-09-22 06:00:00|11634.8|11630.8|11644.2|11640.2|11650.4|11646.4|11634.8|11630.8|3085
1758524400000|2025-09-22 07:00:00|11647.3|11643.3|11641.1|11637.1|11653.6|11649.6|11631.7|11627.7|5372
1758528000000|2025-09-22 08:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|4190
1758531600000|2025-09-22 09:00:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|2937
1758535200000|2025-09-22 10:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|3256
1758538800000|2025-09-22 11:00:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|4594
1758542400000|2025-09-22 12:00:00|11656.7|11652.7|11634.8|11630.8|11656.7|11652.7|11631.7|11627.7|10923
1758546000000|2025-09-22 13:00:00|11631.7|11627.7|11625.4|11621.4|11647.3|11643.3|11619.2|11615.2|15570
1758549600000|2025-09-22 14:00:00|11622.3|11618.3|11625.4|11621.4|11631.7|11627.7|11616.1|11612.1|17353
1758553200000|2025-09-22 15:00:00|11628.6|11624.6|11609.8|11605.8|11641.1|11637.1|11609.8|11605.8|10886
1758556800000|2025-09-22 16:00:00|11612.9|11608.9|11637.9|11633.9|11641.1|11637.1|11606.7|11602.7|10480
1758560400000|2025-09-22 17:00:00|11634.8|11630.8|11625.4|11621.4|11641.1|11637.1|11625.4|11621.4|6776
1758564000000|2025-09-22 18:00:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|8379
1758567600000|2025-09-22 19:00:00|11631.7|11627.7|11616.1|11612.1|11631.7|11627.7|11612.9|11608.9|10790
1758571200000|2025-09-22 20:00:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|11524
1758578400000|2025-09-22 22:00:00|11623.9|11619.9|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1019
1758582000000|2025-09-22 23:00:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|414
1758585600000|2025-09-23 00:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|592
1758589200000|2025-09-23 01:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|562
1758592800000|2025-09-23 02:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|453
1758596400000|2025-09-23 03:00:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|1579
1758600000000|2025-09-23 04:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|701
1758603600000|2025-09-23 05:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|359
1758607200000|2025-09-23 06:00:00|11628.6|11624.6|11647.3|11643.3|11647.3|11643.3|11628.6|11624.6|3083
1758610800000|2025-09-23 07:00:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11631.7|11627.7|5554
1758614400000|2025-09-23 08:00:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11637.9|11633.9|3473
1758618000000|2025-09-23 09:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11641.1|11637.1|4719
1758621600000|2025-09-23 10:00:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|3054
1758625200000|2025-09-23 11:00:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11641.1|11637.1|6054
1758628800000|2025-09-23 12:00:00|11658.3|11654.3|11634.8|11630.8|11659.8|11655.8|11625.4|11621.4|15378
1758632400000|2025-09-23 13:00:00|11637.9|11633.9|11628.6|11624.6|11647.3|11643.3|11622.3|11618.3|15540
1758636000000|2025-09-23 14:00:00|11625.4|11621.4|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|9652
1758639600000|2025-09-23 15:00:00|11622.3|11618.3|11641.1|11637.1|11641.1|11637.1|11619.2|11615.2|10285
1758643200000|2025-09-23 16:00:00|11644.2|11640.2|11631.7|11627.7|11659.8|11655.8|11628.6|11624.6|16012
1758646800000|2025-09-23 17:00:00|11634.8|11630.8|11666.1|11662.1|11675.4|11671.4|11628.6|11624.6|15079
1758650400000|2025-09-23 18:00:00|11662.9|11658.9|11662.9|11658.9|11672.3|11668.3|11656.7|11652.7|11219
1758654000000|2025-09-23 19:00:00|11659.8|11655.8|11675.4|11671.4|11678.6|11674.6|11659.8|11655.8|13876
1758657600000|2025-09-23 20:00:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|12542
1758664800000|2025-09-23 22:00:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|1076
1758668400000|2025-09-23 23:00:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|953
1758672000000|2025-09-24 00:00:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|1057
1758675600000|2025-09-24 01:00:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|1046
1758679200000|2025-09-24 02:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|1257
1758682800000|2025-09-24 03:00:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|691
1758686400000|2025-09-24 04:00:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|717
1758690000000|2025-09-24 05:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|1701
1758693600000|2025-09-24 06:00:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|2631
1758697200000|2025-09-24 07:00:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11675.4|11671.4|4231
1758700800000|2025-09-24 08:00:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|5349
1758704400000|2025-09-24 09:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11672.3|11668.3|3736
1758708000000|2025-09-24 10:00:00|11687.9|11683.9|11672.3|11668.3|11687.9|11683.9|11669.2|11665.2|3046
1758711600000|2025-09-24 11:00:00|11669.2|11665.2|11644.2|11640.2|11672.3|11668.3|11644.2|11640.2|6824
1758715200000|2025-09-24 12:00:00|11647.3|11643.3|11644.2|11640.2|11653.6|11649.6|11634.8|11630.8|16008
1758718800000|2025-09-24 13:00:00|11641.1|11637.1|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|9125
1758722400000|2025-09-24 14:00:00|11641.1|11637.1|11647.3|11643.3|11656.7|11652.7|11634.8|11630.8|13653
1758726000000|2025-09-24 15:00:00|11650.4|11646.4|11644.2|11640.2|11656.7|11652.7|11637.9|11633.9|12546
1758729600000|2025-09-24 16:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|5199
1758733200000|2025-09-24 17:00:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11634.8|11630.8|7949
1758736800000|2025-09-24 18:00:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11616.1|11612.1|23064
1758740400000|2025-09-24 19:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11628.6|11624.6|22301
1758744000000|2025-09-24 20:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|12777
1758751200000|2025-09-24 22:00:00|11639.5|11635.5|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|1122
1758754800000|2025-09-24 23:00:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|337
1758758400000|2025-09-25 00:00:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|1532
1758762000000|2025-09-25 01:00:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1920
1758765600000|2025-09-25 02:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|716
1758769200000|2025-09-25 03:00:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|929
1758772800000|2025-09-25 04:00:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|538
1758776400000|2025-09-25 05:00:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1026
1758780000000|2025-09-25 06:00:00|11647.3|11643.3|11639.5|11635.5|11647.3|11643.3|11625.4|11621.4|4207
1758783600000|2025-09-25 07:00:00|11641.1|11637.1|11647.3|11643.3|11653.6|11649.6|11628.6|11624.6|5886
1758787200000|2025-09-25 08:00:00|11650.4|11646.4|11641.1|11637.1|11656.7|11652.7|11641.1|11637.1|3372
1758790800000|2025-09-25 09:00:00|11637.9|11633.9|11647.3|11643.3|11653.6|11649.6|11637.9|11633.9|3372
1758794400000|2025-09-25 10:00:00|11645.8|11641.8|11631.7|11627.7|11653.6|11649.6|11631.7|11627.7|4360
1758798000000|2025-09-25 11:00:00|11628.6|11624.6|11616.1|11612.1|11631.7|11627.7|11606.7|11602.7|10357
1758801600000|2025-09-25 12:00:00|11619.2|11615.2|11600.4|11596.4|11641.1|11637.1|11587.9|11583.9|26285
1758805200000|2025-09-25 13:00:00|11597.3|11593.3|11591.1|11587.1|11628.6|11624.6|11587.9|11583.9|20794
1758808800000|2025-09-25 14:00:00|11587.9|11583.9|11609.8|11605.8|11616.1|11612.1|11587.9|11583.9|18259
1758812400000|2025-09-25 15:00:00|11606.7|11602.7|11594.2|11590.2|11609.8|11605.8|11578.6|11574.6|17596
1758816000000|2025-09-25 16:00:00|11597.3|11593.3|11609.8|11605.8|11616.1|11612.1|11591.1|11587.1|13818
1758819600000|2025-09-25 17:00:00|11611.4|11607.4|11612.9|11608.9|11619.2|11615.2|11594.2|11590.2|13139
1758823200000|2025-09-25 18:00:00|11616.1|11612.1|11625.4|11621.4|11634.8|11630.8|11606.7|11602.7|12375
1758826800000|2025-09-25 19:00:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|11441
1758830400000|2025-09-25 20:00:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|5831
1758837600000|2025-09-25 22:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|685
1758841200000|2025-09-25 23:00:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|1184
1758844800000|2025-09-26 00:00:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11616.1|11612.1|2025
1758848400000|2025-09-26 01:00:00|11625.4|11621.4|11612.9|11608.9|11628.6|11624.6|11606.7|11602.7|1679
1758852000000|2025-09-26 02:00:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|624
1758855600000|2025-09-26 03:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1015
1758859200000|2025-09-26 04:00:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|633
1758862800000|2025-09-26 05:00:00|11612.9|11608.9|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|1899
1758866400000|2025-09-26 06:00:00|11600.4|11596.4|11609.8|11605.8|11612.9|11608.9|11597.3|11593.3|5550
1758870000000|2025-09-26 07:00:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11594.2|11590.2|6581
1758873600000|2025-09-26 08:00:00|11612.9|11608.9|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|6602
1758877200000|2025-09-26 09:00:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11616.1|11612.1|6531
1758880800000|2025-09-26 10:00:00|11634.8|11630.8|11619.2|11615.2|11634.8|11630.8|11616.1|11612.1|3847
1758884400000|2025-09-26 11:00:00|11616.1|11612.1|11637.9|11633.9|11641.1|11637.1|11616.1|11612.1|4936
1758888000000|2025-09-26 12:00:00|11636.4|11632.4|11641.1|11637.1|11653.6|11649.6|11628.6|11624.6|18053
1758891600000|2025-09-26 13:00:00|11637.9|11633.9|11609.8|11605.8|11641.1|11637.1|11606.7|11602.7|17063
1758895200000|2025-09-26 14:00:00|11612.9|11608.9|11644.2|11640.2|11666.1|11662.1|11606.7|11602.7|26227
1758898800000|2025-09-26 15:00:00|11641.1|11637.1|11612.9|11608.9|11644.2|11640.2|11609.8|11605.8|17802
1758902400000|2025-09-26 16:00:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11591.1|11587.1|13070
1758906000000|2025-09-26 17:00:00|11603.6|11599.6|11600.4|11596.4|11612.9|11608.9|11597.3|11593.3|7208
1758909600000|2025-09-26 18:00:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|7945
1758913200000|2025-09-26 19:00:00|11603.6|11599.6|11612.9|11608.9|11616.1|11612.1|11600.4|11596.4|9973
1758916800000|2025-09-26 20:00:00|11616.1|11612.1|11622.3|11618.3|11631.7|11627.7|11609.8|11605.8|9278
1759096800000|2025-09-28 22:00:00|11612.9|11608.9|11625.4|11621.4|11628.6|11624.6|11612.9|11608.9|1180
1759100400000|2025-09-28 23:00:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|759
1759104000000|2025-09-29 00:00:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|1392
1759107600000|2025-09-29 01:00:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|606
1759111200000|2025-09-29 02:00:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|811
1759114800000|2025-09-29 03:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|825
1759118400000|2025-09-29 04:00:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|475
1759122000000|2025-09-29 05:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|1288
1759125600000|2025-09-29 06:00:00|11650.4|11646.4|11662.9|11658.9|11666.1|11662.1|11647.3|11643.3|2394
1759129200000|2025-09-29 07:00:00|11659.8|11655.8|11675.4|11671.4|11675.4|11671.4|11659.8|11655.8|2895
1759132800000|2025-09-29 08:00:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|3483
1759136400000|2025-09-29 09:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|2675
1759140000000|2025-09-29 10:00:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|3028
1759143600000|2025-09-29 11:00:00|11678.6|11674.6|11669.2|11665.2|11678.6|11674.6|11662.9|11658.9|4594
1759147200000|2025-09-29 12:00:00|11670.8|11666.8|11659.8|11655.8|11672.3|11668.3|11656.7|11652.7|9482
1759150800000|2025-09-29 13:00:00|11656.7|11652.7|11675.4|11671.4|11678.6|11674.6|11647.3|11643.3|8694
1759154400000|2025-09-29 14:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|10078
1759158000000|2025-09-29 15:00:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|11985
1759161600000|2025-09-29 16:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|7469
1759165200000|2025-09-29 17:00:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|11509
1759168800000|2025-09-29 18:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|9151
1759172400000|2025-09-29 19:00:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|10950
1759176000000|2025-09-29 20:00:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|7105
1759183200000|2025-09-29 22:00:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|490
1759186800000|2025-09-29 23:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|633
1759190400000|2025-09-30 00:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|2466
1759194000000|2025-09-30 01:00:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|1782
1759197600000|2025-09-30 02:00:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|633
1759201200000|2025-09-30 03:00:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|900
1759204800000|2025-09-30 04:00:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|654
1759208400000|2025-09-30 05:00:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|871
1759212000000|2025-09-30 06:00:00|11672.3|11668.3|11697.3|11693.3|11700.4|11696.4|11672.3|11668.3|5407
1759215600000|2025-09-30 07:00:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11681.7|11677.7|3845
1759219200000|2025-09-30 08:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|3881
1759222800000|2025-09-30 09:00:00|11678.6|11674.6|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|1730
1759226400000|2025-09-30 10:00:00|11687.9|11683.9|11669.2|11665.2|11691.1|11687.1|11666.1|11662.1|3292
1759230000000|2025-09-30 11:00:00|11666.1|11662.1|11684.8|11680.8|11684.8|11680.8|11662.9|11658.9|6707
1759233600000|2025-09-30 12:00:00|11681.7|11677.7|11687.9|11683.9|11703.6|11699.6|11681.7|11677.7|13214
1759237200000|2025-09-30 13:00:00|11691.1|11687.1|11703.6|11699.6|11709.8|11705.8|11678.6|11674.6|17151
1759240800000|2025-09-30 14:00:00|11706.7|11702.7|11709.8|11705.8|11725.4|11721.4|11691.1|11687.1|26910
1759244400000|2025-09-30 15:00:00|11712.9|11708.9|11681.7|11677.7|11716.1|11712.1|11672.3|11668.3|26282
1759248000000|2025-09-30 16:00:00|11684.8|11680.8|11694.2|11690.2|11697.3|11693.3|11678.6|11674.6|10758
1759251600000|2025-09-30 17:00:00|11697.3|11693.3|11681.7|11677.7|11697.3|11693.3|11669.2|11665.2|12837
1759255200000|2025-09-30 18:00:00|11678.6|11674.6|11659.8|11655.8|11678.6|11674.6|11653.6|11649.6|16471
1759258800000|2025-09-30 19:00:00|11656.7|11652.7|11662.9|11658.9|11669.2|11665.2|11653.6|11649.6|27646
1759262400000|2025-09-30 20:00:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11650.4|11646.4|19715
1759269600000|2025-09-30 22:00:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|1254
1759273200000|2025-09-30 23:00:00|11655.1|11651.1|11647.3|11643.3|11655.1|11651.1|11647.3|11643.3|1561
1759276800000|2025-10-01 00:00:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|2509
1759280400000|2025-10-01 01:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|1493
1759284000000|2025-10-01 02:00:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|1828
1759287600000|2025-10-01 03:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|1006
1759291200000|2025-10-01 04:00:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|1346
1759294800000|2025-10-01 05:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|2305
1759298400000|2025-10-01 06:00:00|11656.7|11652.7|11628.6|11624.6|11659.8|11655.8|11625.4|11621.4|9561
1759302000000|2025-10-01 07:00:00|11631.7|11627.7|11644.2|11640.2|11650.4|11646.4|11628.6|11624.6|4003
1759305600000|2025-10-01 08:00:00|11641.1|11637.1|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|2759
1759309200000|2025-10-01 09:00:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|2964
1759312800000|2025-10-01 10:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|3147
1759316400000|2025-10-01 11:00:00|11647.3|11643.3|11672.3|11668.3|11675.4|11671.4|11647.3|11643.3|8638
1759320000000|2025-10-01 12:00:00|11669.2|11665.2|11706.7|11702.7|11722.3|11718.3|11653.6|11649.6|35427
1759323600000|2025-10-01 13:00:00|11709.8|11705.8|11731.7|11727.7|11737.9|11733.9|11703.6|11699.6|21328
1759327200000|2025-10-01 14:00:00|11730.1|11726.1|11716.1|11712.1|11731.7|11727.7|11691.1|11687.1|21948
1759330800000|2025-10-01 15:00:00|11712.9|11708.9|11684.8|11680.8|11719.2|11715.2|11678.6|11674.6|17940
1759334400000|2025-10-01 16:00:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11675.4|11671.4|8185
1759338000000|2025-10-01 17:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|6857
1759341600000|2025-10-01 18:00:00|11684.8|11680.8|11700.4|11696.4|11703.6|11699.6|11684.8|11680.8|11259
1759345200000|2025-10-01 19:00:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|8017
1759348800000|2025-10-01 20:00:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|6935
1759356000000|2025-10-01 22:00:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|980
1759359600000|2025-10-01 23:00:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|688
1759363200000|2025-10-02 00:00:00|11703.6|11699.6|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|1757
1759366800000|2025-10-02 01:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|471
1759370400000|2025-10-02 02:00:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|454
1759374000000|2025-10-02 03:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|837
1759377600000|2025-10-02 04:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|201
1759381200000|2025-10-02 05:00:00|11700.4|11696.4|11691.1|11687.1|11703.6|11699.6|11691.1|11687.1|1036
1759384800000|2025-10-02 06:00:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|1471
1759388400000|2025-10-02 07:00:00|11691.1|11687.1|11694.2|11690.2|11703.6|11699.6|11691.1|11687.1|2679
1759392000000|2025-10-02 08:00:00|11695.8|11691.8|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|2463
1759395600000|2025-10-02 09:00:00|11703.6|11699.6|11719.2|11715.2|11722.3|11718.3|11700.4|11696.4|4668
1759399200000|2025-10-02 10:00:00|11716.1|11712.1|11719.2|11715.2|11725.4|11721.4|11709.8|11705.8|2091
1759402800000|2025-10-02 11:00:00|11722.3|11718.3|11706.7|11702.7|11725.4|11721.4|11703.6|11699.6|6477
1759406400000|2025-10-02 12:00:00|11703.6|11699.6|11678.6|11674.6|11712.9|11708.9|11672.3|11668.3|12344
1759410000000|2025-10-02 13:00:00|11681.7|11677.7|11697.3|11693.3|11703.6|11699.6|11675.4|11671.4|16538
1759413600000|2025-10-02 14:00:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11697.3|11693.3|13121
1759417200000|2025-10-02 15:00:00|11711.4|11707.4|11712.9|11708.9|11722.3|11718.3|11703.6|11699.6|9016
1759420800000|2025-10-02 16:00:00|11711.4|11707.4|11737.9|11733.9|11737.9|11733.9|11706.7|11702.7|13790
1759424400000|2025-10-02 17:00:00|11734.8|11730.8|11733.3|11729.3|11741.1|11737.1|11731.7|11727.7|9223
1759428000000|2025-10-02 18:00:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|7491
1759431600000|2025-10-02 19:00:00|11725.4|11721.4|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|9641
1759435200000|2025-10-02 20:00:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|6635
1759442400000|2025-10-02 22:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|785
1759446000000|2025-10-02 23:00:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|213
1759449600000|2025-10-03 00:00:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|698
1759453200000|2025-10-03 01:00:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|1604
1759456800000|2025-10-03 02:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|2071
1759460400000|2025-10-03 03:00:00|||||||||470
1759464000000|2025-10-03 04:00:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|161
1759467600000|2025-10-03 05:00:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1324
1759471200000|2025-10-03 06:00:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|2291
1759474800000|2025-10-03 07:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|2509
1759478400000|2025-10-03 08:00:00|11712.9|11708.9|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|3222
1759482000000|2025-10-03 09:00:00|11716.1|11712.1|11734.8|11730.8|11734.8|11730.8|11712.9|11708.9|2084
1759485600000|2025-10-03 10:00:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|3338
1759489200000|2025-10-03 11:00:00|11728.6|11724.6|11744.2|11740.2|11750.4|11746.4|11725.4|11721.4|6030
1759492800000|2025-10-03 12:00:00|11747.3|11743.3|11734.8|11730.8|11750.4|11746.4|11731.7|11727.7|9743
1759496400000|2025-10-03 13:00:00|11731.7|11727.7|11716.1|11712.1|11731.7|11727.7|11709.8|11705.8|13759
1759500000000|2025-10-03 14:00:00|11717.6|11713.6|11703.6|11699.6|11734.8|11730.8|11687.9|11683.9|19229
1759503600000|2025-10-03 15:00:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|10881
1759507200000|2025-10-03 16:00:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|5084
1759510800000|2025-10-03 17:00:00|11697.3|11693.3|11697.3|11693.3|11709.8|11705.8|11697.3|11693.3|9261
1759514400000|2025-10-03 18:00:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|8718
1759518000000|2025-10-03 19:00:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|10644
1759521600000|2025-10-03 20:00:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|5566
1759701600000|2025-10-05 22:00:00|11669.2|11665.2|11650.4|11646.4|11669.2|11665.2|11637.9|11633.9|5524
1759705200000|2025-10-05 23:00:00|11647.3|11643.3|11644.2|11640.2|11653.6|11649.6|11637.9|11633.9|3430
1759708800000|2025-10-06 00:00:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11637.9|11633.9|3165
1759712400000|2025-10-06 01:00:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|1231
1759716000000|2025-10-06 02:00:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|876
1759719600000|2025-10-06 03:00:00|11650.4|11646.4|11637.9|11633.9|11650.4|11646.4|11637.9|11633.9|980
1759723200000|2025-10-06 04:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|767
1759726800000|2025-10-06 05:00:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|2364
1759730400000|2025-10-06 06:00:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|2542
1759734000000|2025-10-06 07:00:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11619.2|11615.2|10319
1759737600000|2025-10-06 08:00:00|11644.2|11640.2|11637.9|11633.9|11659.8|11655.8|11631.7|11627.7|7920
1759741200000|2025-10-06 09:00:00|11634.8|11630.8|11631.7|11627.7|11647.3|11643.3|11631.7|11627.7|4576
1759744800000|2025-10-06 10:00:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|4798
1759748400000|2025-10-06 11:00:00|11625.4|11621.4|11637.9|11633.9|11644.2|11640.2|11625.4|11621.4|8595
1759752000000|2025-10-06 12:00:00|11634.8|11630.8|11631.7|11627.7|11644.2|11640.2|11622.3|11618.3|13313
1759755600000|2025-10-06 13:00:00|11628.6|11624.6|11650.4|11646.4|11656.7|11652.7|11625.4|11621.4|11662
1759759200000|2025-10-06 14:00:00|11647.3|11643.3|11662.9|11658.9|11675.4|11671.4|11647.3|11643.3|11932
1759762800000|2025-10-06 15:00:00|11666.1|11662.1|11634.8|11630.8|11666.1|11662.1|11631.7|11627.7|12004
1759766400000|2025-10-06 16:00:00|11631.7|11627.7|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|7360
1759770000000|2025-10-06 17:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|4016
1759773600000|2025-10-06 18:00:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|9580
1759777200000|2025-10-06 19:00:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|10942
1759780800000|2025-10-06 20:00:00|11628.6|11624.6|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|9205
1759788000000|2025-10-06 22:00:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|881
1759791600000|2025-10-06 23:00:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|1020
1759795200000|2025-10-07 00:00:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|1280
1759798800000|2025-10-07 01:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|438
1759802400000|2025-10-07 02:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|657
1759806000000|2025-10-07 03:00:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|1277
1759809600000|2025-10-07 04:00:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|1333
1759813200000|2025-10-07 05:00:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11641.1|11637.1|2100
1759816800000|2025-10-07 06:00:00|11644.2|11640.2|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1480
1759820400000|2025-10-07 07:00:00|11631.7|11627.7|11619.2|11615.2|11634.8|11630.8|11619.2|11615.2|5692
1759824000000|2025-10-07 08:00:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|2521
1759827600000|2025-10-07 09:00:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|2144
1759831200000|2025-10-07 10:00:00|11622.3|11618.3|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|2127
1759834800000|2025-10-07 11:00:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|6181
1759838400000|2025-10-07 12:00:00|11612.9|11608.9|11634.8|11630.8|11637.9|11633.9|11612.9|11608.9|10434
1759842000000|2025-10-07 13:00:00|11637.9|11633.9|11644.2|11640.2|11653.6|11649.6|11634.8|11630.8|13010
1759845600000|2025-10-07 14:00:00|11647.3|11643.3|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|17133
1759849200000|2025-10-07 15:00:00|11647.3|11643.3|11684.8|11680.8|11691.1|11687.1|11647.3|11643.3|20989
1759852800000|2025-10-07 16:00:00|11683.3|11679.3|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|9682
1759856400000|2025-10-07 17:00:00|11687.9|11683.9|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|17720
1759860000000|2025-10-07 18:00:00|11691.1|11687.1|11681.7|11677.7|11694.2|11690.2|11678.6|11674.6|11424
1759863600000|2025-10-07 19:00:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|9397
1759867200000|2025-10-07 20:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|9121
1759874400000|2025-10-07 22:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|787
1759878000000|2025-10-07 23:00:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|472
1759881600000|2025-10-08 00:00:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1394
1759885200000|2025-10-08 01:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1513
1759888800000|2025-10-08 02:00:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|1601
1759892400000|2025-10-08 03:00:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|1099
1759896000000|2025-10-08 04:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|394
1759899600000|2025-10-08 05:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|1241
1759903200000|2025-10-08 06:00:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11684.8|11680.8|3333
1759906800000|2025-10-08 07:00:00|11694.2|11690.2|11706.7|11702.7|11709.8|11705.8|11691.1|11687.1|5969
1759910400000|2025-10-08 08:00:00|11709.8|11705.8|11709.8|11705.8|11716.1|11712.1|11703.6|11699.6|5261
1759914000000|2025-10-08 09:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|3148
1759917600000|2025-10-08 10:00:00|11705.1|11701.1|11725.4|11721.4|11725.4|11721.4|11705.1|11701.1|6429
1759921200000|2025-10-08 11:00:00|11722.3|11718.3|11728.6|11724.6|11734.8|11730.8|11719.2|11715.2|6423
1759924800000|2025-10-08 12:00:00|11731.7|11727.7|11722.3|11718.3|11741.1|11737.1|11719.2|11715.2|22200
1759928400000|2025-10-08 13:00:00|11725.4|11721.4|11697.3|11693.3|11728.6|11724.6|11691.1|11687.1|15491
1759932000000|2025-10-08 14:00:00|11694.2|11690.2|11706.7|11702.7|11709.8|11705.8|11691.1|11687.1|14063
1759935600000|2025-10-08 15:00:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11694.2|11690.2|12122
1759939200000|2025-10-08 16:00:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|8864
1759942800000|2025-10-08 17:00:00|11703.6|11699.6|11681.7|11677.7|11706.7|11702.7|11681.7|11677.7|12521
1759946400000|2025-10-08 18:00:00|11680.1|11676.1|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|11695
1759950000000|2025-10-08 19:00:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|6756
1759953600000|2025-10-08 20:00:00|11684.8|11680.8|11703.6|11699.6|11703.6|11699.6|11681.7|11677.7|13784
1759960800000|2025-10-08 22:00:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|973
1759964400000|2025-10-08 23:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|501
1759968000000|2025-10-09 00:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|1380
1759971600000|2025-10-09 01:00:00|11716.1|11712.1|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|1401
1759975200000|2025-10-09 02:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|888
1759978800000|2025-10-09 03:00:00|11712.9|11708.9|11703.6|11699.6|11716.1|11712.1|11700.4|11696.4|1330
1759982400000|2025-10-09 04:00:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|541
1759986000000|2025-10-09 05:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1443
1759989600000|2025-10-09 06:00:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|2265
1759993200000|2025-10-09 07:00:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|2743
1759996800000|2025-10-09 08:00:00|11691.1|11687.1|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|2440
1760000400000|2025-10-09 09:00:00|11678.6|11674.6|11687.9|11683.9|11691.1|11687.1|11678.6|11674.6|2911
1760004000000|2025-10-09 10:00:00|11691.1|11687.1|11716.1|11712.1|11719.2|11715.2|11687.9|11683.9|2791
1760007600000|2025-10-09 11:00:00|11719.2|11715.2|11691.1|11687.1|11719.2|11715.2|11691.1|11687.1|5868
1760011200000|2025-10-09 12:00:00|11694.2|11690.2|11669.2|11665.2|11697.3|11693.3|11669.2|11665.2|14180
1760014800000|2025-10-09 13:00:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11653.6|11649.6|19585
1760018400000|2025-10-09 14:00:00|11666.1|11662.1|11672.3|11668.3|11678.6|11674.6|11659.8|11655.8|12381
1760022000000|2025-10-09 15:00:00|11669.2|11665.2|11678.6|11674.6|11681.7|11677.7|11662.9|11658.9|16359
1760025600000|2025-10-09 16:00:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11666.1|11662.1|12985
1760029200000|2025-10-09 17:00:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11656.7|11652.7|11884
1760032800000|2025-10-09 18:00:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11656.7|11652.7|11141
1760036400000|2025-10-09 19:00:00|11666.1|11662.1|11672.3|11668.3|11678.6|11674.6|11666.1|11662.1|8760
1760040000000|2025-10-09 20:00:00|11669.2|11665.2|11678.6|11674.6|11678.6|11674.6|11666.1|11662.1|10811
1760047200000|2025-10-09 22:00:00|11677|11673|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|1157
1760050800000|2025-10-09 23:00:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|156
1760054400000|2025-10-10 00:00:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|791
1760058000000|2025-10-10 01:00:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|597
1760061600000|2025-10-10 02:00:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|383
1760065200000|2025-10-10 03:00:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|1011
1760068800000|2025-10-10 04:00:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|712
1760072400000|2025-10-10 05:00:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|497
1760076000000|2025-10-10 06:00:00|11694.2|11690.2|11709.8|11705.8|11709.8|11705.8|11691.1|11687.1|3045
1760079600000|2025-10-10 07:00:00|11706.7|11702.7|11719.2|11715.2|11722.3|11718.3|11706.7|11702.7|8544
1760083200000|2025-10-10 08:00:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|4884
1760086800000|2025-10-10 09:00:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|4061
1760090400000|2025-10-10 10:00:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|6008
1760094000000|2025-10-10 11:00:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|7428
1760097600000|2025-10-10 12:00:00|11741.1|11737.1|11756.7|11752.7|11759.8|11755.8|11737.9|11733.9|26091
1760101200000|2025-10-10 13:00:00|11753.6|11749.6|11750.4|11746.4|11759.8|11755.8|11741.1|11737.1|11161
1760104800000|2025-10-10 14:00:00|11747.3|11743.3|11762.9|11758.9|11769.2|11765.2|11737.9|11733.9|20158
1760108400000|2025-10-10 15:00:00|11766.1|11762.1|11781.7|11777.7|11800.4|11796.4|11766.1|11762.1|50559
1760112000000|2025-10-10 16:00:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11766.1|11762.1|17827
1760115600000|2025-10-10 17:00:00|11781.7|11777.7|11803.6|11799.6|11803.6|11799.6|11781.7|11777.7|15976
1760119200000|2025-10-10 18:00:00|11800.4|11796.4|11806.7|11802.7|11819.2|11815.2|11800.4|11796.4|16700
1760122800000|2025-10-10 19:00:00|11803.6|11799.6|11803.6|11799.6|11812.9|11808.9|11797.3|11793.3|18769
1760126400000|2025-10-10 20:00:00|11800.4|11796.4|11831.7|11827.7|11833.3|11829.3|11787.9|11783.9|14028
1760306400000|2025-10-12 22:00:00|11797.3|11793.3|11787.9|11783.9|11797.3|11793.3|11772.3|11768.3|5129
1760310000000|2025-10-12 23:00:00|11791.1|11787.1|11778.6|11774.6|11794.2|11790.2|11778.6|11774.6|2603
1760313600000|2025-10-13 00:00:00|11781.7|11777.7|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|1798
1760317200000|2025-10-13 01:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|2129
1760320800000|2025-10-13 02:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|885
1760324400000|2025-10-13 03:00:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|1574
1760328000000|2025-10-13 04:00:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|1460
1760331600000|2025-10-13 05:00:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|1540
1760335200000|2025-10-13 06:00:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11766.1|11762.1|3757
1760338800000|2025-10-13 07:00:00|11778.6|11774.6|11762.9|11758.9|11778.6|11774.6|11759.8|11755.8|3613
1760342400000|2025-10-13 08:00:00|11759.8|11755.8|11766.1|11762.1|11772.3|11768.3|11759.8|11755.8|5136
1760346000000|2025-10-13 09:00:00|11769.2|11765.2|11781.7|11777.7|11784.8|11780.8|11766.1|11762.1|2874
1760349600000|2025-10-13 10:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|1650
1760353200000|2025-10-13 11:00:00|11787.9|11783.9|11787.9|11783.9|11794.2|11790.2|11784.8|11780.8|4628
1760356800000|2025-10-13 12:00:00|11791.1|11787.1|11772.3|11768.3|11800.4|11796.4|11769.2|11765.2|7136
1760360400000|2025-10-13 13:00:00|11775.4|11771.4|11759.8|11755.8|11775.4|11771.4|11756.7|11752.7|6146
1760364000000|2025-10-13 14:00:00|11756.7|11752.7|11753.6|11749.6|11762.9|11758.9|11737.9|11733.9|13182
1760367600000|2025-10-13 15:00:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11744.2|11740.2|4000
1760371200000|2025-10-13 16:00:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|2771
1760374800000|2025-10-13 17:00:00|11759.8|11755.8|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|2813
1760378400000|2025-10-13 18:00:00|11772.3|11768.3|11794.2|11790.2|11797.3|11793.3|11769.2|11765.2|14617
1760382000000|2025-10-13 19:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|5040
1760385600000|2025-10-13 20:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|2711
1760392800000|2025-10-13 22:00:00|11798.9|11794.9|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|936
1760396400000|2025-10-13 23:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|798
1760400000000|2025-10-14 00:00:00|11798.9|11794.9|11775.4|11771.4|11800.4|11796.4|11775.4|11771.4|4436
1760403600000|2025-10-14 01:00:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|1748
1760407200000|2025-10-14 02:00:00|11784.8|11780.8|11784.8|11780.8|11797.3|11793.3|11784.8|11780.8|3568
1760410800000|2025-10-14 03:00:00|11787.9|11783.9|11797.3|11793.3|11800.4|11796.4|11784.8|11780.8|2946
1760414400000|2025-10-14 04:00:00|11800.4|11796.4|11809.8|11805.8|11816.1|11812.1|11797.3|11793.3|5506
1760418000000|2025-10-14 05:00:00|11812.9|11808.9|11819.2|11815.2|11831.7|11827.7|11809.8|11805.8|4581
1760421600000|2025-10-14 06:00:00|11822.3|11818.3|11834.8|11830.8|11844.2|11840.2|11816.1|11812.1|8900
1760425200000|2025-10-14 07:00:00|11837.9|11833.9|11844.2|11840.2|11853.6|11849.6|11834.8|11830.8|10110
1760428800000|2025-10-14 08:00:00|11841.1|11837.1|11859.8|11855.8|11862.9|11858.9|11837.9|11833.9|7600
1760432400000|2025-10-14 09:00:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|7974
1760436000000|2025-10-14 10:00:00|11869.2|11865.2|11872.3|11868.3|11881.7|11877.7|11866.1|11862.1|7018
1760439600000|2025-10-14 11:00:00|11875.4|11871.4|11844.2|11840.2|11875.4|11871.4|11837.9|11833.9|9545
1760443200000|2025-10-14 12:00:00|11841.1|11837.1|11834.8|11830.8|11850.4|11846.4|11828.6|11824.6|22609
1760446800000|2025-10-14 13:00:00|11831.7|11827.7|11812.9|11808.9|11831.7|11827.7|11800.4|11796.4|24466
1760450400000|2025-10-14 14:00:00|11809.8|11805.8|11806.7|11802.7|11819.2|11815.2|11797.3|11793.3|22452
1760454000000|2025-10-14 15:00:00|11809.8|11805.8|11797.3|11793.3|11816.1|11812.1|11791.1|11787.1|13793
1760457600000|2025-10-14 16:00:00|11800.4|11796.4|11822.3|11818.3|11825.4|11821.4|11794.2|11790.2|11629
1760461200000|2025-10-14 17:00:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11809.8|11805.8|7041
1760464800000|2025-10-14 18:00:00|11822.3|11818.3|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|8127
1760468400000|2025-10-14 19:00:00|11831.7|11827.7|11834.8|11830.8|11841.1|11837.1|11831.7|11827.7|12704
1760472000000|2025-10-14 20:00:00|11831.7|11827.7|11812.9|11808.9|11831.7|11827.7|11812.9|11808.9|11236
1760479200000|2025-10-14 22:00:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11802|11798|1042
1760482800000|2025-10-14 23:00:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|554
1760486400000|2025-10-15 00:00:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1262
1760490000000|2025-10-15 01:00:00|11828.6|11824.6|11841.1|11837.1|11841.1|11837.1|11828.6|11824.6|2914
1760493600000|2025-10-15 02:00:00|11842.6|11838.6|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|1853
1760497200000|2025-10-15 03:00:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|804
1760500800000|2025-10-15 04:00:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|1220
1760504400000|2025-10-15 05:00:00|11837.9|11833.9|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|1254
1760508000000|2025-10-15 06:00:00|11841.1|11837.1|11853.6|11849.6|11853.6|11849.6|11837.9|11833.9|2225
1760511600000|2025-10-15 07:00:00|11852|11848|11856.7|11852.7|11869.2|11865.2|11850.4|11846.4|5186
1760515200000|2025-10-15 08:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|2320
1760518800000|2025-10-15 09:00:00|11858.3|11854.3|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|3008
1760522400000|2025-10-15 10:00:00|11850.4|11846.4|11847.3|11843.3|11856.7|11852.7|11844.2|11840.2|3904
1760526000000|2025-10-15 11:00:00|11848.9|11844.9|11844.2|11840.2|11856.7|11852.7|11841.1|11837.1|4250
1760529600000|2025-10-15 12:00:00|11847.3|11843.3|11837.9|11833.9|11853.6|11849.6|11831.7|11827.7|13250
1760533200000|2025-10-15 13:00:00|11834.8|11830.8|11872.3|11868.3|11875.4|11871.4|11834.8|11830.8|17490
1760536800000|2025-10-15 14:00:00|11869.2|11865.2|11853.6|11849.6|11872.3|11868.3|11847.3|11843.3|20471
1760540400000|2025-10-15 15:00:00|11850.4|11846.4|11825.4|11821.4|11866.1|11862.1|11819.2|11815.2|20869
1760544000000|2025-10-15 16:00:00|11828.6|11824.6|11812.9|11808.9|11831.7|11827.7|11806.7|11802.7|14505
1760547600000|2025-10-15 17:00:00|11816.1|11812.1|11797.3|11793.3|11822.3|11818.3|11791.1|11787.1|19622
1760551200000|2025-10-15 18:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|12331
1760554800000|2025-10-15 19:00:00|11800.4|11796.4|11806.7|11802.7|11809.8|11805.8|11797.3|11793.3|10398
1760558400000|2025-10-15 20:00:00|11803.6|11799.6|11816.1|11812.1|11822.3|11818.3|11803.6|11799.6|10169
1760565600000|2025-10-15 22:00:00|11812.9|11808.9|11816.1|11812.1|11817.6|11813.6|11809.8|11805.8|731
1760569200000|2025-10-15 23:00:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|736
1760572800000|2025-10-16 00:00:00|11816.1|11812.1|11825.4|11821.4|11831.7|11827.7|11812.9|11808.9|1988
1760576400000|2025-10-16 01:00:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|1594
1760580000000|2025-10-16 02:00:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|1410
1760583600000|2025-10-16 03:00:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|1078
1760587200000|2025-10-16 04:00:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|998
1760590800000|2025-10-16 05:00:00|11820.8|11816.8|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|758
1760594400000|2025-10-16 06:00:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|8281
1760598000000|2025-10-16 07:00:00|11822.3|11818.3|11816.1|11812.1|11834.8|11830.8|11809.8|11805.8|6020
1760601600000|2025-10-16 08:00:00|11819.2|11815.2|11831.7|11827.7|11834.8|11830.8|11816.1|11812.1|2599
1760605200000|2025-10-16 09:00:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|1900
1760608800000|2025-10-16 10:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|3087
1760612400000|2025-10-16 11:00:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11819.2|11815.2|8016
1760616000000|2025-10-16 12:00:00|11837.9|11833.9|11837.9|11833.9|11856.7|11852.7|11834.8|11830.8|23121
1760619600000|2025-10-16 13:00:00|11841.1|11837.1|11800.4|11796.4|11844.2|11840.2|11787.9|11783.9|27462
1760623200000|2025-10-16 14:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11787.9|11783.9|15135
1760626800000|2025-10-16 15:00:00|11803.6|11799.6|11831.7|11827.7|11834.8|11830.8|11803.6|11799.6|12595
1760630400000|2025-10-16 16:00:00|11828.6|11824.6|11862.9|11858.9|11881.7|11877.7|11825.4|11821.4|28838
1760634000000|2025-10-16 17:00:00|11859.8|11855.8|11878.6|11874.6|11887.9|11883.9|11859.8|11855.8|19877
1760637600000|2025-10-16 18:00:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|17877
1760641200000|2025-10-16 19:00:00|11881.7|11877.7|11881.7|11877.7|11894.2|11890.2|11878.6|11874.6|17779
1760644800000|2025-10-16 20:00:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|10518
1760652000000|2025-10-16 22:00:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|1285
1760655600000|2025-10-16 23:00:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1646
1760659200000|2025-10-17 00:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|2459
1760662800000|2025-10-17 01:00:00|11898.9|11894.9|11906.7|11902.7|11909.8|11905.8|11894.2|11890.2|3583
1760666400000|2025-10-17 02:00:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|3877
1760670000000|2025-10-17 03:00:00|11919.2|11915.2|11928.6|11924.6|11934.8|11930.8|11916.1|11912.1|3071
1760673600000|2025-10-17 04:00:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|1902
1760677200000|2025-10-17 05:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|2027
1760680800000|2025-10-17 06:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11906.7|11902.7|7691
1760684400000|2025-10-17 07:00:00|11925.4|11921.4|11903.6|11899.6|11931.7|11927.7|11900.4|11896.4|9463
1760688000000|2025-10-17 08:00:00|11900.4|11896.4|11900.4|11896.4|11909.8|11905.8|11884.8|11880.8|9224
1760691600000|2025-10-17 09:00:00|11897.3|11893.3|11897.3|11893.3|11903.6|11899.6|11884.8|11880.8|4508
1760695200000|2025-10-17 10:00:00|11894.2|11890.2|11887.9|11883.9|11909.8|11905.8|11881.7|11877.7|10696
1760698800000|2025-10-17 11:00:00|11884.8|11880.8|11862.9|11858.9|11891.1|11887.1|11853.6|11849.6|13483
1760702400000|2025-10-17 12:00:00|11859.8|11855.8|11862.9|11858.9|11869.2|11865.2|11844.2|11840.2|14606
1760706000000|2025-10-17 13:00:00|11859.8|11855.8|11841.1|11837.1|11866.1|11862.1|11834.8|11830.8|16641
1760709600000|2025-10-17 14:00:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11828.6|11824.6|18200
1760713200000|2025-10-17 15:00:00|11850.4|11846.4|11856.7|11852.7|11866.1|11862.1|11841.1|11837.1|13496
1760716800000|2025-10-17 16:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11841.1|11837.1|8418
1760720400000|2025-10-17 17:00:00|11853.6|11849.6|11856.7|11852.7|11862.9|11858.9|11850.4|11846.4|10702
1760724000000|2025-10-17 18:00:00|11853.6|11849.6|11847.3|11843.3|11862.9|11858.9|11844.2|11840.2|13837
1760727600000|2025-10-17 19:00:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|8035
1760731200000|2025-10-17 20:00:00|11850.4|11846.4|11841.1|11837.1|11853.6|11849.6|11841.1|11837.1|5508
1760911200000|2025-10-19 22:00:00|11834.8|11830.8|11834.8|11830.8|11841.1|11837.1|11825.4|11821.4|1539
1760914800000|2025-10-19 23:00:00|11837.9|11833.9|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|822
1760918400000|2025-10-20 00:00:00|11841.1|11837.1|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|1964
1760922000000|2025-10-20 01:00:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|1601
1760925600000|2025-10-20 02:00:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|563
1760929200000|2025-10-20 03:00:00|11836.4|11832.4|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|794
1760932800000|2025-10-20 04:00:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|708
1760936400000|2025-10-20 05:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|1196
1760940000000|2025-10-20 06:00:00|11831.7|11827.7|11822.3|11818.3|11834.8|11830.8|11822.3|11818.3|2001
1760943600000|2025-10-20 07:00:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|3713
1760947200000|2025-10-20 08:00:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11822.3|11818.3|3329
1760950800000|2025-10-20 09:00:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|2855
1760954400000|2025-10-20 10:00:00|11834.8|11830.8|11844.2|11840.2|11847.3|11843.3|11831.7|11827.7|3219
1760958000000|2025-10-20 11:00:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11837.9|11833.9|3753
1760961600000|2025-10-20 12:00:00|11853.6|11849.6|11881.7|11877.7|11884.8|11880.8|11850.4|11846.4|12156
1760965200000|2025-10-20 13:00:00|11878.6|11874.6|11875.4|11871.4|11884.8|11880.8|11869.2|11865.2|11897
1760968800000|2025-10-20 14:00:00|11872.3|11868.3|11872.3|11868.3|11884.8|11880.8|11866.1|11862.1|9281
1760972400000|2025-10-20 15:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|11027
1760976000000|2025-10-20 16:00:00|11869.2|11865.2|11872.3|11868.3|11881.7|11877.7|11866.1|11862.1|7900
1760979600000|2025-10-20 17:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|6130
1760983200000|2025-10-20 18:00:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11875.4|11871.4|13855
1760986800000|2025-10-20 19:00:00|11880.1|11876.1|11884.8|11880.8|11887.9|11883.9|11880.1|11876.1|8361
1760990400000|2025-10-20 20:00:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|7018
1760997600000|2025-10-20 22:00:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11883.3|11879.3|1048
1761001200000|2025-10-20 23:00:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|676
1761004800000|2025-10-21 00:00:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|938
1761008400000|2025-10-21 01:00:00|11894.2|11890.2|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|1318
1761012000000|2025-10-21 02:00:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|837
1761015600000|2025-10-21 03:00:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|1008
1761019200000|2025-10-21 04:00:00|11895.8|11891.8|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|692
1761022800000|2025-10-21 05:00:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|690
1761026400000|2025-10-21 06:00:00|11891.1|11887.1|11909.8|11905.8|11912.9|11908.9|11884.8|11880.8|3725
1761030000000|2025-10-21 07:00:00|11912.9|11908.9|11906.7|11902.7|11919.2|11915.2|11903.6|11899.6|2657
1761033600000|2025-10-21 08:00:00|11909.8|11905.8|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|2000
1761037200000|2025-10-21 09:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|2152
1761040800000|2025-10-21 10:00:00|11894.2|11890.2|11887.9|11883.9|11903.6|11899.6|11881.7|11877.7|4290
1761044400000|2025-10-21 11:00:00|11891.1|11887.1|11894.2|11890.2|11900.4|11896.4|11887.9|11883.9|4608
1761048000000|2025-10-21 12:00:00|11897.3|11893.3|11912.9|11908.9|11916.1|11912.1|11894.2|11890.2|11101
1761051600000|2025-10-21 13:00:00|11914.5|11910.5|11941.1|11937.1|11947.3|11943.3|11912.9|11908.9|22996
1761055200000|2025-10-21 14:00:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|12424
1761058800000|2025-10-21 15:00:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11919.2|11915.2|8931
1761062400000|2025-10-21 16:00:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11916.1|11912.1|10246
1761066000000|2025-10-21 17:00:00|11934.8|11930.8|11925.4|11921.4|11937.9|11933.9|11922.3|11918.3|6952
1761069600000|2025-10-21 18:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|9105
1761073200000|2025-10-21 19:00:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|8302
1761076800000|2025-10-21 20:00:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|8884
1761084000000|2025-10-21 22:00:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|739
1761087600000|2025-10-21 23:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|949
1761091200000|2025-10-22 00:00:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11919.2|11915.2|2040
1761094800000|2025-10-22 01:00:00|11934.8|11930.8|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|1927
1761098400000|2025-10-22 02:00:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|1052
1761102000000|2025-10-22 03:00:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|1414
1761105600000|2025-10-22 04:00:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|726
1761109200000|2025-10-22 05:00:00|11928.6|11924.6|11919.2|11915.2|11931.7|11927.7|11916.1|11912.1|1649
1761112800000|2025-10-22 06:00:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11916.1|11912.1|3606
1761116400000|2025-10-22 07:00:00|11931.7|11927.7|11922.3|11918.3|11934.8|11930.8|11912.9|11908.9|3867
1761120000000|2025-10-22 08:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|4244
1761123600000|2025-10-22 09:00:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|3807
1761127200000|2025-10-22 10:00:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|2612
1761130800000|2025-10-22 11:00:00|11937.9|11933.9|11953.6|11949.6|11959.8|11955.8|11934.8|11930.8|6361
1761134400000|2025-10-22 12:00:00|11950.4|11946.4|11919.2|11915.2|11956.7|11952.7|11919.2|11915.2|15327
1761138000000|2025-10-22 13:00:00|11916.1|11912.1|11909.8|11905.8|11925.4|11921.4|11906.7|11902.7|13419
1761141600000|2025-10-22 14:00:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|14221
1761145200000|2025-10-22 15:00:00|11909.8|11905.8|11916.1|11912.1|11928.6|11924.6|11906.7|11902.7|13770
1761148800000|2025-10-22 16:00:00|11917.6|11913.6|11919.2|11915.2|11934.8|11930.8|11909.8|11905.8|22650
1761152400000|2025-10-22 17:00:00|11920.8|11916.8|11925.4|11921.4|11937.9|11933.9|11919.2|11915.2|20767
1761156000000|2025-10-22 18:00:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11922.3|11918.3|10613
1761159600000|2025-10-22 19:00:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11922.3|11918.3|11734
1761163200000|2025-10-22 20:00:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|9346
1761170400000|2025-10-22 22:00:00|11933.3|11929.3|11937.9|11933.9|11941.1|11937.1|11933.3|11929.3|765
1761174000000|2025-10-22 23:00:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|809
1761177600000|2025-10-23 00:00:00|11941.1|11937.1|11928.6|11924.6|11941.1|11937.1|11925.4|11921.4|1790
1761181200000|2025-10-23 01:00:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|1470
1761184800000|2025-10-23 02:00:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|498
1761188400000|2025-10-23 03:00:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|543
1761192000000|2025-10-23 04:00:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|812
1761195600000|2025-10-23 05:00:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|1375
1761199200000|2025-10-23 06:00:00|11914.5|11910.5|11897.3|11893.3|11916.1|11912.1|11897.3|11893.3|2773
1761202800000|2025-10-23 07:00:00|11900.4|11896.4|11887.9|11883.9|11903.6|11899.6|11884.8|11880.8|5808
1761206400000|2025-10-23 08:00:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11875.4|11871.4|5243
1761210000000|2025-10-23 09:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|5768
1761213600000|2025-10-23 10:00:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|4888
1761217200000|2025-10-23 11:00:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|7964
1761220800000|2025-10-23 12:00:00|11859.8|11855.8|11884.8|11880.8|11891.1|11887.1|11859.8|11855.8|13712
1761224400000|2025-10-23 13:00:00|11887.9|11883.9|11881.7|11877.7|11894.2|11890.2|11869.2|11865.2|15209
1761228000000|2025-10-23 14:00:00|11880.1|11876.1|11887.9|11883.9|11894.2|11890.2|11878.6|11874.6|11381
1761231600000|2025-10-23 15:00:00|11884.8|11880.8|11859.8|11855.8|11887.9|11883.9|11853.6|11849.6|15460
1761235200000|2025-10-23 16:00:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11853.6|11849.6|9878
1761238800000|2025-10-23 17:00:00|11866.1|11862.1|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|14163
1761242400000|2025-10-23 18:00:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|12418
1761246000000|2025-10-23 19:00:00|11884.8|11880.8|11869.2|11865.2|11887.9|11883.9|11862.9|11858.9|12723
1761249600000|2025-10-23 20:00:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|14250
1761256800000|2025-10-23 22:00:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|1327
1761260400000|2025-10-23 23:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|592
1761264000000|2025-10-24 00:00:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|1427
1761267600000|2025-10-24 01:00:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|520
1761271200000|2025-10-24 02:00:00|11867.6|11863.6|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|945
1761274800000|2025-10-24 03:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|699
1761278400000|2025-10-24 04:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|1064
1761282000000|2025-10-24 05:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|588
1761285600000|2025-10-24 06:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|1800
1761289200000|2025-10-24 07:00:00|11875.4|11871.4|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|4393
1761292800000|2025-10-24 08:00:00|11856.7|11852.7|11850.4|11846.4|11858.3|11854.3|11847.3|11843.3|3874
1761296400000|2025-10-24 09:00:00|11847.3|11843.3|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|1347
1761300000000|2025-10-24 10:00:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|1449
1761303600000|2025-10-24 11:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|5349
1761307200000|2025-10-24 12:00:00|11856.7|11852.7|11881.7|11877.7|11912.9|11908.9|11844.2|11840.2|34955
1761310800000|2025-10-24 13:00:00|11878.6|11874.6|11841.1|11837.1|11894.2|11890.2|11837.9|11833.9|23836
1761314400000|2025-10-24 14:00:00|11844.2|11840.2|11869.2|11865.2|11875.4|11871.4|11841.1|11837.1|20442
1761318000000|2025-10-24 15:00:00|11866.1|11862.1|11862.9|11858.9|11875.4|11871.4|11856.7|11852.7|7931
1761321600000|2025-10-24 16:00:00|11866.1|11862.1|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|6104
1761325200000|2025-10-24 17:00:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|6398
1761328800000|2025-10-24 18:00:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|1192